628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192500,2941872773,707,707,707,707,35273
|
|
20240723,192400,2941872773,707,707,707,707,0
|
|
20240723,192300,2941872773,707,707,707,707,0
|
|
20240723,192200,2941872773,707,707,707,707,0
|
|
20240723,192100,2941872773,707,707,707,707,0
|
|
20240723,192000,2941872773,707,707,707,707,0
|
|
20240723,191900,2941872773,707,707,707,707,0
|
|
20240723,191800,2941872773,707,707,707,707,0
|
|
20240723,191700,2941872773,707,707,707,707,0
|
|
20240723,191600,2941872773,707,707,707,707,0
|
|
20240723,191500,2941872773,707,707,707,707,0
|
|
20240723,191400,2941872773,707,707,707,707,0
|
|
20240723,191300,2941872773,707,707,707,707,0
|
|
20240723,191200,2941872773,707,707,707,707,0
|
|
20240723,191100,2941872773,707,707,707,707,0
|
|
20240723,191000,2941872773,707,707,707,707,0
|
|
20240723,190900,2941872773,707,707,707,707,0
|
|
20240723,190800,2941872773,707,707,707,707,0
|
|
20240723,190700,2941872773,707,707,707,707,0
|
|
20240723,190600,2941872773,707,707,707,707,0
|
|
20240723,190500,2941872773,707,707,707,707,0
|
|
20240723,190400,2941872773,707,707,707,707,0
|
|
20240723,190300,2941872773,707,707,707,707,0
|
|
20240723,190200,2941872773,707,707,707,707,0
|
|
20240723,190100,2941872773,707,707,707,707,0
|
|
20240723,190000,2941872773,707,707,707,707,0
|
|
20240723,185900,2941872773,707,707,707,707,0
|
|
20240723,185800,2941872773,707,707,707,707,0
|
|
20240723,185700,2941872773,707,707,707,707,0
|
|
20240723,185600,2941872773,707,707,707,707,0
|
|
20240723,185500,2941872773,707,707,707,707,35273
|
|
20240723,185400,2941872773,707,707,707,707,0
|
|
20240723,185300,2941872773,707,707,707,707,0
|
|
20240723,185200,2941872773,707,707,707,707,0
|
|
20240723,185100,2941872773,707,707,707,707,0
|
|
20240723,185000,2941872773,707,707,707,707,0
|
|
20240723,184900,2941872773,707,707,707,707,0
|
|
20240723,184800,2941872773,707,707,707,707,0
|
|
20240723,184700,2941872773,707,707,707,707,0
|
|
20240723,184600,2941872773,707,707,707,707,0
|
|
20240723,184500,2941872773,707,707,707,707,0
|
|
20240723,184400,2941872773,707,707,707,707,0
|
|
20240723,184300,2941872773,707,707,707,707,0
|
|
20240723,184200,2941872773,707,707,707,707,0
|
|
20240723,184100,2941872773,707,707,707,707,0
|
|
20240723,184000,2941872773,707,707,707,707,0
|
|
20240723,183900,2941872773,707,707,707,707,0
|
|
20240723,183800,2941872773,707,707,707,707,0
|
|
20240723,183700,2941872773,707,707,707,707,0
|
|
20240723,183600,2941872773,707,707,707,707,0
|
|
20240723,183500,2941872773,707,707,707,707,0
|
|
20240723,183400,2941872773,707,707,707,707,0
|
|
20240723,183300,2941872773,707,707,707,707,0
|
|
20240723,183200,2941872773,707,707,707,707,0
|
|
20240723,183100,2941872773,707,707,707,707,0
|
|
20240723,183000,2941872773,707,707,707,707,0
|
|
20240723,182900,2941872773,707,707,707,707,0
|
|
20240723,182800,2941872773,707,707,707,707,0
|
|
20240723,182700,2941872773,707,707,707,707,0
|
|
20240723,182600,2941872773,707,707,707,707,0
|
|
20240723,182500,2941872773,707,707,707,707,35273
|
|
20240723,182400,2941872773,707,707,707,707,0
|
|
20240723,182300,2941872773,707,707,707,707,0
|
|
20240723,182200,2941872773,707,707,707,707,0
|
|
20240723,182100,2941872773,707,707,707,707,0
|
|
20240723,182000,2941872773,707,707,707,707,0
|
|
20240723,181900,2941872773,707,707,707,707,0
|
|
20240723,181800,2941872773,707,707,707,707,0
|
|
20240723,181700,2941872773,707,707,707,707,0
|
|
20240723,181600,2941872773,707,707,707,707,0
|
|
20240723,181500,2941872773,707,707,707,707,0
|
|
20240723,181400,2941872773,707,707,707,707,0
|
|
20240723,181300,2941872773,707,707,707,707,0
|
|
20240723,181200,2941872773,707,707,707,707,0
|
|
20240723,181100,2941872773,707,707,707,707,0
|
|
20240723,181000,2941872773,707,707,707,707,0
|
|
20240723,180900,2941872773,707,707,707,707,0
|
|
20240723,180800,2941872773,707,707,707,707,0
|
|
20240723,180700,2941872773,707,707,707,707,0
|
|
20240723,180600,2941872773,707,707,707,707,0
|
|
20240723,180500,2941872773,707,707,707,707,0
|
|
20240723,180400,2941872773,707,707,707,707,0
|
|
20240723,180300,2941872773,707,707,707,707,0
|
|
20240723,180200,2941872773,707,707,707,707,0
|
|
20240723,180100,2941872773,707,707,707,707,0
|
|
20240723,180000,2941872773,707,707,707,707,0
|
|
20240723,175900,2941872773,707,707,707,707,0
|
|
20240723,175800,2941872773,707,707,707,707,0
|
|
20240723,175700,2941872773,707,707,707,707,0
|
|
20240723,175600,2941872773,707,707,707,707,0
|
|
20240723,175500,2941872773,707,707,707,707,35273
|
|
20240723,175400,2941872773,707,707,707,707,0
|
|
20240723,175300,2941872773,707,707,707,707,0
|
|
20240723,175200,2941872773,707,707,707,707,0
|
|
20240723,175100,2941872773,707,707,707,707,0
|
|
20240723,175000,2941872773,707,707,707,707,0
|
|
20240723,174900,2941872773,707,707,707,707,0
|
|
20240723,174800,2941872773,707,707,707,707,0
|
|
20240723,174700,2941872773,707,707,707,707,0
|
|
20240723,174600,2941872773,707,707,707,707,0
|
|
20240723,174500,2941872773,707,707,707,707,0
|
|
20240723,174400,2941872773,707,707,707,707,0
|
|
20240723,174300,2941872773,707,707,707,707,0
|
|
20240723,174200,2941872773,707,707,707,707,0
|
|
20240723,174100,2941872773,707,707,707,707,0
|
|
20240723,174000,2941872773,707,707,707,707,0
|
|
20240723,173900,2941872773,707,707,707,707,0
|
|
20240723,173800,2941872773,707,707,707,707,0
|
|
20240723,173700,2941872773,707,707,707,707,0
|
|
20240723,173600,2941872773,707,707,707,707,0
|
|
20240723,173500,2941872773,707,707,707,707,0
|
|
20240723,173400,2941872773,707,707,707,707,0
|
|
20240723,173300,2941872773,707,707,707,707,0
|
|
20240723,173200,2941872773,707,707,707,707,0
|
|
20240723,173100,2941872773,707,707,707,707,0
|
|
20240723,173000,2941872773,707,707,707,707,0
|
|
20240723,172900,2941872773,707,707,707,707,0
|
|
20240723,172800,2941872773,707,707,707,707,0
|
|
20240723,172700,2941872773,707,707,707,707,0
|
|
20240723,172600,2941872773,707,707,707,707,0
|
|
20240723,172500,2941872773,707,707,707,707,35273
|
|
20240723,172400,2941872773,707,707,707,707,0
|
|
20240723,172300,2941872773,707,707,707,707,0
|
|
20240723,172200,2941872773,707,707,707,707,0
|
|
20240723,172100,2941872773,707,707,707,707,0
|
|
20240723,172000,2941872773,707,707,707,707,0
|
|
20240723,171900,2941872773,707,707,707,707,0
|
|
20240723,171800,2941872773,707,707,707,707,0
|
|
20240723,171700,2941872773,707,707,707,707,0
|
|
20240723,171600,2941872773,707,707,707,707,0
|
|
20240723,171500,2941872773,707,707,707,707,0
|
|
20240723,171400,2941872773,707,707,707,707,0
|
|
20240723,171300,2941872773,707,707,707,707,0
|
|
20240723,171200,2941872773,707,707,707,707,0
|
|
20240723,171100,2941872773,707,707,707,707,0
|
|
20240723,171000,2941872773,707,707,707,707,0
|
|
20240723,170900,2941872773,707,707,707,707,0
|
|
20240723,170800,2941872773,707,707,707,707,0
|
|
20240723,170700,2941872773,707,707,707,707,0
|
|
20240723,170600,2941872773,707,707,707,707,0
|
|
20240723,170500,2941872773,707,707,707,707,0
|
|
20240723,170400,2941872773,707,707,707,707,0
|
|
20240723,170300,2941872773,707,707,707,707,0
|
|
20240723,170200,2941872773,707,707,707,707,0
|
|
20240723,170100,2941872773,707,707,707,707,0
|
|
20240723,170000,2941872773,707,707,707,707,0
|
|
20240723,165900,2941872773,707,707,707,707,0
|
|
20240723,165800,2941872773,707,707,707,707,0
|
|
20240723,165700,2941872773,707,707,707,707,0
|
|
20240723,165600,2941872773,707,707,707,707,0
|
|
20240723,165500,2941872773,707,707,707,707,35273
|
|
20240723,165400,2941872773,707,707,707,707,0
|
|
20240723,165300,2941872773,707,707,707,707,0
|
|
20240723,165200,2941872773,707,707,707,707,0
|
|
20240723,165100,2941872773,707,707,707,707,0
|
|
20240723,165000,2941872773,707,707,707,707,0
|
|
20240723,164900,2941872773,707,707,707,707,0
|
|
20240723,164800,2941872773,707,707,707,707,0
|
|
20240723,164700,2941872773,707,707,707,707,0
|
|
20240723,164600,2941872773,707,707,707,707,0
|
|
20240723,164500,2941872773,707,707,707,707,0
|
|
20240723,164400,2941872773,707,707,707,707,0
|
|
20240723,164300,2941872773,707,707,707,707,0
|
|
20240723,164200,2941872773,707,707,707,707,0
|
|
20240723,164100,2941872773,707,707,707,707,0
|
|
20240723,164000,2941872773,707,707,707,707,0
|
|
20240723,163900,2941872773,707,707,707,707,0
|
|
20240723,163800,2941872773,707,707,707,707,0
|
|
20240723,163700,2941872773,707,707,707,707,0
|
|
20240723,163600,2941872773,707,707,707,707,0
|
|
20240723,163500,2941872773,707,707,707,707,0
|
|
20240723,163400,2941872773,707,707,707,707,0
|
|
20240723,163300,2941872773,707,707,707,707,0
|
|
20240723,163200,2941872773,707,707,707,707,0
|
|
20240723,163100,2941872773,707,707,707,707,0
|
|
20240723,163000,2941872773,707,707,707,707,0
|
|
20240723,162900,2941872773,707,707,707,707,0
|
|
20240723,162800,2941872773,707,707,707,707,0
|
|
20240723,162700,2941872773,707,707,707,707,0
|
|
20240723,162600,2941872773,707,707,707,707,0
|
|
20240723,162500,2941872773,707,707,707,707,35273
|
|
20240723,162400,2941872773,707,707,707,707,0
|
|
20240723,162300,2941872773,707,707,707,707,0
|
|
20240723,162200,2941872773,707,707,707,707,0
|
|
20240723,162100,2941872773,707,707,707,707,0
|
|
20240723,162000,2941872773,707,707,707,707,0
|
|
20240723,161900,2941872773,707,707,707,707,0
|
|
20240723,161800,2941872773,707,707,707,707,0
|
|
20240723,161700,2941872773,707,707,707,707,0
|
|
20240723,161600,2941872773,707,707,707,707,0
|
|
20240723,161500,2941872773,707,707,707,707,0
|
|
20240723,161400,2941872773,707,707,707,707,0
|
|
20240723,161300,2941872773,707,707,707,707,0
|
|
20240723,161200,2941872773,707,707,707,707,0
|
|
20240723,161100,2941872773,707,707,707,707,0
|
|
20240723,161000,2941872773,707,707,707,707,0
|
|
20240723,160900,2941872773,707,707,707,707,0
|
|
20240723,160800,2941872773,707,707,707,707,0
|
|
20240723,160700,2941872773,707,707,707,707,0
|
|
20240723,160600,2941872773,707,707,707,707,0
|
|
20240723,160500,2941872773,707,707,707,707,0
|
|
20240723,160400,2941872773,707,707,707,707,0
|
|
20240723,160300,2941872773,707,707,707,707,0
|
|
20240723,160200,2941872773,707,707,707,707,0
|
|
20240723,160100,2941872773,707,707,707,707,0
|
|
20240723,160000,2941872773,707,707,707,707,0
|
|
20240723,155900,2941872773,707,707,707,707,0
|
|
20240723,155800,2941872773,707,707,707,707,0
|
|
20240723,155700,2941872773,707,707,707,707,0
|
|
20240723,155600,2941872773,707,707,707,707,0
|
|
20240723,155500,2941872773,707,707,707,707,35273
|
|
20240723,155400,2941872773,707,707,707,707,0
|
|
20240723,155300,2941872773,707,707,707,707,0
|
|
20240723,155200,2941872773,707,707,707,707,0
|
|
20240723,155100,2941872773,707,707,707,707,0
|
|
20240723,155000,2941872773,707,707,707,707,0
|
|
20240723,154900,2941872773,707,707,707,707,0
|
|
20240723,154800,2941872773,707,707,707,707,0
|
|
20240723,154700,2941872773,707,707,707,707,0
|
|
20240723,154600,2941872773,707,707,707,707,0
|
|
20240723,154500,2941872773,707,707,707,707,0
|
|
20240723,154400,2941872773,707,707,707,707,0
|
|
20240723,154300,2941872773,707,707,707,707,0
|
|
20240723,154200,2941872773,707,707,707,707,0
|
|
20240723,154100,2941872773,707,707,707,707,0
|
|
20240723,154000,2941872773,707,707,707,707,0
|
|
20240723,153900,2941872773,707,707,707,707,0
|
|
20240723,153800,2941872773,707,707,707,707,0
|
|
20240723,153700,2941872773,707,707,707,707,0
|
|
20240723,153600,2941872773,707,707,707,707,0
|
|
20240723,153500,2941872773,707,707,707,707,0
|
|
20240723,153400,2941872773,707,707,707,707,0
|
|
20240723,153300,2941872773,707,707,707,707,0
|
|
20240723,153200,2941872773,707,707,707,707,0
|
|
20240723,153100,2941872773,707,707,707,707,0
|
|
20240723,153000,2941872773,707,707,707,707,35273
|
|
20240723,152900,2916934762,706,706,706,706,0
|
|
20240723,152800,2916934762,706,706,706,706,0
|
|
20240723,152700,2916934762,706,706,706,706,0
|
|
20240723,152600,2916934762,706,706,706,706,0
|
|
20240723,152500,2916934762,706,706,706,706,0
|
|
20240723,152400,2916934762,706,706,706,706,0
|
|
20240723,152300,2916934762,706,706,706,706,0
|
|
20240723,152200,2916934762,706,706,706,706,0
|
|
20240723,152100,2916934762,706,706,706,706,0
|
|
20240723,152000,2916934762,706,706,706,706,0
|
|
20240723,151900,2916934762,706,708,710,696,15369
|
|
20240723,151800,2906175901,710,712,718,708,13372
|
|
20240723,151700,2896662704,710,709,714,708,1164
|
|
20240723,151600,2895836444,708,723,723,706,7584
|
|
20240723,151500,2890434527,716,736,736,715,4376
|
|
20240723,151400,2887274682,738,716,742,710,40334
|
|
20240723,151300,2857709077,731,705,731,697,23154
|
|
20240723,151200,2841168332,693,709,709,690,47667
|
|
20240723,151100,2807898439,709,723,723,709,32347
|
|
20240723,151000,2784796542,721,723,726,720,4946
|
|
20240723,150900,2781222602,723,723,723,719,6174
|
|
20240723,150800,2776772909,720,719,725,717,9893
|
|
20240723,150700,2769645760,719,716,724,716,7462
|
|
20240723,150600,2764274847,716,715,721,712,8093
|
|
20240723,150500,2758485310,712,728,728,712,23956
|
|
20240723,150400,2741232379,727,739,739,726,27722
|
|
20240723,150300,2720950106,738,749,749,738,18707
|
|
20240723,150200,2707104387,746,748,749,744,3989
|
|
20240723,150100,2704119424,744,749,749,742,6269
|
|
20240723,150000,2699446149,747,749,750,744,2088
|
|
20240723,145900,2697883429,742,749,749,742,6438
|
|
20240723,145800,2693082057,749,749,749,742,14308
|
|
20240723,145700,2682417391,748,743,750,742,6743
|
|
20240723,145600,2677406591,743,751,751,743,16325
|
|
20240723,145500,2665211868,752,748,759,743,24882
|
|
20240723,145400,2646536900,748,747,754,746,19039
|
|
20240723,145300,2632264022,751,745,752,742,22796
|
|
20240723,145200,2615261086,745,746,750,740,7381
|
|
20240723,145100,2609757105,749,744,749,736,14030
|
|
20240723,145000,2599379416,744,740,744,739,3803
|
|
20240723,144900,2596561778,740,738,746,737,15248
|
|
20240723,144800,2585295563,737,753,753,734,45388
|
|
20240723,144700,2551587441,753,763,768,745,78450
|
|
20240723,144600,2492542724,763,772,773,750,102959
|
|
20240723,144500,2414548222,765,763,773,756,127668
|
|
20240723,144400,2316805601,764,743,764,741,146547
|
|
20240723,144300,2206521029,745,726,745,723,80430
|
|
20240723,144200,2147181248,726,720,727,720,5175
|
|
20240723,144100,2143446689,720,720,720,717,566
|
|
20240723,144000,2143039799,720,721,721,716,7141
|
|
20240723,143900,2137903017,722,722,723,721,2170
|
|
20240723,143800,2136337598,722,724,724,722,2232
|
|
20240723,143700,2134724848,724,722,724,722,1187
|
|
20240723,143600,2133866704,722,727,727,720,24580
|
|
20240723,143500,2116158514,726,730,731,726,7980
|
|
20240723,143400,2110333443,730,721,732,721,23983
|
|
20240723,143300,2092876472,723,713,724,713,3701
|
|
20240723,143200,2090202024,713,719,719,709,11715
|
|
20240723,143100,2081822155,719,721,724,719,6333
|
|
20240723,143000,2077268050,719,725,725,716,5781
|
|
20240723,142900,2073105416,725,725,727,720,18341
|
|
20240723,142800,2059872464,725,718,725,718,7004
|
|
20240723,142700,2054811026,717,716,727,715,6630
|
|
20240723,142600,2050060754,716,721,723,716,33646
|
|
20240723,142500,2025826336,720,732,732,720,9488
|
|
20240723,142400,2018927547,732,723,735,720,7190
|
|
20240723,142300,2013702659,720,731,731,720,3301
|
|
20240723,142200,2011316128,731,731,732,718,5448
|
|
20240723,142100,2007388658,732,734,734,726,8205
|
|
20240723,142000,2001385922,733,732,738,728,12896
|
|
20240723,141900,1991914006,728,722,733,722,11984
|
|
20240723,141800,1983221070,723,731,734,716,20661
|
|
20240723,141700,1968317481,733,734,739,733,8599
|
|
20240723,141600,1961987663,738,739,740,733,31206
|
|
20240723,141500,1939045177,740,727,740,719,27435
|
|
20240723,141400,1918966238,726,722,729,717,12710
|
|
20240723,141300,1909782768,722,726,726,716,18584
|
|
20240723,141200,1896383064,727,738,738,725,17449
|
|
20240723,141100,1883602845,738,739,741,738,30159
|
|
20240723,141000,1861313091,741,741,743,737,20917
|
|
20240723,140900,1845819797,743,743,747,740,15757
|
|
20240723,140800,1834113602,745,736,747,736,24982
|
|
20240723,140700,1815573064,738,735,749,735,53806
|
|
20240723,140600,1775566015,736,717,744,704,51094
|
|
20240723,140500,1738496905,717,727,727,715,4191
|
|
20240723,140400,1735491840,720,731,734,717,13072
|
|
20240723,140300,1725996840,727,721,744,721,73038
|
|
20240723,140200,1672241486,726,710,735,710,47909
|
|
20240723,140100,1638000491,710,704,710,704,4105
|
|
20240723,140000,1635101627,704,703,707,702,2345
|
|
20240723,135900,1633450962,701,705,710,701,6210
|
|
20240723,135800,1629077160,711,716,716,701,9886
|
|
20240723,135700,1622075236,716,719,722,711,19280
|
|
20240723,135600,1608250097,720,722,724,720,9973
|
|
20240723,135500,1601048356,725,727,728,722,1777
|
|
20240723,135400,1599762149,725,726,728,722,8032
|
|
20240723,135300,1593949505,730,731,731,725,3305
|
|
20240723,135200,1591551506,724,732,733,724,5087
|
|
20240723,135100,1587860698,733,732,733,732,543
|
|
20240723,135000,1587463012,731,731,734,731,5094
|
|
20240723,134900,1583728584,735,736,736,730,6306
|
|
20240723,134800,1579117941,730,726,738,726,7052
|
|
20240723,134700,1573948999,731,738,745,726,70004
|
|
20240723,134600,1522408082,738,718,738,704,48898
|
|
20240723,134500,1487332202,717,736,736,701,41603
|
|
20240723,134400,1457454804,737,740,741,737,1737
|
|
20240723,134300,1456170321,741,745,745,740,12833
|
|
20240723,134200,1446653721,745,746,746,742,11802
|
|
20240723,134100,1437876539,746,747,747,746,6958
|
|
20240723,134000,1432684110,747,747,748,747,418
|
|
20240723,133900,1432371708,748,748,748,743,4415
|
|
20240723,133800,1429077235,748,750,750,748,1841
|
|
20240723,133700,1427699352,750,748,750,748,1449
|
|
20240723,133600,1426614592,748,743,748,742,2776
|
|
20240723,133500,1424548157,743,749,749,742,1501
|
|
20240723,133400,1423430430,749,743,751,742,4737
|
|
20240723,133300,1419906728,742,745,745,742,4561
|
|
20240723,133200,1416513642,745,750,750,745,8658
|
|
20240723,133100,1410045468,750,750,752,750,1152
|
|
20240723,133000,1409181461,752,751,752,749,11461
|
|
20240723,132900,1400592027,750,753,753,750,1199
|
|
20240723,132800,1399692025,753,747,753,747,9449
|
|
20240723,132700,1392616219,747,748,748,746,4056
|
|
20240723,132600,1389584676,748,750,750,748,1496
|
|
20240723,132500,1388463187,750,749,750,749,4041
|
|
20240723,132400,1385435559,749,750,751,749,9075
|
|
20240723,132300,1378628377,750,751,753,750,6819
|
|
20240723,132200,1373509299,751,752,753,750,3966
|
|
20240723,132100,1370530205,752,755,755,752,11475
|
|
20240723,132000,1361888807,755,755,756,752,11226
|
|
20240723,131900,1353428726,757,761,761,755,11420
|
|
20240723,131800,1344771429,761,761,761,758,5357
|
|
20240723,131700,1340701748,758,762,762,758,1209
|
|
20240723,131600,1339784101,759,759,762,759,8889
|
|
20240723,131500,1333035340,763,761,763,759,4086
|
|
20240723,131400,1329927475,763,766,766,758,22861
|
|
20240723,131300,1312494442,766,761,767,761,17980
|
|
20240723,131200,1298728748,764,760,767,759,20698
|
|
20240723,131100,1282912650,759,761,761,759,1266
|
|
20240723,131000,1281950692,761,760,761,760,3803
|
|
20240723,130900,1279060271,760,762,764,758,14400
|
|
20240723,130800,1268133187,764,761,764,761,2881
|
|
20240723,130700,1265937215,761,765,765,760,35664
|
|
20240723,130600,1238729698,764,764,768,758,12046
|
|
20240723,130500,1229544887,764,755,768,755,34933
|
|
20240723,130400,1203013161,756,758,760,755,10579
|
|
20240723,130300,1195004344,758,757,769,754,29014
|
|
20240723,130200,1172971162,756,752,764,750,33890
|
|
20240723,130100,1147359889,746,748,753,743,18457
|
|
20240723,130000,1133588080,748,756,756,745,27306
|
|
20240723,125900,1113100029,753,751,756,744,49616
|
|
20240723,125800,1076013326,751,761,763,746,21887
|
|
20240723,125700,1059507844,764,767,768,757,15461
|
|
20240723,125600,1047690401,767,768,771,767,27323
|
|
20240723,125500,1026722978,770,762,772,754,35840
|
|
20240723,125400,999292787,766,754,769,751,40136
|
|
20240723,125300,968765969,755,737,764,737,96401
|
|
20240723,125200,896321268,738,768,768,730,68761
|
|
20240723,125100,844822834,768,775,776,764,21169
|
|
20240723,125000,828521224,775,767,780,765,46243
|
|
20240723,124900,792852845,765,783,789,764,94509
|
|
20240723,124800,719249201,783,796,797,771,70836
|
|
20240723,124700,663448337,796,794,797,786,91664
|
|
20240723,124600,590867165,797,783,798,774,303878
|
|
20240723,124500,350485927,783,758,790,753,138013
|
|
20240723,124400,244451382,758,758,758,758,0
|
|
20240723,124300,244451382,758,730,758,727,78445
|
|
20240723,124200,186215616,731,690,731,690,223426
|
|
20240723,124100,26538819,666,666,666,666,0
|
|
20240723,124000,26538819,666,666,666,666,0
|
|
20240723,123900,26538819,666,634,666,634,9629
|
|
20240723,123800,20260579,635,634,635,633,51
|
|
20240723,123700,20228274,630,625,630,625,9185
|
|
20240723,123600,14486590,624,623,624,623,1041
|
|
20240723,123500,13837456,623,623,623,623,0
|
|
20240723,123400,13837456,623,623,623,623,0
|
|
20240723,123300,13837456,623,623,623,623,0
|
|
20240723,123200,13837456,623,623,623,623,0
|
|
20240723,123100,13837456,623,623,623,623,0
|
|
20240723,123000,13837456,623,623,623,623,0
|
|
20240723,122900,13837456,623,623,623,623,50
|
|
20240723,122800,13806306,624,624,624,624,0
|
|
20240723,122700,13806306,624,624,624,624,0
|
|
20240723,122600,13806306,624,624,624,624,0
|
|
20240723,122500,13806306,624,624,624,624,0
|
|
20240723,122400,13806306,624,624,624,624,0
|
|
20240723,122300,13806306,624,624,624,624,0
|
|
20240723,122200,13806306,624,624,624,624,0
|
|
20240723,122100,13806306,624,624,624,624,0
|
|
20240723,122000,13806306,624,624,624,624,0
|
|
20240723,121900,13806306,624,624,624,624,0
|
|
20240723,121800,13806306,624,624,624,624,0
|
|
20240723,121700,13806306,624,624,624,624,0
|
|
20240723,121600,13806306,624,624,624,624,1
|
|
20240723,121500,13805682,622,622,622,622,0
|
|
20240723,121400,13805682,622,622,622,622,0
|
|
20240723,121300,13805682,622,622,622,622,0
|
|
20240723,121200,13805682,622,622,622,622,0
|
|
20240723,121100,13805682,622,622,622,622,0
|
|
20240723,121000,13805682,622,622,622,622,0
|
|
20240723,120900,13805682,622,622,622,622,0
|
|
20240723,120800,13805682,622,622,622,622,0
|
|
20240723,120700,13805682,622,622,622,622,0
|
|
20240723,120600,13805682,622,622,622,622,0
|
|
20240723,120500,13805682,622,622,622,622,0
|
|
20240723,120400,13805682,622,622,622,622,0
|
|
20240723,120300,13805682,622,622,622,622,0
|
|
20240723,120200,13805682,622,622,622,622,0
|
|
20240723,120100,13805682,622,622,622,622,0
|
|
20240723,120000,13805682,622,622,622,622,0
|
|
20240723,115900,13805682,622,622,622,622,0
|
|
20240723,115800,13805682,622,622,622,622,86
|
|
20240723,115700,13752190,624,624,624,624,0
|
|
20240723,115600,13752190,624,624,624,624,0
|
|
20240723,115500,13752190,624,624,624,624,0
|
|
20240723,115400,13752190,624,624,624,624,0
|
|
20240723,115300,13752190,624,624,624,624,0
|
|
20240723,115200,13752190,624,624,624,624,0
|
|
20240723,115100,13752190,624,624,624,624,0
|
|
20240723,115000,13752190,624,624,624,624,0
|
|
20240723,114900,13752190,624,624,624,624,0
|
|
20240723,114800,13752190,624,624,624,624,0
|
|
20240723,114700,13752190,624,624,624,624,0
|
|
20240723,114600,13752190,624,624,624,624,0
|
|
20240723,114500,13752190,624,624,624,624,0
|
|
20240723,114400,13752190,624,624,624,624,0
|
|
20240723,114300,13752190,624,624,624,624,0
|
|
20240723,114200,13752190,624,624,624,624,0
|
|
20240723,114100,13752190,624,624,624,624,0
|
|
20240723,114000,13752190,624,624,624,624,0
|
|
20240723,113900,13752190,624,624,624,624,0
|
|
20240723,113800,13752190,624,624,624,624,0
|
|
20240723,113700,13752190,624,624,624,624,0
|
|
20240723,113600,13752190,624,624,624,624,2
|
|
20240723,113500,13750942,624,624,624,624,0
|
|
20240723,113400,13750942,624,624,624,624,0
|
|
20240723,113300,13750942,624,624,624,624,0
|
|
20240723,113200,13750942,624,624,624,624,0
|
|
20240723,113100,13750942,624,624,624,624,0
|
|
20240723,113000,13750942,624,624,624,624,0
|
|
20240723,112900,13750942,624,624,624,624,0
|
|
20240723,112800,13750942,624,624,624,624,0
|
|
20240723,112700,13750942,624,624,624,624,0
|
|
20240723,112600,13750942,624,624,624,624,0
|
|
20240723,112500,13750942,624,624,624,624,0
|
|
20240723,112400,13750942,624,624,624,624,0
|
|
20240723,112300,13750942,624,624,624,624,0
|
|
20240723,112200,13750942,624,624,624,624,0
|
|
20240723,112100,13750942,624,624,624,624,0
|
|
20240723,112000,13750942,624,624,624,624,0
|
|
20240723,111900,13750942,624,624,624,624,0
|
|
20240723,111800,13750942,624,624,624,624,0
|
|
20240723,111700,13750942,624,624,624,624,0
|
|
20240723,111600,13750942,624,624,624,624,0
|
|
20240723,111500,13750942,624,624,624,624,0
|
|
20240723,111400,13750942,624,624,624,624,0
|
|
20240723,111300,13750942,624,624,624,624,10
|
|
20240723,111200,13744702,624,624,624,624,0
|
|
20240723,111100,13744702,624,624,624,624,0
|
|
20240723,111000,13744702,624,624,624,624,0
|
|
20240723,110900,13744702,624,624,624,624,0
|
|
20240723,110800,13744702,624,624,624,624,0
|
|
20240723,110700,13744702,624,624,624,624,0
|
|
20240723,110600,13744702,624,624,624,624,0
|
|
20240723,110500,13744702,624,624,624,624,1
|
|
20240723,110400,13744078,624,624,624,624,0
|
|
20240723,110300,13744078,624,624,624,624,0
|
|
20240723,110200,13744078,624,624,624,624,0
|
|
20240723,110100,13744078,624,624,624,624,0
|
|
20240723,110000,13744078,624,624,624,624,0
|
|
20240723,105900,13744078,624,624,624,624,0
|
|
20240723,105800,13744078,624,624,624,624,0
|
|
20240723,105700,13744078,624,624,624,624,0
|
|
20240723,105600,13744078,624,624,624,624,0
|
|
20240723,105500,13744078,624,624,624,624,0
|
|
20240723,105400,13744078,624,624,624,624,0
|
|
20240723,105300,13744078,624,624,624,624,0
|
|
20240723,105200,13744078,624,624,624,624,0
|
|
20240723,105100,13744078,624,624,624,624,0
|
|
20240723,105000,13744078,624,624,624,624,0
|
|
20240723,104900,13744078,624,624,624,624,0
|
|
20240723,104800,13744078,624,624,624,624,0
|
|
20240723,104700,13744078,624,624,624,624,0
|
|
20240723,104600,13744078,624,624,624,624,0
|
|
20240723,104500,13744078,624,624,624,624,0
|
|
20240723,104400,13744078,624,624,624,624,0
|
|
20240723,104300,13744078,624,624,624,624,0
|
|
20240723,104200,13744078,624,624,624,624,0
|
|
20240723,104100,13744078,624,624,624,624,0
|
|
20240723,104000,13744078,624,624,624,624,0
|
|
20240723,103900,13744078,624,624,624,624,0
|
|
20240723,103800,13744078,624,624,624,624,1
|
|
20240723,103700,13743454,620,620,620,620,0
|
|
20240723,103600,13743454,620,620,620,620,0
|
|
20240723,103500,13743454,620,620,620,620,0
|
|
20240723,103400,13743454,620,620,620,620,0
|
|
20240723,103300,13743454,620,620,620,620,0
|
|
20240723,103200,13743454,620,620,620,620,0
|
|
20240723,103100,13743454,620,620,620,620,0
|
|
20240723,103000,13743454,620,620,620,620,0
|
|
20240723,102900,13743454,620,620,620,620,0
|
|
20240723,102800,13743454,620,620,620,620,2
|
|
20240723,102700,13742214,625,625,625,625,0
|
|
20240723,102600,13742214,625,625,625,625,0
|
|
20240723,102500,13742214,625,625,625,625,0
|
|
20240723,102400,13742214,625,625,625,625,0
|
|
20240723,102300,13742214,625,625,625,625,0
|
|
20240723,102200,13742214,625,625,625,625,0
|
|
20240723,102100,13742214,625,625,625,625,0
|
|
20240723,102000,13742214,625,625,625,625,200
|
|
20240723,101900,13617214,625,625,625,625,0
|
|
20240723,101800,13617214,625,625,625,625,0
|
|
20240723,101700,13617214,625,625,625,625,0
|
|
20240723,101600,13617214,625,625,625,625,0
|
|
20240723,101500,13617214,625,625,625,625,0
|
|
20240723,101400,13617214,625,625,625,625,0
|
|
20240723,101300,13617214,625,625,625,625,0
|
|
20240723,101200,13617214,625,625,625,625,0
|
|
20240723,101100,13617214,625,625,625,625,0
|
|
20240723,101000,13617214,625,625,625,625,0
|
|
20240723,100900,13617214,625,625,625,625,0
|
|
20240723,100800,13617214,625,625,625,625,0
|
|
20240723,100700,13617214,625,625,625,625,0
|
|
20240723,100600,13617214,625,625,625,625,0
|
|
20240723,100500,13617214,625,625,625,625,0
|
|
20240723,100400,13617214,625,622,625,622,100
|
|
20240723,100300,13554721,620,620,620,620,884
|
|
20240723,100200,13006641,620,620,620,620,0
|
|
20240723,100100,13006641,620,620,620,620,0
|
|
20240723,100000,13006641,620,620,620,620,0
|
|
20240723,095900,13006641,620,620,620,620,0
|
|
20240723,095800,13006641,620,620,620,620,1
|
|
20240723,095700,13006021,620,620,620,620,0
|
|
20240723,095600,13006021,620,620,620,620,0
|
|
20240723,095500,13006021,620,620,620,620,0
|
|
20240723,095400,13006021,620,620,620,620,0
|
|
20240723,095300,13006021,620,620,620,620,0
|
|
20240723,095200,13006021,620,620,620,620,3811
|
|
20240723,095100,10643201,620,620,620,620,0
|
|
20240723,095000,10643201,620,620,620,620,0
|
|
20240723,094900,10643201,620,620,620,620,0
|
|
20240723,094800,10643201,620,620,620,620,0
|
|
20240723,094700,10643201,620,620,620,620,0
|
|
20240723,094600,10643201,620,620,620,620,0
|
|
20240723,094500,10643201,620,620,620,620,0
|
|
20240723,094400,10643201,620,620,620,620,0
|
|
20240723,094300,10643201,620,620,620,620,0
|
|
20240723,094200,10643201,620,620,620,620,0
|
|
20240723,094100,10643201,620,620,620,620,0
|
|
20240723,094000,10643201,620,620,620,620,4
|
|
20240723,093900,10640721,619,619,619,619,1
|
|
20240723,093800,10640102,620,620,620,620,0
|
|
20240723,093700,10640102,620,620,620,620,0
|
|
20240723,093600,10640102,620,620,620,620,0
|
|
20240723,093500,10640102,620,620,620,620,1233
|
|
20240723,093400,9875642,620,620,620,620,0
|
|
20240723,093300,9875642,620,620,620,620,0
|
|
20240723,093200,9875642,620,620,620,620,640
|
|
20240723,093100,9478842,619,619,619,619,3
|
|
20240723,093000,9476985,620,620,620,620,0
|
|
20240723,092900,9476985,620,620,620,620,0
|
|
20240723,092800,9476985,620,620,620,620,0
|
|
20240723,092700,9476985,620,620,620,620,611
|
|
20240723,092600,9098165,620,620,620,620,0
|
|
20240723,092500,9098165,620,620,620,620,1450
|
|
20240723,092400,8199165,625,625,625,625,0
|
|
20240723,092300,8199165,625,625,625,625,0
|
|
20240723,092200,8199165,625,625,625,625,0
|
|
20240723,092100,8199165,625,625,625,625,0
|
|
20240723,092000,8199165,625,625,625,625,0
|
|
20240723,091900,8199165,625,625,625,625,0
|
|
20240723,091800,8199165,625,625,625,625,0
|
|
20240723,091700,8199165,625,625,625,625,0
|
|
20240723,091600,8199165,625,625,625,625,0
|
|
20240723,091500,8199165,625,625,625,625,0
|
|
20240723,091400,8199165,625,625,625,625,4567
|
|
20240723,091300,5344790,625,625,625,625,0
|
|
20240723,091200,5344790,625,625,625,625,0
|
|
20240723,091100,5344790,625,624,625,624,20
|
|
20240723,091000,5332292,625,625,625,625,0
|
|
20240723,090900,5332292,625,625,625,625,0
|
|
20240723,090800,5332292,625,625,625,625,0
|
|
20240723,090700,5332292,625,625,625,625,0
|
|
20240723,090600,5332292,625,614,625,614,6817
|
|
20240723,090500,1119575,614,614,614,614,1
|
|
20240723,090400,1118961,608,608,608,608,0
|
|
20240723,090300,1118961,608,608,608,608,0
|
|
20240723,090200,1118961,608,608,608,608,0
|
|
20240723,090100,1118961,608,608,608,608,260
|
|
20240723,090000,960881,607,607,607,607,1583
|