633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193000,36121125,393,393,393,393,3056
|
|
20240716,192900,36121125,393,393,393,393,0
|
|
20240716,192800,36121125,393,393,393,393,0
|
|
20240716,192700,36121125,393,393,393,393,0
|
|
20240716,192600,36121125,393,393,393,393,0
|
|
20240716,192500,36121125,393,393,393,393,0
|
|
20240716,192400,36121125,393,393,393,393,0
|
|
20240716,192300,36121125,393,393,393,393,0
|
|
20240716,192200,36121125,393,393,393,393,0
|
|
20240716,192100,36121125,393,393,393,393,0
|
|
20240716,192000,36121125,393,393,393,393,0
|
|
20240716,191900,36121125,393,393,393,393,0
|
|
20240716,191800,36121125,393,393,393,393,0
|
|
20240716,191700,36121125,393,393,393,393,0
|
|
20240716,191600,36121125,393,393,393,393,0
|
|
20240716,191500,36121125,393,393,393,393,0
|
|
20240716,191400,36121125,393,393,393,393,0
|
|
20240716,191300,36121125,393,393,393,393,0
|
|
20240716,191200,36121125,393,393,393,393,0
|
|
20240716,191100,36121125,393,393,393,393,0
|
|
20240716,191000,36121125,393,393,393,393,0
|
|
20240716,190900,36121125,393,393,393,393,0
|
|
20240716,190800,36121125,393,393,393,393,0
|
|
20240716,190700,36121125,393,393,393,393,0
|
|
20240716,190600,36121125,393,393,393,393,0
|
|
20240716,190500,36121125,393,393,393,393,0
|
|
20240716,190400,36121125,393,393,393,393,0
|
|
20240716,190300,36121125,393,393,393,393,0
|
|
20240716,190200,36121125,393,393,393,393,0
|
|
20240716,190100,36121125,393,393,393,393,0
|
|
20240716,190000,36121125,393,393,393,393,3056
|
|
20240716,185900,36121125,393,393,393,393,0
|
|
20240716,185800,36121125,393,393,393,393,0
|
|
20240716,185700,36121125,393,393,393,393,0
|
|
20240716,185600,36121125,393,393,393,393,0
|
|
20240716,185500,36121125,393,393,393,393,0
|
|
20240716,185400,36121125,393,393,393,393,0
|
|
20240716,185300,36121125,393,393,393,393,0
|
|
20240716,185200,36121125,393,393,393,393,0
|
|
20240716,185100,36121125,393,393,393,393,0
|
|
20240716,185000,36121125,393,393,393,393,0
|
|
20240716,184900,36121125,393,393,393,393,0
|
|
20240716,184800,36121125,393,393,393,393,0
|
|
20240716,184700,36121125,393,393,393,393,0
|
|
20240716,184600,36121125,393,393,393,393,0
|
|
20240716,184500,36121125,393,393,393,393,0
|
|
20240716,184400,36121125,393,393,393,393,0
|
|
20240716,184300,36121125,393,393,393,393,0
|
|
20240716,184200,36121125,393,393,393,393,0
|
|
20240716,184100,36121125,393,393,393,393,0
|
|
20240716,184000,36121125,393,393,393,393,0
|
|
20240716,183900,36121125,393,393,393,393,0
|
|
20240716,183800,36121125,393,393,393,393,0
|
|
20240716,183700,36121125,393,393,393,393,0
|
|
20240716,183600,36121125,393,393,393,393,0
|
|
20240716,183500,36121125,393,393,393,393,0
|
|
20240716,183400,36121125,393,393,393,393,0
|
|
20240716,183300,36121125,393,393,393,393,0
|
|
20240716,183200,36121125,393,393,393,393,0
|
|
20240716,183100,36121125,393,393,393,393,0
|
|
20240716,183000,36121125,393,393,393,393,3056
|
|
20240716,182900,36121125,393,393,393,393,0
|
|
20240716,182800,36121125,393,393,393,393,0
|
|
20240716,182700,36121125,393,393,393,393,0
|
|
20240716,182600,36121125,393,393,393,393,0
|
|
20240716,182500,36121125,393,393,393,393,0
|
|
20240716,182400,36121125,393,393,393,393,0
|
|
20240716,182300,36121125,393,393,393,393,0
|
|
20240716,182200,36121125,393,393,393,393,0
|
|
20240716,182100,36121125,393,393,393,393,0
|
|
20240716,182000,36121125,393,393,393,393,0
|
|
20240716,181900,36121125,393,393,393,393,0
|
|
20240716,181800,36121125,393,393,393,393,0
|
|
20240716,181700,36121125,393,393,393,393,0
|
|
20240716,181600,36121125,393,393,393,393,0
|
|
20240716,181500,36121125,393,393,393,393,0
|
|
20240716,181400,36121125,393,393,393,393,0
|
|
20240716,181300,36121125,393,393,393,393,0
|
|
20240716,181200,36121125,393,393,393,393,0
|
|
20240716,181100,36121125,393,393,393,393,0
|
|
20240716,181000,36121125,393,393,393,393,0
|
|
20240716,180900,36121125,393,393,393,393,0
|
|
20240716,180800,36121125,393,393,393,393,0
|
|
20240716,180700,36121125,393,393,393,393,0
|
|
20240716,180600,36121125,393,393,393,393,0
|
|
20240716,180500,36121125,393,393,393,393,0
|
|
20240716,180400,36121125,393,393,393,393,0
|
|
20240716,180300,36121125,393,393,393,393,0
|
|
20240716,180200,36121125,393,393,393,393,0
|
|
20240716,180100,36121125,393,393,393,393,0
|
|
20240716,180000,36121125,393,393,393,393,3056
|
|
20240716,175900,36121125,393,393,393,393,0
|
|
20240716,175800,36121125,393,393,393,393,0
|
|
20240716,175700,36121125,393,393,393,393,0
|
|
20240716,175600,36121125,393,393,393,393,0
|
|
20240716,175500,36121125,393,393,393,393,0
|
|
20240716,175400,36121125,393,393,393,393,0
|
|
20240716,175300,36121125,393,393,393,393,0
|
|
20240716,175200,36121125,393,393,393,393,0
|
|
20240716,175100,36121125,393,393,393,393,0
|
|
20240716,175000,36121125,393,393,393,393,0
|
|
20240716,174900,36121125,393,393,393,393,0
|
|
20240716,174800,36121125,393,393,393,393,0
|
|
20240716,174700,36121125,393,393,393,393,0
|
|
20240716,174600,36121125,393,393,393,393,0
|
|
20240716,174500,36121125,393,393,393,393,0
|
|
20240716,174400,36121125,393,393,393,393,0
|
|
20240716,174300,36121125,393,393,393,393,0
|
|
20240716,174200,36121125,393,393,393,393,0
|
|
20240716,174100,36121125,393,393,393,393,0
|
|
20240716,174000,36121125,393,393,393,393,0
|
|
20240716,173900,36121125,393,393,393,393,0
|
|
20240716,173800,36121125,393,393,393,393,0
|
|
20240716,173700,36121125,393,393,393,393,0
|
|
20240716,173600,36121125,393,393,393,393,0
|
|
20240716,173500,36121125,393,393,393,393,0
|
|
20240716,173400,36121125,393,393,393,393,0
|
|
20240716,173300,36121125,393,393,393,393,0
|
|
20240716,173200,36121125,393,393,393,393,0
|
|
20240716,173100,36121125,393,393,393,393,0
|
|
20240716,173000,36121125,393,393,393,393,3056
|
|
20240716,172900,36121125,393,393,393,393,0
|
|
20240716,172800,36121125,393,393,393,393,0
|
|
20240716,172700,36121125,393,393,393,393,0
|
|
20240716,172600,36121125,393,393,393,393,0
|
|
20240716,172500,36121125,393,393,393,393,0
|
|
20240716,172400,36121125,393,393,393,393,0
|
|
20240716,172300,36121125,393,393,393,393,0
|
|
20240716,172200,36121125,393,393,393,393,0
|
|
20240716,172100,36121125,393,393,393,393,0
|
|
20240716,172000,36121125,393,393,393,393,0
|
|
20240716,171900,36121125,393,393,393,393,0
|
|
20240716,171800,36121125,393,393,393,393,0
|
|
20240716,171700,36121125,393,393,393,393,0
|
|
20240716,171600,36121125,393,393,393,393,0
|
|
20240716,171500,36121125,393,393,393,393,0
|
|
20240716,171400,36121125,393,393,393,393,0
|
|
20240716,171300,36121125,393,393,393,393,0
|
|
20240716,171200,36121125,393,393,393,393,0
|
|
20240716,171100,36121125,393,393,393,393,0
|
|
20240716,171000,36121125,393,393,393,393,0
|
|
20240716,170900,36121125,393,393,393,393,0
|
|
20240716,170800,36121125,393,393,393,393,0
|
|
20240716,170700,36121125,393,393,393,393,0
|
|
20240716,170600,36121125,393,393,393,393,0
|
|
20240716,170500,36121125,393,393,393,393,0
|
|
20240716,170400,36121125,393,393,393,393,0
|
|
20240716,170300,36121125,393,393,393,393,0
|
|
20240716,170200,36121125,393,393,393,393,0
|
|
20240716,170100,36121125,393,393,393,393,0
|
|
20240716,170000,36121125,393,393,393,393,3056
|
|
20240716,165900,36121125,393,393,393,393,0
|
|
20240716,165800,36121125,393,393,393,393,0
|
|
20240716,165700,36121125,393,393,393,393,0
|
|
20240716,165600,36121125,393,393,393,393,0
|
|
20240716,165500,36121125,393,393,393,393,0
|
|
20240716,165400,36121125,393,393,393,393,0
|
|
20240716,165300,36121125,393,393,393,393,0
|
|
20240716,165200,36121125,393,393,393,393,0
|
|
20240716,165100,36121125,393,393,393,393,0
|
|
20240716,165000,36121125,393,393,393,393,0
|
|
20240716,164900,36121125,393,393,393,393,0
|
|
20240716,164800,36121125,393,393,393,393,0
|
|
20240716,164700,36121125,393,393,393,393,0
|
|
20240716,164600,36121125,393,393,393,393,0
|
|
20240716,164500,36121125,393,393,393,393,0
|
|
20240716,164400,36121125,393,393,393,393,0
|
|
20240716,164300,36121125,393,393,393,393,0
|
|
20240716,164200,36121125,393,393,393,393,0
|
|
20240716,164100,36121125,393,393,393,393,0
|
|
20240716,164000,36121125,393,393,393,393,0
|
|
20240716,163900,36121125,393,393,393,393,0
|
|
20240716,163800,36121125,393,393,393,393,0
|
|
20240716,163700,36121125,393,393,393,393,0
|
|
20240716,163600,36121125,393,393,393,393,0
|
|
20240716,163500,36121125,393,393,393,393,0
|
|
20240716,163400,36121125,393,393,393,393,0
|
|
20240716,163300,36121125,393,393,393,393,0
|
|
20240716,163200,36121125,393,393,393,393,0
|
|
20240716,163100,36121125,393,393,393,393,0
|
|
20240716,163000,36121125,393,393,393,393,3056
|
|
20240716,162900,36121125,393,393,393,393,0
|
|
20240716,162800,36121125,393,393,393,393,0
|
|
20240716,162700,36121125,393,393,393,393,0
|
|
20240716,162600,36121125,393,393,393,393,0
|
|
20240716,162500,36121125,393,393,393,393,0
|
|
20240716,162400,36121125,393,393,393,393,0
|
|
20240716,162300,36121125,393,393,393,393,0
|
|
20240716,162200,36121125,393,393,393,393,0
|
|
20240716,162100,36121125,393,393,393,393,0
|
|
20240716,162000,36121125,393,393,393,393,0
|
|
20240716,161900,36121125,393,393,393,393,0
|
|
20240716,161800,36121125,393,393,393,393,0
|
|
20240716,161700,36121125,393,393,393,393,0
|
|
20240716,161600,36121125,393,393,393,393,0
|
|
20240716,161500,36121125,393,393,393,393,0
|
|
20240716,161400,36121125,393,393,393,393,0
|
|
20240716,161300,36121125,393,393,393,393,0
|
|
20240716,161200,36121125,393,393,393,393,0
|
|
20240716,161100,36121125,393,393,393,393,0
|
|
20240716,161000,36121125,393,393,393,393,0
|
|
20240716,160900,36121125,393,393,393,393,0
|
|
20240716,160800,36121125,393,393,393,393,0
|
|
20240716,160700,36121125,393,393,393,393,0
|
|
20240716,160600,36121125,393,393,393,393,0
|
|
20240716,160500,36121125,393,393,393,393,0
|
|
20240716,160400,36121125,393,393,393,393,0
|
|
20240716,160300,36121125,393,393,393,393,0
|
|
20240716,160200,36121125,393,393,393,393,0
|
|
20240716,160100,36121125,393,393,393,393,0
|
|
20240716,160000,36121125,393,393,393,393,3056
|
|
20240716,155900,36121125,393,393,393,393,0
|
|
20240716,155800,36121125,393,393,393,393,0
|
|
20240716,155700,36121125,393,393,393,393,0
|
|
20240716,155600,36121125,393,393,393,393,0
|
|
20240716,155500,36121125,393,393,393,393,0
|
|
20240716,155400,36121125,393,393,393,393,0
|
|
20240716,155300,36121125,393,393,393,393,0
|
|
20240716,155200,36121125,393,393,393,393,0
|
|
20240716,155100,36121125,393,393,393,393,0
|
|
20240716,155000,36121125,393,393,393,393,0
|
|
20240716,154900,36121125,393,393,393,393,0
|
|
20240716,154800,36121125,393,393,393,393,0
|
|
20240716,154700,36121125,393,393,393,393,0
|
|
20240716,154600,36121125,393,393,393,393,0
|
|
20240716,154500,36121125,393,393,393,393,0
|
|
20240716,154400,36121125,393,393,393,393,0
|
|
20240716,154300,36121125,393,393,393,393,0
|
|
20240716,154200,36121125,393,393,393,393,0
|
|
20240716,154100,36121125,393,393,393,393,0
|
|
20240716,154000,36121125,393,393,393,393,0
|
|
20240716,153900,36121125,393,393,393,393,0
|
|
20240716,153800,36121125,393,393,393,393,0
|
|
20240716,153700,36121125,393,393,393,393,0
|
|
20240716,153600,36121125,393,393,393,393,0
|
|
20240716,153500,36121125,393,393,393,393,0
|
|
20240716,153400,36121125,393,393,393,393,0
|
|
20240716,153300,36121125,393,393,393,393,0
|
|
20240716,153200,36121125,393,393,393,393,0
|
|
20240716,153100,36121125,393,393,393,393,0
|
|
20240716,153000,36121125,393,393,393,393,6112
|
|
20240716,152900,34920117,393,393,393,393,0
|
|
20240716,152800,34920117,393,393,393,393,0
|
|
20240716,152700,34920117,393,393,393,393,0
|
|
20240716,152600,34920117,393,393,393,393,0
|
|
20240716,152500,34920117,393,393,393,393,0
|
|
20240716,152400,34920117,393,393,393,393,0
|
|
20240716,152300,34920117,393,393,393,393,0
|
|
20240716,152200,34920117,393,393,393,393,0
|
|
20240716,152100,34920117,393,393,393,393,0
|
|
20240716,152000,34920117,393,393,393,393,0
|
|
20240716,151900,34920117,393,393,393,393,0
|
|
20240716,151800,34920117,393,392,393,392,308
|
|
20240716,151700,34799379,391,391,391,391,0
|
|
20240716,151600,34799379,391,391,391,391,0
|
|
20240716,151500,34799379,391,389,392,387,1126
|
|
20240716,151400,34361978,393,393,393,393,0
|
|
20240716,151300,34361978,393,393,393,393,1
|
|
20240716,151200,34361585,392,392,392,392,10
|
|
20240716,151100,34357665,393,393,393,393,0
|
|
20240716,151000,34357665,393,393,393,393,0
|
|
20240716,150900,34357665,393,393,393,393,0
|
|
20240716,150800,34357665,393,393,393,393,0
|
|
20240716,150700,34357665,393,393,393,393,70
|
|
20240716,150600,34330155,393,393,393,393,100
|
|
20240716,150500,34290855,393,393,393,393,1000
|
|
20240716,150400,33897855,393,392,393,392,10
|
|
20240716,150300,33893934,392,392,392,392,30
|
|
20240716,150200,33882174,393,393,393,393,0
|
|
20240716,150100,33882174,393,393,393,393,0
|
|
20240716,150000,33882174,393,391,393,391,2000
|
|
20240716,145900,33097261,391,388,391,388,3801
|
|
20240716,145800,31622470,388,389,389,388,5475
|
|
20240716,145700,29498150,389,389,389,389,0
|
|
20240716,145600,29498150,389,389,389,389,100
|
|
20240716,145500,29459250,391,391,391,391,0
|
|
20240716,145400,29459250,391,389,391,389,1000
|
|
20240716,145300,29070000,389,389,389,389,0
|
|
20240716,145200,29070000,389,389,389,389,0
|
|
20240716,145100,29070000,389,389,389,389,0
|
|
20240716,145000,29070000,389,389,389,389,2
|
|
20240716,144900,29069222,389,389,389,389,0
|
|
20240716,144800,29069222,389,389,389,389,0
|
|
20240716,144700,29069222,389,389,389,389,10
|
|
20240716,144600,29065332,389,389,389,389,0
|
|
20240716,144500,29065332,389,389,389,389,0
|
|
20240716,144400,29065332,389,389,389,389,0
|
|
20240716,144300,29065332,389,389,389,389,0
|
|
20240716,144200,29065332,389,389,389,389,0
|
|
20240716,144100,29065332,389,389,389,389,10
|
|
20240716,144000,29061442,389,389,389,389,0
|
|
20240716,143900,29061442,389,389,389,389,0
|
|
20240716,143800,29061442,389,389,389,389,0
|
|
20240716,143700,29061442,389,389,389,389,0
|
|
20240716,143600,29061442,389,389,389,389,0
|
|
20240716,143500,29061442,389,389,389,389,0
|
|
20240716,143400,29061442,389,389,389,389,0
|
|
20240716,143300,29061442,389,389,389,388,203
|
|
20240716,143200,28982575,391,391,391,391,0
|
|
20240716,143100,28982575,391,391,391,391,0
|
|
20240716,143000,28982575,391,391,391,391,0
|
|
20240716,142900,28982575,391,391,391,391,0
|
|
20240716,142800,28982575,391,391,391,391,0
|
|
20240716,142700,28982575,391,391,391,391,0
|
|
20240716,142600,28982575,391,391,391,391,0
|
|
20240716,142500,28982575,391,391,391,391,0
|
|
20240716,142400,28982575,391,391,391,391,0
|
|
20240716,142300,28982575,391,391,391,391,0
|
|
20240716,142200,28982575,391,391,391,391,0
|
|
20240716,142100,28982575,391,391,391,391,0
|
|
20240716,142000,28982575,391,391,391,391,0
|
|
20240716,141900,28982575,391,391,391,391,0
|
|
20240716,141800,28982575,391,391,391,391,0
|
|
20240716,141700,28982575,391,391,391,391,25
|
|
20240716,141600,28972800,392,392,392,392,0
|
|
20240716,141500,28972800,392,392,392,392,0
|
|
20240716,141400,28972800,392,392,392,392,1
|
|
20240716,141300,28972408,390,390,392,390,161
|
|
20240716,141200,28909616,392,392,392,392,0
|
|
20240716,141100,28909616,392,392,392,392,0
|
|
20240716,141000,28909616,392,390,392,390,111
|
|
20240716,140900,28866224,392,392,392,392,0
|
|
20240716,140800,28866224,392,392,392,392,0
|
|
20240716,140700,28866224,392,390,392,390,12
|
|
20240716,140600,28861541,391,391,391,391,0
|
|
20240716,140500,28861541,391,391,391,391,0
|
|
20240716,140400,28861541,391,391,391,391,0
|
|
20240716,140300,28861541,391,389,391,389,294
|
|
20240716,140200,28747172,389,389,389,389,1200
|
|
20240716,140100,28280372,389,387,389,385,10801
|
|
20240716,140000,24121062,388,388,388,388,200
|
|
20240716,135900,24043462,389,389,389,389,0
|
|
20240716,135800,24043462,389,389,389,389,0
|
|
20240716,135700,24043462,389,389,389,389,1
|
|
20240716,135600,24043073,385,385,385,385,0
|
|
20240716,135500,24043073,385,386,386,385,2687
|
|
20240716,135400,23008529,389,389,389,389,0
|
|
20240716,135300,23008529,389,389,389,389,0
|
|
20240716,135200,23008529,389,389,389,389,0
|
|
20240716,135100,23008529,389,389,389,389,0
|
|
20240716,135000,23008529,389,389,389,389,0
|
|
20240716,134900,23008529,389,389,389,389,0
|
|
20240716,134800,23008529,389,389,389,389,0
|
|
20240716,134700,23008529,389,389,389,389,1
|
|
20240716,134600,23008140,386,386,386,385,1615
|
|
20240716,134500,22385365,385,390,390,385,15000
|
|
20240716,134400,16585818,393,393,393,393,0
|
|
20240716,134300,16585818,393,393,393,393,0
|
|
20240716,134200,16585818,393,393,393,393,0
|
|
20240716,134100,16585818,393,393,393,393,0
|
|
20240716,134000,16585818,393,393,393,393,0
|
|
20240716,133900,16585818,393,393,393,393,0
|
|
20240716,133800,16585818,393,393,393,393,0
|
|
20240716,133700,16585818,393,393,393,393,0
|
|
20240716,133600,16585818,393,393,393,393,0
|
|
20240716,133500,16585818,393,393,393,393,0
|
|
20240716,133400,16585818,393,393,393,393,0
|
|
20240716,133300,16585818,393,393,393,393,0
|
|
20240716,133200,16585818,393,393,393,393,0
|
|
20240716,133100,16585818,393,393,393,393,0
|
|
20240716,133000,16585818,393,393,393,393,0
|
|
20240716,132900,16585818,393,393,393,393,0
|
|
20240716,132800,16585818,393,393,393,393,0
|
|
20240716,132700,16585818,393,393,393,393,0
|
|
20240716,132600,16585818,393,393,393,393,0
|
|
20240716,132500,16585818,393,393,393,393,0
|
|
20240716,132400,16585818,393,393,393,393,0
|
|
20240716,132300,16585818,393,393,393,393,0
|
|
20240716,132200,16585818,393,393,393,393,0
|
|
20240716,132100,16585818,393,393,393,393,0
|
|
20240716,132000,16585818,393,393,393,393,0
|
|
20240716,131900,16585818,393,393,393,393,0
|
|
20240716,131800,16585818,393,393,393,393,0
|
|
20240716,131700,16585818,393,393,393,393,0
|
|
20240716,131600,16585818,393,393,393,393,0
|
|
20240716,131500,16585818,393,393,393,393,0
|
|
20240716,131400,16585818,393,393,393,393,0
|
|
20240716,131300,16585818,393,393,393,393,0
|
|
20240716,131200,16585818,393,393,393,393,75
|
|
20240716,131100,16556343,395,395,395,395,0
|
|
20240716,131000,16556343,395,395,395,395,0
|
|
20240716,130900,16556343,395,395,395,395,0
|
|
20240716,130800,16556343,395,395,395,395,0
|
|
20240716,130700,16556343,395,395,395,395,0
|
|
20240716,130600,16556343,395,395,395,395,0
|
|
20240716,130500,16556343,395,395,395,395,0
|
|
20240716,130400,16556343,395,395,395,395,0
|
|
20240716,130300,16556343,395,395,395,395,0
|
|
20240716,130200,16556343,395,395,395,395,0
|
|
20240716,130100,16556343,395,395,395,395,0
|
|
20240716,130000,16556343,395,395,395,395,0
|
|
20240716,125900,16556343,395,395,395,395,0
|
|
20240716,125800,16556343,395,395,395,395,0
|
|
20240716,125700,16556343,395,395,395,395,0
|
|
20240716,125600,16556343,395,395,395,395,0
|
|
20240716,125500,16556343,395,395,395,395,0
|
|
20240716,125400,16556343,395,395,395,395,0
|
|
20240716,125300,16556343,395,395,395,395,0
|
|
20240716,125200,16556343,395,395,395,395,0
|
|
20240716,125100,16556343,395,395,395,395,0
|
|
20240716,125000,16556343,395,395,395,395,0
|
|
20240716,124900,16556343,395,395,395,395,0
|
|
20240716,124800,16556343,395,395,395,395,0
|
|
20240716,124700,16556343,395,395,395,395,0
|
|
20240716,124600,16556343,395,395,395,395,0
|
|
20240716,124500,16556343,395,395,395,395,0
|
|
20240716,124400,16556343,395,395,395,395,0
|
|
20240716,124300,16556343,395,395,395,395,0
|
|
20240716,124200,16556343,395,395,395,395,1
|
|
20240716,124100,16555948,390,390,390,390,3808
|
|
20240716,124000,15070828,389,389,389,389,0
|
|
20240716,123900,15070828,389,389,389,389,0
|
|
20240716,123800,15070828,389,389,389,389,0
|
|
20240716,123700,15070828,389,389,389,389,100
|
|
20240716,123600,15031928,390,390,390,390,0
|
|
20240716,123500,15031928,390,390,390,390,0
|
|
20240716,123400,15031928,390,390,390,390,0
|
|
20240716,123300,15031928,390,390,390,390,0
|
|
20240716,123200,15031928,390,390,390,390,0
|
|
20240716,123100,15031928,390,390,390,390,0
|
|
20240716,123000,15031928,390,390,390,390,0
|
|
20240716,122900,15031928,390,390,390,390,0
|
|
20240716,122800,15031928,390,390,390,390,0
|
|
20240716,122700,15031928,390,390,390,390,0
|
|
20240716,122600,15031928,390,390,390,390,0
|
|
20240716,122500,15031928,390,390,390,390,0
|
|
20240716,122400,15031928,390,390,390,390,0
|
|
20240716,122300,15031928,390,390,390,390,0
|
|
20240716,122200,15031928,390,390,390,390,0
|
|
20240716,122100,15031928,390,390,390,390,0
|
|
20240716,122000,15031928,390,390,390,390,0
|
|
20240716,121900,15031928,390,390,390,390,0
|
|
20240716,121800,15031928,390,390,390,390,0
|
|
20240716,121700,15031928,390,390,390,390,0
|
|
20240716,121600,15031928,390,390,390,390,0
|
|
20240716,121500,15031928,390,390,390,390,0
|
|
20240716,121400,15031928,390,390,390,390,0
|
|
20240716,121300,15031928,390,390,390,390,147
|
|
20240716,121200,14974598,390,390,390,390,19
|
|
20240716,121100,14967188,390,390,390,390,0
|
|
20240716,121000,14967188,390,390,390,390,213
|
|
20240716,120900,14884118,390,390,390,390,813
|
|
20240716,120800,14567048,390,390,390,390,0
|
|
20240716,120700,14567048,390,390,390,390,0
|
|
20240716,120600,14567048,390,390,390,390,0
|
|
20240716,120500,14567048,390,390,390,390,0
|
|
20240716,120400,14567048,390,390,390,390,0
|
|
20240716,120300,14567048,390,390,390,390,16
|
|
20240716,120200,14560808,395,395,395,395,0
|
|
20240716,120100,14560808,395,395,395,395,0
|
|
20240716,120000,14560808,395,395,395,395,0
|
|
20240716,115900,14560808,395,395,395,395,0
|
|
20240716,115800,14560808,395,395,395,395,0
|
|
20240716,115700,14560808,395,395,395,395,0
|
|
20240716,115600,14560808,395,395,395,395,0
|
|
20240716,115500,14560808,395,395,395,395,0
|
|
20240716,115400,14560808,395,395,395,395,0
|
|
20240716,115300,14560808,395,395,395,395,0
|
|
20240716,115200,14560808,395,395,395,395,0
|
|
20240716,115100,14560808,395,395,395,395,0
|
|
20240716,115000,14560808,395,395,395,395,0
|
|
20240716,114900,14560808,395,395,395,395,0
|
|
20240716,114800,14560808,395,395,395,395,0
|
|
20240716,114700,14560808,395,395,395,395,1
|
|
20240716,114600,14560413,390,390,390,390,0
|
|
20240716,114500,14560413,390,390,390,390,0
|
|
20240716,114400,14560413,390,390,390,390,0
|
|
20240716,114300,14560413,390,390,390,390,0
|
|
20240716,114200,14560413,390,390,390,390,0
|
|
20240716,114100,14560413,390,390,390,390,0
|
|
20240716,114000,14560413,390,390,390,390,0
|
|
20240716,113900,14560413,390,390,390,390,0
|
|
20240716,113800,14560413,390,390,390,390,16
|
|
20240716,113700,14554173,388,388,388,388,0
|
|
20240716,113600,14554173,388,388,388,388,0
|
|
20240716,113500,14554173,388,390,390,388,2500
|
|
20240716,113400,13582569,390,390,390,390,14
|
|
20240716,113300,13577109,390,390,390,390,0
|
|
20240716,113200,13577109,390,390,390,390,0
|
|
20240716,113100,13577109,390,390,390,390,0
|
|
20240716,113000,13577109,390,390,390,390,0
|
|
20240716,112900,13577109,390,390,390,390,0
|
|
20240716,112800,13577109,390,390,390,390,0
|
|
20240716,112700,13577109,390,390,390,390,0
|
|
20240716,112600,13577109,390,392,392,390,2000
|
|
20240716,112500,12795477,392,395,395,392,501
|
|
20240716,112400,12599082,392,392,392,392,0
|
|
20240716,112300,12599082,392,392,392,392,0
|
|
20240716,112200,12599082,392,392,392,392,0
|
|
20240716,112100,12599082,392,392,392,392,0
|
|
20240716,112000,12599082,392,392,392,392,0
|
|
20240716,111900,12599082,392,392,392,392,0
|
|
20240716,111800,12599082,392,392,392,392,0
|
|
20240716,111700,12599082,392,392,392,392,200
|
|
20240716,111600,12520682,388,388,388,388,0
|
|
20240716,111500,12520682,388,388,388,388,0
|
|
20240716,111400,12520682,388,389,389,388,1000
|
|
20240716,111300,12132007,394,394,394,394,0
|
|
20240716,111200,12132007,394,394,394,394,0
|
|
20240716,111100,12132007,394,394,394,394,0
|
|
20240716,111000,12132007,394,394,394,394,0
|
|
20240716,110900,12132007,394,394,394,394,0
|
|
20240716,110800,12132007,394,394,394,394,0
|
|
20240716,110700,12132007,394,394,394,394,0
|
|
20240716,110600,12132007,394,394,394,394,0
|
|
20240716,110500,12132007,394,394,394,394,0
|
|
20240716,110400,12132007,394,394,394,394,0
|
|
20240716,110300,12132007,394,394,394,394,0
|
|
20240716,110200,12132007,394,394,394,394,0
|
|
20240716,110100,12132007,394,394,394,394,0
|
|
20240716,110000,12132007,394,394,394,394,0
|
|
20240716,105900,12132007,394,394,394,394,0
|
|
20240716,105800,12132007,394,394,394,394,0
|
|
20240716,105700,12132007,394,394,394,394,0
|
|
20240716,105600,12132007,394,394,394,394,0
|
|
20240716,105500,12132007,394,394,394,394,0
|
|
20240716,105400,12132007,394,394,394,394,0
|
|
20240716,105300,12132007,394,394,394,394,0
|
|
20240716,105200,12132007,394,394,394,394,0
|
|
20240716,105100,12132007,394,394,394,394,0
|
|
20240716,105000,12132007,394,394,394,394,0
|
|
20240716,104900,12132007,394,394,394,394,0
|
|
20240716,104800,12132007,394,394,394,394,0
|
|
20240716,104700,12132007,394,394,394,394,0
|
|
20240716,104600,12132007,394,394,394,394,1
|
|
20240716,104500,12131613,393,393,393,393,0
|
|
20240716,104400,12131613,393,393,393,393,0
|
|
20240716,104300,12131613,393,393,393,393,0
|
|
20240716,104200,12131613,393,393,393,393,0
|
|
20240716,104100,12131613,393,393,393,393,0
|
|
20240716,104000,12131613,393,393,393,393,0
|
|
20240716,103900,12131613,393,393,393,393,0
|
|
20240716,103800,12131613,393,393,393,393,0
|
|
20240716,103700,12131613,393,393,393,393,0
|
|
20240716,103600,12131613,393,393,393,393,4
|
|
20240716,103500,12130041,390,390,390,390,0
|
|
20240716,103400,12130041,390,390,390,390,0
|
|
20240716,103300,12130041,390,390,390,390,0
|
|
20240716,103200,12130041,390,390,390,390,0
|
|
20240716,103100,12130041,390,390,390,390,0
|
|
20240716,103000,12130041,390,390,390,390,0
|
|
20240716,102900,12130041,390,390,390,390,225
|
|
20240716,102800,12042291,390,390,390,390,2775
|
|
20240716,102700,10960041,395,395,395,395,0
|
|
20240716,102600,10960041,395,395,395,395,0
|
|
20240716,102500,10960041,395,395,395,395,0
|
|
20240716,102400,10960041,395,395,395,395,0
|
|
20240716,102300,10960041,395,395,395,395,0
|
|
20240716,102200,10960041,395,395,395,395,0
|
|
20240716,102100,10960041,395,395,395,395,0
|
|
20240716,102000,10960041,395,395,395,395,0
|
|
20240716,101900,10960041,395,395,395,395,0
|
|
20240716,101800,10960041,395,395,395,395,0
|
|
20240716,101700,10960041,395,395,395,395,0
|
|
20240716,101600,10960041,395,395,395,395,0
|
|
20240716,101500,10960041,395,395,395,395,0
|
|
20240716,101400,10960041,395,395,395,395,0
|
|
20240716,101300,10960041,395,394,395,394,1000
|
|
20240716,101200,10565042,395,395,395,395,0
|
|
20240716,101100,10565042,395,395,395,395,0
|
|
20240716,101000,10565042,395,395,395,395,0
|
|
20240716,100900,10565042,395,395,395,395,0
|
|
20240716,100800,10565042,395,395,395,395,0
|
|
20240716,100700,10565042,395,395,395,395,0
|
|
20240716,100600,10565042,395,395,395,395,0
|
|
20240716,100500,10565042,395,395,395,395,10
|
|
20240716,100400,10561092,395,395,395,395,0
|
|
20240716,100300,10561092,395,395,395,395,0
|
|
20240716,100200,10561092,395,395,395,395,0
|
|
20240716,100100,10561092,395,395,395,395,0
|
|
20240716,100000,10561092,395,394,395,394,78
|
|
20240716,095900,10530356,395,395,395,395,0
|
|
20240716,095800,10530356,395,395,395,395,0
|
|
20240716,095700,10530356,395,395,395,395,1
|
|
20240716,095600,10529961,391,391,391,391,2000
|
|
20240716,095500,9747961,397,397,397,391,687
|
|
20240716,095400,9479332,391,394,394,391,2000
|
|
20240716,095300,8697240,398,398,398,398,0
|
|
20240716,095200,8697240,398,398,398,397,3150
|
|
20240716,095100,7444340,395,398,398,395,32
|
|
20240716,095000,7431694,398,398,398,398,0
|
|
20240716,094900,7431694,398,398,398,398,2
|
|
20240716,094800,7430898,397,397,398,397,5105
|
|
20240716,094700,5404212,397,397,398,397,5666
|
|
20240716,094600,3154040,397,397,397,397,0
|
|
20240716,094500,3154040,397,397,397,397,4
|
|
20240716,094400,3152452,398,398,398,398,0
|
|
20240716,094300,3152452,398,398,398,398,0
|
|
20240716,094200,3152452,398,398,398,398,604
|
|
20240716,094100,2912060,397,397,397,397,0
|
|
20240716,094000,2912060,397,397,397,397,0
|
|
20240716,093900,2912060,397,397,397,397,244
|
|
20240716,093800,2815192,397,397,397,397,13
|
|
20240716,093700,2810031,397,397,397,397,13
|
|
20240716,093600,2804870,397,397,397,397,20
|
|
20240716,093500,2796930,398,398,398,398,0
|
|
20240716,093400,2796930,398,398,398,398,0
|
|
20240716,093300,2796930,398,397,398,397,14
|
|
20240716,093200,2791368,398,397,398,397,14
|
|
20240716,093100,2785806,398,395,398,395,204
|
|
20240716,093000,2705101,395,395,395,395,5
|
|
20240716,092900,2703126,396,396,396,396,0
|
|
20240716,092800,2703126,396,396,396,396,100
|
|
20240716,092700,2663526,396,396,396,396,300
|
|
20240716,092600,2544726,396,396,396,396,0
|
|
20240716,092500,2544726,396,396,396,396,835
|
|
20240716,092400,2214066,396,396,396,396,0
|
|
20240716,092300,2214066,396,393,396,393,2165
|
|
20240716,092200,1360719,393,393,393,393,0
|
|
20240716,092100,1360719,393,393,393,393,0
|
|
20240716,092000,1360719,393,393,393,393,0
|
|
20240716,091900,1360719,393,393,393,393,22
|
|
20240716,091800,1352073,393,393,393,393,0
|
|
20240716,091700,1352073,393,393,393,393,0
|
|
20240716,091600,1352073,393,393,393,393,13
|
|
20240716,091500,1346964,393,393,393,393,26
|
|
20240716,091400,1336746,391,391,391,391,0
|
|
20240716,091300,1336746,391,391,391,391,0
|
|
20240716,091200,1336746,391,391,391,391,25
|
|
20240716,091100,1326971,392,392,392,392,39
|
|
20240716,091000,1311683,398,398,398,398,0
|
|
20240716,090900,1311683,398,398,398,398,0
|
|
20240716,090800,1311683,398,395,398,395,1000
|
|
20240716,090700,913770,398,398,398,398,0
|
|
20240716,090600,913770,398,398,398,398,0
|
|
20240716,090500,913770,398,398,398,398,0
|
|
20240716,090400,913770,398,398,398,398,0
|
|
20240716,090300,913770,398,398,398,398,0
|
|
20240716,090200,913770,398,398,398,398,0
|
|
20240716,090100,913770,398,398,398,398,0
|
|
20240716,090000,913770,398,389,398,389,2349
|