626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192300,68949860,315,315,315,315,5000
|
|
20240723,192200,68949860,315,315,315,315,0
|
|
20240723,192100,68949860,315,315,315,315,0
|
|
20240723,192000,68949860,315,315,315,315,0
|
|
20240723,191900,68949860,315,315,315,315,0
|
|
20240723,191800,68949860,315,315,315,315,0
|
|
20240723,191700,68949860,315,315,315,315,0
|
|
20240723,191600,68949860,315,315,315,315,0
|
|
20240723,191500,68949860,315,315,315,315,0
|
|
20240723,191400,68949860,315,315,315,315,0
|
|
20240723,191300,68949860,315,315,315,315,0
|
|
20240723,191200,68949860,315,315,315,315,0
|
|
20240723,191100,68949860,315,315,315,315,0
|
|
20240723,191000,68949860,315,315,315,315,0
|
|
20240723,190900,68949860,315,315,315,315,0
|
|
20240723,190800,68949860,315,315,315,315,0
|
|
20240723,190700,68949860,315,315,315,315,0
|
|
20240723,190600,68949860,315,315,315,315,0
|
|
20240723,190500,68949860,315,315,315,315,0
|
|
20240723,190400,68949860,315,315,315,315,0
|
|
20240723,190300,68949860,315,315,315,315,0
|
|
20240723,190200,68949860,315,315,315,315,0
|
|
20240723,190100,68949860,315,315,315,315,0
|
|
20240723,190000,68949860,315,315,315,315,0
|
|
20240723,185900,68949860,315,315,315,315,0
|
|
20240723,185800,68949860,315,315,315,315,0
|
|
20240723,185700,68949860,315,315,315,315,0
|
|
20240723,185600,68949860,315,315,315,315,0
|
|
20240723,185500,68949860,315,315,315,315,0
|
|
20240723,185400,68949860,315,315,315,315,0
|
|
20240723,185300,68949860,315,315,315,315,5000
|
|
20240723,185200,68949860,315,315,315,315,0
|
|
20240723,185100,68949860,315,315,315,315,0
|
|
20240723,185000,68949860,315,315,315,315,0
|
|
20240723,184900,68949860,315,315,315,315,0
|
|
20240723,184800,68949860,315,315,315,315,0
|
|
20240723,184700,68949860,315,315,315,315,0
|
|
20240723,184600,68949860,315,315,315,315,0
|
|
20240723,184500,68949860,315,315,315,315,0
|
|
20240723,184400,68949860,315,315,315,315,0
|
|
20240723,184300,68949860,315,315,315,315,0
|
|
20240723,184200,68949860,315,315,315,315,0
|
|
20240723,184100,68949860,315,315,315,315,0
|
|
20240723,184000,68949860,315,315,315,315,0
|
|
20240723,183900,68949860,315,315,315,315,0
|
|
20240723,183800,68949860,315,315,315,315,0
|
|
20240723,183700,68949860,315,315,315,315,0
|
|
20240723,183600,68949860,315,315,315,315,0
|
|
20240723,183500,68949860,315,315,315,315,0
|
|
20240723,183400,68949860,315,315,315,315,0
|
|
20240723,183300,68949860,315,315,315,315,0
|
|
20240723,183200,68949860,315,315,315,315,0
|
|
20240723,183100,68949860,315,315,315,315,0
|
|
20240723,183000,68949860,315,315,315,315,0
|
|
20240723,182900,68949860,315,315,315,315,0
|
|
20240723,182800,68949860,315,315,315,315,0
|
|
20240723,182700,68949860,315,315,315,315,0
|
|
20240723,182600,68949860,315,315,315,315,0
|
|
20240723,182500,68949860,315,315,315,315,0
|
|
20240723,182400,68949860,315,315,315,315,0
|
|
20240723,182300,68949860,315,315,315,315,5000
|
|
20240723,182200,68949860,315,315,315,315,0
|
|
20240723,182100,68949860,315,315,315,315,0
|
|
20240723,182000,68949860,315,315,315,315,0
|
|
20240723,181900,68949860,315,315,315,315,0
|
|
20240723,181800,68949860,315,315,315,315,0
|
|
20240723,181700,68949860,315,315,315,315,0
|
|
20240723,181600,68949860,315,315,315,315,0
|
|
20240723,181500,68949860,315,315,315,315,0
|
|
20240723,181400,68949860,315,315,315,315,0
|
|
20240723,181300,68949860,315,315,315,315,0
|
|
20240723,181200,68949860,315,315,315,315,0
|
|
20240723,181100,68949860,315,315,315,315,0
|
|
20240723,181000,68949860,315,315,315,315,0
|
|
20240723,180900,68949860,315,315,315,315,0
|
|
20240723,180800,68949860,315,315,315,315,0
|
|
20240723,180700,68949860,315,315,315,315,0
|
|
20240723,180600,68949860,315,315,315,315,0
|
|
20240723,180500,68949860,315,315,315,315,0
|
|
20240723,180400,68949860,315,315,315,315,0
|
|
20240723,180300,68949860,315,315,315,315,0
|
|
20240723,180200,68949860,315,315,315,315,0
|
|
20240723,180100,68949860,315,315,315,315,0
|
|
20240723,180000,68949860,315,315,315,315,0
|
|
20240723,175900,68949860,315,315,315,315,0
|
|
20240723,175800,68949860,315,315,315,315,0
|
|
20240723,175700,68949860,315,315,315,315,0
|
|
20240723,175600,68949860,315,315,315,315,0
|
|
20240723,175500,68949860,315,315,315,315,0
|
|
20240723,175400,68949860,315,315,315,315,0
|
|
20240723,175300,68949860,315,315,315,315,5000
|
|
20240723,175200,68949860,315,315,315,315,0
|
|
20240723,175100,68949860,315,315,315,315,0
|
|
20240723,175000,68949860,315,315,315,315,0
|
|
20240723,174900,68949860,315,315,315,315,0
|
|
20240723,174800,68949860,315,315,315,315,0
|
|
20240723,174700,68949860,315,315,315,315,0
|
|
20240723,174600,68949860,315,315,315,315,0
|
|
20240723,174500,68949860,315,315,315,315,0
|
|
20240723,174400,68949860,315,315,315,315,0
|
|
20240723,174300,68949860,315,315,315,315,0
|
|
20240723,174200,68949860,315,315,315,315,0
|
|
20240723,174100,68949860,315,315,315,315,0
|
|
20240723,174000,68949860,315,315,315,315,0
|
|
20240723,173900,68949860,315,315,315,315,0
|
|
20240723,173800,68949860,315,315,315,315,0
|
|
20240723,173700,68949860,315,315,315,315,0
|
|
20240723,173600,68949860,315,315,315,315,0
|
|
20240723,173500,68949860,315,315,315,315,0
|
|
20240723,173400,68949860,315,315,315,315,0
|
|
20240723,173300,68949860,315,315,315,315,0
|
|
20240723,173200,68949860,315,315,315,315,0
|
|
20240723,173100,68949860,315,315,315,315,0
|
|
20240723,173000,68949860,315,315,315,315,0
|
|
20240723,172900,68949860,315,315,315,315,0
|
|
20240723,172800,68949860,315,315,315,315,0
|
|
20240723,172700,68949860,315,315,315,315,0
|
|
20240723,172600,68949860,315,315,315,315,0
|
|
20240723,172500,68949860,315,315,315,315,0
|
|
20240723,172400,68949860,315,315,315,315,0
|
|
20240723,172300,68949860,315,315,315,315,5000
|
|
20240723,172200,68949860,315,315,315,315,0
|
|
20240723,172100,68949860,315,315,315,315,0
|
|
20240723,172000,68949860,315,315,315,315,0
|
|
20240723,171900,68949860,315,315,315,315,0
|
|
20240723,171800,68949860,315,315,315,315,0
|
|
20240723,171700,68949860,315,315,315,315,0
|
|
20240723,171600,68949860,315,315,315,315,0
|
|
20240723,171500,68949860,315,315,315,315,0
|
|
20240723,171400,68949860,315,315,315,315,0
|
|
20240723,171300,68949860,315,315,315,315,0
|
|
20240723,171200,68949860,315,315,315,315,0
|
|
20240723,171100,68949860,315,315,315,315,0
|
|
20240723,171000,68949860,315,315,315,315,0
|
|
20240723,170900,68949860,315,315,315,315,0
|
|
20240723,170800,68949860,315,315,315,315,0
|
|
20240723,170700,68949860,315,315,315,315,0
|
|
20240723,170600,68949860,315,315,315,315,0
|
|
20240723,170500,68949860,315,315,315,315,0
|
|
20240723,170400,68949860,315,315,315,315,0
|
|
20240723,170300,68949860,315,315,315,315,0
|
|
20240723,170200,68949860,315,315,315,315,0
|
|
20240723,170100,68949860,315,315,315,315,0
|
|
20240723,170000,68949860,315,315,315,315,0
|
|
20240723,165900,68949860,315,315,315,315,0
|
|
20240723,165800,68949860,315,315,315,315,0
|
|
20240723,165700,68949860,315,315,315,315,0
|
|
20240723,165600,68949860,315,315,315,315,0
|
|
20240723,165500,68949860,315,315,315,315,0
|
|
20240723,165400,68949860,315,315,315,315,0
|
|
20240723,165300,68949860,315,315,315,315,5000
|
|
20240723,165200,68949860,315,315,315,315,0
|
|
20240723,165100,68949860,315,315,315,315,0
|
|
20240723,165000,68949860,315,315,315,315,0
|
|
20240723,164900,68949860,315,315,315,315,0
|
|
20240723,164800,68949860,315,315,315,315,0
|
|
20240723,164700,68949860,315,315,315,315,0
|
|
20240723,164600,68949860,315,315,315,315,0
|
|
20240723,164500,68949860,315,315,315,315,0
|
|
20240723,164400,68949860,315,315,315,315,0
|
|
20240723,164300,68949860,315,315,315,315,0
|
|
20240723,164200,68949860,315,315,315,315,0
|
|
20240723,164100,68949860,315,315,315,315,0
|
|
20240723,164000,68949860,315,315,315,315,0
|
|
20240723,163900,68949860,315,315,315,315,0
|
|
20240723,163800,68949860,315,315,315,315,0
|
|
20240723,163700,68949860,315,315,315,315,0
|
|
20240723,163600,68949860,315,315,315,315,0
|
|
20240723,163500,68949860,315,315,315,315,0
|
|
20240723,163400,68949860,315,315,315,315,0
|
|
20240723,163300,68949860,315,315,315,315,0
|
|
20240723,163200,68949860,315,315,315,315,0
|
|
20240723,163100,68949860,315,315,315,315,0
|
|
20240723,163000,68949860,315,315,315,315,0
|
|
20240723,162900,68949860,315,315,315,315,0
|
|
20240723,162800,68949860,315,315,315,315,0
|
|
20240723,162700,68949860,315,315,315,315,0
|
|
20240723,162600,68949860,315,315,315,315,0
|
|
20240723,162500,68949860,315,315,315,315,0
|
|
20240723,162400,68949860,315,315,315,315,0
|
|
20240723,162300,68949860,315,315,315,315,5000
|
|
20240723,162200,68949860,315,315,315,315,0
|
|
20240723,162100,68949860,315,315,315,315,0
|
|
20240723,162000,68949860,315,315,315,315,0
|
|
20240723,161900,68949860,315,315,315,315,0
|
|
20240723,161800,68949860,315,315,315,315,0
|
|
20240723,161700,68949860,315,315,315,315,0
|
|
20240723,161600,68949860,315,315,315,315,0
|
|
20240723,161500,68949860,315,315,315,315,0
|
|
20240723,161400,68949860,315,315,315,315,0
|
|
20240723,161300,68949860,315,315,315,315,0
|
|
20240723,161200,68949860,315,315,315,315,0
|
|
20240723,161100,68949860,315,315,315,315,0
|
|
20240723,161000,68949860,315,315,315,315,0
|
|
20240723,160900,68949860,315,315,315,315,0
|
|
20240723,160800,68949860,315,315,315,315,0
|
|
20240723,160700,68949860,315,315,315,315,0
|
|
20240723,160600,68949860,315,315,315,315,0
|
|
20240723,160500,68949860,315,315,315,315,0
|
|
20240723,160400,68949860,315,315,315,315,0
|
|
20240723,160300,68949860,315,315,315,315,0
|
|
20240723,160200,68949860,315,315,315,315,0
|
|
20240723,160100,68949860,315,315,315,315,0
|
|
20240723,160000,68949860,315,315,315,315,0
|
|
20240723,155900,68949860,315,315,315,315,0
|
|
20240723,155800,68949860,315,315,315,315,0
|
|
20240723,155700,68949860,315,315,315,315,0
|
|
20240723,155600,68949860,315,315,315,315,0
|
|
20240723,155500,68949860,315,315,315,315,0
|
|
20240723,155400,68949860,315,315,315,315,0
|
|
20240723,155300,68949860,315,315,315,315,5000
|
|
20240723,155200,68949860,315,315,315,315,0
|
|
20240723,155100,68949860,315,315,315,315,0
|
|
20240723,155000,68949860,315,315,315,315,0
|
|
20240723,154900,68949860,315,315,315,315,0
|
|
20240723,154800,68949860,315,315,315,315,0
|
|
20240723,154700,68949860,315,315,315,315,0
|
|
20240723,154600,68949860,315,315,315,315,0
|
|
20240723,154500,68949860,315,315,315,315,0
|
|
20240723,154400,68949860,315,315,315,315,0
|
|
20240723,154300,68949860,315,315,315,315,0
|
|
20240723,154200,68949860,315,315,315,315,0
|
|
20240723,154100,68949860,315,315,315,315,0
|
|
20240723,154000,68949860,315,315,315,315,0
|
|
20240723,153900,68949860,315,315,315,315,0
|
|
20240723,153800,68949860,315,315,315,315,0
|
|
20240723,153700,68949860,315,315,315,315,0
|
|
20240723,153600,68949860,315,315,315,315,0
|
|
20240723,153500,68949860,315,315,315,315,0
|
|
20240723,153400,68949860,315,315,315,315,0
|
|
20240723,153300,68949860,315,315,315,315,0
|
|
20240723,153200,68949860,315,315,315,315,0
|
|
20240723,153100,68949860,315,315,315,315,0
|
|
20240723,153000,68949860,315,315,315,315,5000
|
|
20240723,152900,67374860,320,320,320,320,0
|
|
20240723,152800,67374860,320,320,320,320,0
|
|
20240723,152700,67374860,320,320,320,320,0
|
|
20240723,152600,67374860,320,320,320,320,0
|
|
20240723,152500,67374860,320,320,320,320,0
|
|
20240723,152400,67374860,320,320,320,320,0
|
|
20240723,152300,67374860,320,320,320,320,0
|
|
20240723,152200,67374860,320,320,320,320,0
|
|
20240723,152100,67374860,320,320,320,320,0
|
|
20240723,152000,67374860,320,320,320,320,0
|
|
20240723,151900,67374860,320,318,320,317,233
|
|
20240723,151800,67300778,320,318,320,317,4322
|
|
20240723,151700,65926748,318,318,318,317,565
|
|
20240723,151600,65747593,317,317,317,317,183
|
|
20240723,151500,65689582,317,317,317,317,2000
|
|
20240723,151400,65055582,317,318,318,317,489
|
|
20240723,151300,64900237,320,320,320,320,0
|
|
20240723,151200,64900237,320,320,320,320,0
|
|
20240723,151100,64900237,320,320,320,320,0
|
|
20240723,151000,64900237,320,320,320,320,0
|
|
20240723,150900,64900237,320,318,320,318,52
|
|
20240723,150800,64883699,318,318,318,318,0
|
|
20240723,150700,64883699,318,319,320,318,1381
|
|
20240723,150600,64444096,319,319,319,319,400
|
|
20240723,150500,64316496,320,319,320,319,5867
|
|
20240723,150400,62440710,319,319,319,319,0
|
|
20240723,150300,62440710,319,319,319,319,15
|
|
20240723,150200,62435925,319,319,319,319,0
|
|
20240723,150100,62435925,319,319,319,319,0
|
|
20240723,150000,62435925,319,319,319,319,0
|
|
20240723,145900,62435925,319,319,319,319,0
|
|
20240723,145800,62435925,319,319,319,319,0
|
|
20240723,145700,62435925,319,319,319,319,0
|
|
20240723,145600,62435925,319,319,319,319,0
|
|
20240723,145500,62435925,319,319,319,319,1100
|
|
20240723,145400,62085025,319,319,319,319,80
|
|
20240723,145300,62059505,319,319,319,319,0
|
|
20240723,145200,62059505,319,318,319,318,3
|
|
20240723,145100,62058549,319,319,319,319,0
|
|
20240723,145000,62058549,319,319,319,319,0
|
|
20240723,144900,62058549,319,319,319,319,0
|
|
20240723,144800,62058549,319,319,319,319,0
|
|
20240723,144700,62058549,319,319,319,319,0
|
|
20240723,144600,62058549,319,319,319,319,0
|
|
20240723,144500,62058549,319,319,319,319,0
|
|
20240723,144400,62058549,319,319,319,319,0
|
|
20240723,144300,62058549,319,319,319,319,0
|
|
20240723,144200,62058549,319,319,319,319,0
|
|
20240723,144100,62058549,319,319,319,319,200
|
|
20240723,144000,61994749,319,319,319,319,0
|
|
20240723,143900,61994749,319,319,319,319,0
|
|
20240723,143800,61994749,319,319,319,319,0
|
|
20240723,143700,61994749,319,319,319,319,2
|
|
20240723,143600,61994111,319,319,319,319,100
|
|
20240723,143500,61962211,319,319,319,319,0
|
|
20240723,143400,61962211,319,319,319,319,203
|
|
20240723,143300,61897454,319,318,319,318,192
|
|
20240723,143200,61836296,318,318,318,318,410
|
|
20240723,143100,61705916,319,319,319,319,100
|
|
20240723,143000,61674016,319,319,319,319,2
|
|
20240723,142900,61673378,319,319,319,319,50
|
|
20240723,142800,61657428,319,319,319,319,0
|
|
20240723,142700,61657428,319,319,319,319,6
|
|
20240723,142600,61655514,319,319,319,319,0
|
|
20240723,142500,61655514,319,319,319,319,0
|
|
20240723,142400,61655514,319,319,319,319,56
|
|
20240723,142300,61637650,319,319,319,319,17
|
|
20240723,142200,61632227,319,319,319,319,0
|
|
20240723,142100,61632227,319,319,319,319,163
|
|
20240723,142000,61580230,319,319,319,319,100
|
|
20240723,141900,61548330,319,319,319,319,0
|
|
20240723,141800,61548330,319,319,319,319,0
|
|
20240723,141700,61548330,319,319,319,319,0
|
|
20240723,141600,61548330,319,319,319,319,0
|
|
20240723,141500,61548330,319,319,319,319,0
|
|
20240723,141400,61548330,319,319,319,319,0
|
|
20240723,141300,61548330,319,319,319,319,0
|
|
20240723,141200,61548330,319,319,319,319,1
|
|
20240723,141100,61548011,317,317,317,317,0
|
|
20240723,141000,61548011,317,317,317,317,0
|
|
20240723,140900,61548011,317,317,317,317,0
|
|
20240723,140800,61548011,317,317,317,317,0
|
|
20240723,140700,61548011,317,318,318,317,800
|
|
20240723,140600,61294403,318,318,318,318,100
|
|
20240723,140500,61262603,319,319,319,319,0
|
|
20240723,140400,61262603,319,319,319,319,0
|
|
20240723,140300,61262603,319,319,319,319,1
|
|
20240723,140200,61262284,319,319,319,319,3
|
|
20240723,140100,61261327,319,319,319,319,29
|
|
20240723,140000,61252076,319,318,319,318,462
|
|
20240723,135900,61104720,318,318,318,318,0
|
|
20240723,135800,61104720,318,318,318,318,439
|
|
20240723,135700,60965118,318,319,319,318,844
|
|
20240723,135600,60696627,319,319,319,319,272
|
|
20240723,135500,60609859,319,319,319,319,0
|
|
20240723,135400,60609859,319,319,319,319,0
|
|
20240723,135300,60609859,319,319,319,319,0
|
|
20240723,135200,60609859,319,319,319,319,0
|
|
20240723,135100,60609859,319,320,320,318,2803
|
|
20240723,135000,59716655,319,318,319,318,276
|
|
20240723,134900,59628614,318,318,318,318,661
|
|
20240723,134800,59418416,315,315,315,315,0
|
|
20240723,134700,59418416,315,315,315,315,0
|
|
20240723,134600,59418416,315,315,315,315,0
|
|
20240723,134500,59418416,315,315,315,315,0
|
|
20240723,134400,59418416,315,315,315,315,0
|
|
20240723,134300,59418416,315,315,315,315,0
|
|
20240723,134200,59418416,315,315,315,315,0
|
|
20240723,134100,59418416,315,315,315,315,0
|
|
20240723,134000,59418416,315,315,315,315,0
|
|
20240723,133900,59418416,315,315,315,315,0
|
|
20240723,133800,59418416,315,315,315,315,0
|
|
20240723,133700,59418416,315,317,317,315,5000
|
|
20240723,133600,57839960,317,319,319,317,2
|
|
20240723,133500,57839324,319,319,319,319,0
|
|
20240723,133400,57839324,319,319,319,319,0
|
|
20240723,133300,57839324,319,319,319,319,100
|
|
20240723,133200,57807424,319,319,319,319,0
|
|
20240723,133100,57807424,319,319,319,319,2
|
|
20240723,133000,57806786,319,319,319,319,0
|
|
20240723,132900,57806786,319,319,319,319,1
|
|
20240723,132800,57806467,317,317,317,317,0
|
|
20240723,132700,57806467,317,317,317,317,0
|
|
20240723,132600,57806467,317,317,317,317,0
|
|
20240723,132500,57806467,317,317,317,317,0
|
|
20240723,132400,57806467,317,317,317,317,0
|
|
20240723,132300,57806467,317,317,317,317,0
|
|
20240723,132200,57806467,317,317,317,317,0
|
|
20240723,132100,57806467,317,317,317,317,0
|
|
20240723,132000,57806467,317,317,317,317,0
|
|
20240723,131900,57806467,317,317,317,317,0
|
|
20240723,131800,57806467,317,317,317,317,500
|
|
20240723,131700,57647967,317,317,317,317,0
|
|
20240723,131600,57647967,317,319,319,317,828
|
|
20240723,131500,57385489,317,317,317,317,1195
|
|
20240723,131400,57006674,318,318,318,318,1091
|
|
20240723,131300,56659736,318,318,318,318,0
|
|
20240723,131200,56659736,318,318,318,318,0
|
|
20240723,131100,56659736,318,318,318,318,0
|
|
20240723,131000,56659736,318,318,318,318,0
|
|
20240723,130900,56659736,318,318,318,318,0
|
|
20240723,130800,56659736,318,318,318,318,0
|
|
20240723,130700,56659736,318,318,318,318,4
|
|
20240723,130600,56658464,320,320,320,320,786
|
|
20240723,130500,56406944,320,320,320,320,270
|
|
20240723,130400,56320544,320,319,320,319,191
|
|
20240723,130300,56259614,318,318,318,318,0
|
|
20240723,130200,56259614,318,318,318,318,0
|
|
20240723,130100,56259614,318,318,318,318,283
|
|
20240723,130000,56169620,318,318,318,318,5
|
|
20240723,125900,56168030,318,318,318,318,0
|
|
20240723,125800,56168030,318,318,318,318,992
|
|
20240723,125700,55852574,318,319,319,318,263
|
|
20240723,125600,55768687,318,319,319,318,1007
|
|
20240723,125500,55448454,319,319,319,319,127
|
|
20240723,125400,55407941,318,318,318,318,0
|
|
20240723,125300,55407941,318,318,318,318,0
|
|
20240723,125200,55407941,318,318,318,318,3
|
|
20240723,125100,55406987,318,318,318,318,0
|
|
20240723,125000,55406987,318,318,318,318,0
|
|
20240723,124900,55406987,318,318,318,318,0
|
|
20240723,124800,55406987,318,318,318,318,0
|
|
20240723,124700,55406987,318,318,318,318,0
|
|
20240723,124600,55406987,318,318,318,318,0
|
|
20240723,124500,55406987,318,318,318,318,1
|
|
20240723,124400,55406669,319,319,319,319,0
|
|
20240723,124300,55406669,319,319,319,319,0
|
|
20240723,124200,55406669,319,319,319,319,0
|
|
20240723,124100,55406669,319,319,319,319,0
|
|
20240723,124000,55406669,319,319,319,319,0
|
|
20240723,123900,55406669,319,319,319,319,0
|
|
20240723,123800,55406669,319,319,319,319,0
|
|
20240723,123700,55406669,319,319,319,319,0
|
|
20240723,123600,55406669,319,319,319,319,0
|
|
20240723,123500,55406669,319,319,319,319,0
|
|
20240723,123400,55406669,319,319,319,319,0
|
|
20240723,123300,55406669,319,319,319,319,0
|
|
20240723,123200,55406669,319,319,319,319,0
|
|
20240723,123100,55406669,319,319,319,319,0
|
|
20240723,123000,55406669,319,319,319,319,0
|
|
20240723,122900,55406669,319,319,319,319,0
|
|
20240723,122800,55406669,319,319,319,319,0
|
|
20240723,122700,55406669,319,318,319,318,414
|
|
20240723,122600,55274789,317,317,317,317,0
|
|
20240723,122500,55274789,317,317,317,317,0
|
|
20240723,122400,55274789,317,317,317,317,0
|
|
20240723,122300,55274789,317,317,317,317,0
|
|
20240723,122200,55274789,317,317,317,317,0
|
|
20240723,122100,55274789,317,317,317,317,1587
|
|
20240723,122000,54771710,317,317,317,317,1151
|
|
20240723,121900,54406843,317,317,317,317,480
|
|
20240723,121800,54254683,315,315,315,315,0
|
|
20240723,121700,54254683,315,317,317,315,2
|
|
20240723,121600,54254051,317,315,317,315,192
|
|
20240723,121500,54193193,317,317,317,315,15
|
|
20240723,121400,54188440,315,317,317,315,2
|
|
20240723,121300,54187808,315,317,317,315,2
|
|
20240723,121200,54187176,315,315,315,315,0
|
|
20240723,121100,54187176,315,315,315,315,0
|
|
20240723,121000,54187176,315,315,315,315,0
|
|
20240723,120900,54187176,315,315,315,315,0
|
|
20240723,120800,54187176,315,315,315,315,0
|
|
20240723,120700,54187176,315,315,315,315,0
|
|
20240723,120600,54187176,315,317,317,315,67
|
|
20240723,120500,54166069,314,314,314,314,0
|
|
20240723,120400,54166069,314,314,314,314,0
|
|
20240723,120300,54166069,314,314,314,314,0
|
|
20240723,120200,54166069,314,314,314,314,0
|
|
20240723,120100,54166069,314,314,314,314,0
|
|
20240723,120000,54166069,314,314,314,314,0
|
|
20240723,115900,54166069,314,314,314,314,0
|
|
20240723,115800,54166069,314,314,314,314,0
|
|
20240723,115700,54166069,314,314,314,314,0
|
|
20240723,115600,54166069,314,316,316,314,1000
|
|
20240723,115500,53851242,316,316,316,316,0
|
|
20240723,115400,53851242,316,316,316,316,0
|
|
20240723,115300,53851242,316,316,316,316,2000
|
|
20240723,115200,53219242,316,316,316,316,586
|
|
20240723,115100,53034066,316,316,316,316,1000
|
|
20240723,115000,52718066,316,316,316,316,0
|
|
20240723,114900,52718066,316,316,316,316,300
|
|
20240723,114800,52623266,315,315,315,315,3155
|
|
20240723,114700,51629441,314,315,315,314,4000
|
|
20240723,114600,50371372,315,315,315,315,0
|
|
20240723,114500,50371372,315,315,315,315,0
|
|
20240723,114400,50371372,315,315,315,315,0
|
|
20240723,114300,50371372,315,315,315,315,0
|
|
20240723,114200,50371372,315,315,315,315,0
|
|
20240723,114100,50371372,315,315,315,315,107
|
|
20240723,114000,50337667,317,317,317,317,0
|
|
20240723,113900,50337667,317,317,317,317,0
|
|
20240723,113800,50337667,317,317,317,317,1
|
|
20240723,113700,50337350,317,317,317,317,0
|
|
20240723,113600,50337350,317,317,317,317,0
|
|
20240723,113500,50337350,317,316,317,316,2
|
|
20240723,113400,50336717,315,316,316,315,107
|
|
20240723,113300,50303008,316,316,316,316,475
|
|
20240723,113200,50152908,317,317,317,317,300
|
|
20240723,113100,50057808,317,317,317,317,0
|
|
20240723,113000,50057808,317,317,317,317,0
|
|
20240723,112900,50057808,317,317,317,317,0
|
|
20240723,112800,50057808,317,317,317,317,0
|
|
20240723,112700,50057808,317,317,317,317,0
|
|
20240723,112600,50057808,317,317,317,317,217
|
|
20240723,112500,49989019,317,317,317,317,1
|
|
20240723,112400,49988702,317,317,317,317,1
|
|
20240723,112300,49988385,317,316,317,316,9
|
|
20240723,112200,49985540,316,316,316,316,534
|
|
20240723,112100,49816796,316,316,316,316,0
|
|
20240723,112000,49816796,316,316,316,316,101
|
|
20240723,111900,49784880,315,315,315,315,0
|
|
20240723,111800,49784880,315,315,315,315,0
|
|
20240723,111700,49784880,315,315,315,315,0
|
|
20240723,111600,49784880,315,315,315,315,0
|
|
20240723,111500,49784880,315,315,315,315,1001
|
|
20240723,111400,49469565,316,316,316,316,0
|
|
20240723,111300,49469565,316,316,316,316,0
|
|
20240723,111200,49469565,316,314,316,314,105
|
|
20240723,111100,49436399,315,315,315,315,0
|
|
20240723,111000,49436399,315,315,315,315,4600
|
|
20240723,110900,47987399,315,315,315,315,111
|
|
20240723,110800,47952434,315,315,315,315,0
|
|
20240723,110700,47952434,315,315,315,315,3
|
|
20240723,110600,47951489,315,315,315,315,13
|
|
20240723,110500,47947394,315,315,315,315,102
|
|
20240723,110400,47915264,314,314,314,314,0
|
|
20240723,110300,47915264,314,314,314,314,0
|
|
20240723,110200,47915264,314,314,314,314,0
|
|
20240723,110100,47915264,314,314,314,314,1060
|
|
20240723,110000,47582424,314,314,314,314,2942
|
|
20240723,105900,46658636,314,314,314,314,110
|
|
20240723,105800,46624096,314,314,314,314,19
|
|
20240723,105700,46618130,314,314,314,314,100
|
|
20240723,105600,46586730,314,314,314,314,209
|
|
20240723,105500,46521104,313,313,313,313,5000
|
|
20240723,105400,44956104,314,314,314,314,0
|
|
20240723,105300,44956104,314,313,314,313,6139
|
|
20240723,105200,43031137,313,314,314,313,4338
|
|
20240723,105100,41669410,314,314,314,309,54769
|
|
20240723,105000,24644702,314,314,314,314,52
|
|
20240723,104900,24628374,315,315,315,315,7968
|
|
20240723,104800,22118454,316,317,317,316,4679
|
|
20240723,104700,20639390,317,317,317,317,0
|
|
20240723,104600,20639390,317,317,317,317,0
|
|
20240723,104500,20639390,317,317,317,317,0
|
|
20240723,104400,20639390,317,317,317,317,0
|
|
20240723,104300,20639390,317,317,317,317,115
|
|
20240723,104200,20602935,316,316,316,316,0
|
|
20240723,104100,20602935,316,316,316,316,0
|
|
20240723,104000,20602935,316,317,317,316,3079
|
|
20240723,103900,19629444,318,318,318,318,0
|
|
20240723,103800,19629444,318,318,318,318,3
|
|
20240723,103700,19628490,317,318,318,317,1290
|
|
20240723,103600,19218898,319,319,319,319,0
|
|
20240723,103500,19218898,319,319,319,319,0
|
|
20240723,103400,19218898,319,319,319,319,0
|
|
20240723,103300,19218898,319,318,319,318,12
|
|
20240723,103200,19215080,318,318,318,318,20
|
|
20240723,103100,19208720,320,320,320,320,0
|
|
20240723,103000,19208720,320,320,320,320,0
|
|
20240723,102900,19208720,320,318,320,318,1527
|
|
20240723,102800,18720339,318,318,318,318,0
|
|
20240723,102700,18720339,318,318,318,318,0
|
|
20240723,102600,18720339,318,318,318,318,0
|
|
20240723,102500,18720339,318,318,318,318,1
|
|
20240723,102400,18720021,317,317,317,317,0
|
|
20240723,102300,18720021,317,317,317,317,0
|
|
20240723,102200,18720021,317,317,317,317,1
|
|
20240723,102100,18719704,316,316,316,316,0
|
|
20240723,102000,18719704,316,316,316,316,0
|
|
20240723,101900,18719704,316,316,316,316,2
|
|
20240723,101800,18719072,317,317,317,317,0
|
|
20240723,101700,18719072,317,317,317,317,0
|
|
20240723,101600,18719072,317,317,317,317,222
|
|
20240723,101500,18648698,318,318,318,318,100
|
|
20240723,101400,18616898,317,317,317,317,0
|
|
20240723,101300,18616898,317,317,317,317,1403
|
|
20240723,101200,18172147,317,318,318,317,1092
|
|
20240723,101100,17825977,317,317,317,317,1
|
|
20240723,101000,17825660,317,317,317,317,4
|
|
20240723,100900,17824392,317,317,317,317,0
|
|
20240723,100800,17824392,317,317,317,317,111
|
|
20240723,100700,17789205,317,317,317,317,18
|
|
20240723,100600,17783499,318,318,318,318,0
|
|
20240723,100500,17783499,318,318,318,318,14
|
|
20240723,100400,17779047,318,318,318,318,0
|
|
20240723,100300,17779047,318,318,318,318,20
|
|
20240723,100200,17772687,318,318,318,318,0
|
|
20240723,100100,17772687,318,317,318,317,398
|
|
20240723,100000,17646501,317,318,318,317,319
|
|
20240723,095900,17545287,318,318,318,318,77
|
|
20240723,095800,17520801,318,318,318,318,4
|
|
20240723,095700,17519529,318,318,318,318,10
|
|
20240723,095600,17516349,318,318,318,318,1
|
|
20240723,095500,17516031,318,318,318,318,3
|
|
20240723,095400,17515077,318,318,318,318,20
|
|
20240723,095300,17508717,317,317,317,317,201
|
|
20240723,095200,17445000,317,317,317,317,6265
|
|
20240723,095100,15458995,318,318,318,318,1378
|
|
20240723,095000,15020791,318,318,318,318,0
|
|
20240723,094900,15020791,318,318,318,318,24
|
|
20240723,094800,15013159,318,318,318,318,0
|
|
20240723,094700,15013159,318,319,319,318,161
|
|
20240723,094600,14961801,318,318,318,318,0
|
|
20240723,094500,14961801,318,318,318,318,0
|
|
20240723,094400,14961801,318,318,318,318,4
|
|
20240723,094300,14960529,318,318,318,318,11
|
|
20240723,094200,14957031,317,317,317,317,0
|
|
20240723,094100,14957031,317,317,317,317,0
|
|
20240723,094000,14957031,317,319,319,317,224
|
|
20240723,093900,14885935,319,319,319,319,0
|
|
20240723,093800,14885935,319,319,319,319,0
|
|
20240723,093700,14885935,319,319,319,319,572
|
|
20240723,093600,14703467,319,319,319,319,3
|
|
20240723,093500,14702510,319,319,319,319,990
|
|
20240723,093400,14386700,319,319,319,319,0
|
|
20240723,093300,14386700,319,319,319,319,0
|
|
20240723,093200,14386700,319,319,319,319,0
|
|
20240723,093100,14386700,319,320,320,319,715
|
|
20240723,093000,14158537,321,321,321,321,88
|
|
20240723,092900,14130289,321,321,321,321,3000
|
|
20240723,092800,13167289,321,321,321,321,0
|
|
20240723,092700,13167289,321,321,321,321,200
|
|
20240723,092600,13103089,321,320,321,319,198
|
|
20240723,092500,13039920,319,319,319,319,338
|
|
20240723,092400,12932098,320,320,320,320,350
|
|
20240723,092300,12820098,322,321,322,321,1636
|
|
20240723,092200,12294206,321,321,321,321,4
|
|
20240723,092100,12292922,321,321,321,321,0
|
|
20240723,092000,12292922,321,321,321,321,0
|
|
20240723,091900,12292922,321,321,321,320,1734
|
|
20240723,091800,11738032,321,320,321,320,338
|
|
20240723,091700,11629871,320,320,320,320,177
|
|
20240723,091600,11573231,319,319,319,319,5674
|
|
20240723,091500,9763225,319,319,319,319,0
|
|
20240723,091400,9763225,319,319,319,319,47
|
|
20240723,091300,9748232,319,319,319,319,0
|
|
20240723,091200,9748232,319,319,319,319,0
|
|
20240723,091100,9748232,319,319,319,319,213
|
|
20240723,091000,9680285,319,318,319,318,2114
|
|
20240723,090900,9008032,319,317,319,317,1084
|
|
20240723,090800,8664004,319,319,319,319,1
|
|
20240723,090700,8663685,318,318,318,318,0
|
|
20240723,090600,8663685,318,318,319,318,2912
|
|
20240723,090500,7736377,318,319,319,318,125
|
|
20240723,090400,7696607,319,318,319,318,1719
|
|
20240723,090300,7148768,316,317,317,316,1617
|
|
20240723,090200,6637684,316,316,316,316,0
|
|
20240723,090100,6637684,316,315,318,315,3
|
|
20240723,090000,6636735,315,315,315,315,21069
|