576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183300,22113405,741,741,741,741,345
|
|
20240724,183200,22113405,741,741,741,741,0
|
|
20240724,183100,22113405,741,741,741,741,0
|
|
20240724,183000,22113405,741,741,741,741,0
|
|
20240724,182900,22113405,741,741,741,741,0
|
|
20240724,182800,22113405,741,741,741,741,0
|
|
20240724,182700,22113405,741,741,741,741,0
|
|
20240724,182600,22113405,741,741,741,741,0
|
|
20240724,182500,22113405,741,741,741,741,0
|
|
20240724,182400,22113405,741,741,741,741,0
|
|
20240724,182300,22113405,741,741,741,741,0
|
|
20240724,182200,22113405,741,741,741,741,0
|
|
20240724,182100,22113405,741,741,741,741,0
|
|
20240724,182000,22113405,741,741,741,741,0
|
|
20240724,181900,22113405,741,741,741,741,0
|
|
20240724,181800,22113405,741,741,741,741,0
|
|
20240724,181700,22113405,741,741,741,741,0
|
|
20240724,181600,22113405,741,741,741,741,0
|
|
20240724,181500,22113405,741,741,741,741,0
|
|
20240724,181400,22113405,741,741,741,741,0
|
|
20240724,181300,22113405,741,741,741,741,0
|
|
20240724,181200,22113405,741,741,741,741,0
|
|
20240724,181100,22113405,741,741,741,741,0
|
|
20240724,181000,22113405,741,741,741,741,0
|
|
20240724,180900,22113405,741,741,741,741,0
|
|
20240724,180800,22113405,741,741,741,741,0
|
|
20240724,180700,22113405,741,741,741,741,0
|
|
20240724,180600,22113405,741,741,741,741,0
|
|
20240724,180500,22113405,741,741,741,741,0
|
|
20240724,180400,22113405,741,741,741,741,0
|
|
20240724,180300,22113405,741,741,741,741,345
|
|
20240724,180200,22113405,741,741,741,741,0
|
|
20240724,180100,22113405,741,741,741,741,0
|
|
20240724,180000,22113405,741,741,741,741,0
|
|
20240724,175900,22113405,741,741,741,741,0
|
|
20240724,175800,22113405,741,741,741,741,0
|
|
20240724,175700,22113405,741,741,741,741,0
|
|
20240724,175600,22113405,741,741,741,741,0
|
|
20240724,175500,22113405,741,741,741,741,0
|
|
20240724,175400,22113405,741,741,741,741,0
|
|
20240724,175300,22113405,741,741,741,741,0
|
|
20240724,175200,22113405,741,741,741,741,0
|
|
20240724,175100,22113405,741,741,741,741,0
|
|
20240724,175000,22113405,741,741,741,741,0
|
|
20240724,174900,22113405,741,741,741,741,0
|
|
20240724,174800,22113405,741,741,741,741,0
|
|
20240724,174700,22113405,741,741,741,741,0
|
|
20240724,174600,22113405,741,741,741,741,0
|
|
20240724,174500,22113405,741,741,741,741,0
|
|
20240724,174400,22113405,741,741,741,741,0
|
|
20240724,174300,22113405,741,741,741,741,0
|
|
20240724,174200,22113405,741,741,741,741,0
|
|
20240724,174100,22113405,741,741,741,741,0
|
|
20240724,174000,22113405,741,741,741,741,0
|
|
20240724,173900,22113405,741,741,741,741,0
|
|
20240724,173800,22113405,741,741,741,741,0
|
|
20240724,173700,22113405,741,741,741,741,0
|
|
20240724,173600,22113405,741,741,741,741,0
|
|
20240724,173500,22113405,741,741,741,741,0
|
|
20240724,173400,22113405,741,741,741,741,0
|
|
20240724,173300,22113405,741,741,741,741,345
|
|
20240724,173200,22113405,741,741,741,741,0
|
|
20240724,173100,22113405,741,741,741,741,0
|
|
20240724,173000,22113405,741,741,741,741,0
|
|
20240724,172900,22113405,741,741,741,741,0
|
|
20240724,172800,22113405,741,741,741,741,0
|
|
20240724,172700,22113405,741,741,741,741,0
|
|
20240724,172600,22113405,741,741,741,741,0
|
|
20240724,172500,22113405,741,741,741,741,0
|
|
20240724,172400,22113405,741,741,741,741,0
|
|
20240724,172300,22113405,741,741,741,741,0
|
|
20240724,172200,22113405,741,741,741,741,0
|
|
20240724,172100,22113405,741,741,741,741,0
|
|
20240724,172000,22113405,741,741,741,741,0
|
|
20240724,171900,22113405,741,741,741,741,0
|
|
20240724,171800,22113405,741,741,741,741,0
|
|
20240724,171700,22113405,741,741,741,741,0
|
|
20240724,171600,22113405,741,741,741,741,0
|
|
20240724,171500,22113405,741,741,741,741,0
|
|
20240724,171400,22113405,741,741,741,741,0
|
|
20240724,171300,22113405,741,741,741,741,0
|
|
20240724,171200,22113405,741,741,741,741,0
|
|
20240724,171100,22113405,741,741,741,741,0
|
|
20240724,171000,22113405,741,741,741,741,0
|
|
20240724,170900,22113405,741,741,741,741,0
|
|
20240724,170800,22113405,741,741,741,741,0
|
|
20240724,170700,22113405,741,741,741,741,0
|
|
20240724,170600,22113405,741,741,741,741,0
|
|
20240724,170500,22113405,741,741,741,741,0
|
|
20240724,170400,22113405,741,741,741,741,0
|
|
20240724,170300,22113405,741,741,741,741,345
|
|
20240724,170200,22113405,741,741,741,741,0
|
|
20240724,170100,22113405,741,741,741,741,0
|
|
20240724,170000,22113405,741,741,741,741,0
|
|
20240724,165900,22113405,741,741,741,741,0
|
|
20240724,165800,22113405,741,741,741,741,0
|
|
20240724,165700,22113405,741,741,741,741,0
|
|
20240724,165600,22113405,741,741,741,741,0
|
|
20240724,165500,22113405,741,741,741,741,0
|
|
20240724,165400,22113405,741,741,741,741,0
|
|
20240724,165300,22113405,741,741,741,741,0
|
|
20240724,165200,22113405,741,741,741,741,0
|
|
20240724,165100,22113405,741,741,741,741,0
|
|
20240724,165000,22113405,741,741,741,741,0
|
|
20240724,164900,22113405,741,741,741,741,0
|
|
20240724,164800,22113405,741,741,741,741,0
|
|
20240724,164700,22113405,741,741,741,741,0
|
|
20240724,164600,22113405,741,741,741,741,0
|
|
20240724,164500,22113405,741,741,741,741,0
|
|
20240724,164400,22113405,741,741,741,741,0
|
|
20240724,164300,22113405,741,741,741,741,0
|
|
20240724,164200,22113405,741,741,741,741,0
|
|
20240724,164100,22113405,741,741,741,741,0
|
|
20240724,164000,22113405,741,741,741,741,0
|
|
20240724,163900,22113405,741,741,741,741,0
|
|
20240724,163800,22113405,741,741,741,741,0
|
|
20240724,163700,22113405,741,741,741,741,0
|
|
20240724,163600,22113405,741,741,741,741,0
|
|
20240724,163500,22113405,741,741,741,741,0
|
|
20240724,163400,22113405,741,741,741,741,0
|
|
20240724,163300,22113405,741,741,741,741,345
|
|
20240724,163200,22113405,741,741,741,741,0
|
|
20240724,163100,22113405,741,741,741,741,0
|
|
20240724,163000,22113405,741,741,741,741,0
|
|
20240724,162900,22113405,741,741,741,741,0
|
|
20240724,162800,22113405,741,741,741,741,0
|
|
20240724,162700,22113405,741,741,741,741,0
|
|
20240724,162600,22113405,741,741,741,741,0
|
|
20240724,162500,22113405,741,741,741,741,0
|
|
20240724,162400,22113405,741,741,741,741,0
|
|
20240724,162300,22113405,741,741,741,741,0
|
|
20240724,162200,22113405,741,741,741,741,0
|
|
20240724,162100,22113405,741,741,741,741,0
|
|
20240724,162000,22113405,741,741,741,741,0
|
|
20240724,161900,22113405,741,741,741,741,0
|
|
20240724,161800,22113405,741,741,741,741,0
|
|
20240724,161700,22113405,741,741,741,741,0
|
|
20240724,161600,22113405,741,741,741,741,0
|
|
20240724,161500,22113405,741,741,741,741,0
|
|
20240724,161400,22113405,741,741,741,741,0
|
|
20240724,161300,22113405,741,741,741,741,0
|
|
20240724,161200,22113405,741,741,741,741,0
|
|
20240724,161100,22113405,741,741,741,741,0
|
|
20240724,161000,22113405,741,741,741,741,0
|
|
20240724,160900,22113405,741,741,741,741,0
|
|
20240724,160800,22113405,741,741,741,741,0
|
|
20240724,160700,22113405,741,741,741,741,0
|
|
20240724,160600,22113405,741,741,741,741,0
|
|
20240724,160500,22113405,741,741,741,741,0
|
|
20240724,160400,22113405,741,741,741,741,0
|
|
20240724,160300,22113405,741,741,741,741,345
|
|
20240724,160200,22113405,741,741,741,741,0
|
|
20240724,160100,22113405,741,741,741,741,0
|
|
20240724,160000,22113405,741,741,741,741,0
|
|
20240724,155900,22113405,741,741,741,741,0
|
|
20240724,155800,22113405,741,741,741,741,0
|
|
20240724,155700,22113405,741,741,741,741,0
|
|
20240724,155600,22113405,741,741,741,741,0
|
|
20240724,155500,22113405,741,741,741,741,0
|
|
20240724,155400,22113405,741,741,741,741,0
|
|
20240724,155300,22113405,741,741,741,741,0
|
|
20240724,155200,22113405,741,741,741,741,0
|
|
20240724,155100,22113405,741,741,741,741,0
|
|
20240724,155000,22113405,741,741,741,741,0
|
|
20240724,154900,22113405,741,741,741,741,0
|
|
20240724,154800,22113405,741,741,741,741,0
|
|
20240724,154700,22113405,741,741,741,741,0
|
|
20240724,154600,22113405,741,741,741,741,0
|
|
20240724,154500,22113405,741,741,741,741,0
|
|
20240724,154400,22113405,741,741,741,741,0
|
|
20240724,154300,22113405,741,741,741,741,0
|
|
20240724,154200,22113405,741,741,741,741,0
|
|
20240724,154100,22113405,741,741,741,741,0
|
|
20240724,154000,22113405,741,741,741,741,0
|
|
20240724,153900,22113405,741,741,741,741,0
|
|
20240724,153800,22113405,741,741,741,741,0
|
|
20240724,153700,22113405,741,741,741,741,0
|
|
20240724,153600,22113405,741,741,741,741,0
|
|
20240724,153500,22113405,741,741,741,741,0
|
|
20240724,153400,22113405,741,741,741,741,0
|
|
20240724,153300,22113405,741,741,741,741,345
|
|
20240724,153200,22113405,741,741,741,741,0
|
|
20240724,153100,22113405,741,741,741,741,0
|
|
20240724,153000,22113405,741,741,741,741,345
|
|
20240724,152900,21857760,740,740,740,740,0
|
|
20240724,152800,21857760,740,740,740,740,0
|
|
20240724,152700,21857760,740,740,740,740,0
|
|
20240724,152600,21857760,740,740,740,740,0
|
|
20240724,152500,21857760,740,740,740,740,0
|
|
20240724,152400,21857760,740,740,740,740,0
|
|
20240724,152300,21857760,740,740,740,740,0
|
|
20240724,152200,21857760,740,740,740,740,0
|
|
20240724,152100,21857760,740,740,740,740,0
|
|
20240724,152000,21857760,740,740,740,740,0
|
|
20240724,151900,21857760,740,740,740,740,0
|
|
20240724,151800,21857760,740,740,740,740,0
|
|
20240724,151700,21857760,740,740,740,740,0
|
|
20240724,151600,21857760,740,740,740,740,16
|
|
20240724,151500,21845920,740,740,740,740,1
|
|
20240724,151400,21845180,740,741,741,733,12010
|
|
20240724,151300,13041450,741,741,741,741,0
|
|
20240724,151200,13041450,741,741,741,741,0
|
|
20240724,151100,13041450,741,741,741,741,0
|
|
20240724,151000,13041450,741,741,741,741,0
|
|
20240724,150900,13041450,741,741,741,741,0
|
|
20240724,150800,13041450,741,741,741,741,0
|
|
20240724,150700,13041450,741,741,741,741,0
|
|
20240724,150600,13041450,741,741,741,741,0
|
|
20240724,150500,13041450,741,741,741,741,0
|
|
20240724,150400,13041450,741,741,741,741,0
|
|
20240724,150300,13041450,741,741,741,741,0
|
|
20240724,150200,13041450,741,741,741,741,0
|
|
20240724,150100,13041450,741,741,741,741,1
|
|
20240724,150000,13040709,742,742,742,742,0
|
|
20240724,145900,13040709,742,742,742,742,0
|
|
20240724,145800,13040709,742,742,742,742,0
|
|
20240724,145700,13040709,742,742,742,742,0
|
|
20240724,145600,13040709,742,742,742,742,0
|
|
20240724,145500,13040709,742,742,742,742,0
|
|
20240724,145400,13040709,742,742,742,742,0
|
|
20240724,145300,13040709,742,742,742,742,0
|
|
20240724,145200,13040709,742,742,742,742,0
|
|
20240724,145100,13040709,742,742,742,742,0
|
|
20240724,145000,13040709,742,742,742,742,0
|
|
20240724,144900,13040709,742,742,742,742,0
|
|
20240724,144800,13040709,742,742,742,742,0
|
|
20240724,144700,13040709,742,742,742,742,0
|
|
20240724,144600,13040709,742,742,742,742,0
|
|
20240724,144500,13040709,742,742,742,742,0
|
|
20240724,144400,13040709,742,742,742,742,0
|
|
20240724,144300,13040709,742,742,742,742,0
|
|
20240724,144200,13040709,742,742,742,742,0
|
|
20240724,144100,13040709,742,743,743,742,3
|
|
20240724,144000,13038481,742,742,742,742,0
|
|
20240724,143900,13038481,742,742,742,742,0
|
|
20240724,143800,13038481,742,742,742,742,0
|
|
20240724,143700,13038481,742,742,742,742,0
|
|
20240724,143600,13038481,742,742,742,742,0
|
|
20240724,143500,13038481,742,742,742,742,0
|
|
20240724,143400,13038481,742,742,742,742,0
|
|
20240724,143300,13038481,742,742,742,742,0
|
|
20240724,143200,13038481,742,742,742,742,0
|
|
20240724,143100,13038481,742,742,742,742,0
|
|
20240724,143000,13038481,742,742,742,742,0
|
|
20240724,142900,13038481,742,742,742,742,0
|
|
20240724,142800,13038481,742,742,742,742,0
|
|
20240724,142700,13038481,742,742,742,742,0
|
|
20240724,142600,13038481,742,742,742,742,1
|
|
20240724,142500,13037739,743,743,743,743,4
|
|
20240724,142400,13034767,744,744,744,744,0
|
|
20240724,142300,13034767,744,744,744,744,0
|
|
20240724,142200,13034767,744,744,744,744,0
|
|
20240724,142100,13034767,744,744,744,744,0
|
|
20240724,142000,13034767,744,744,744,744,0
|
|
20240724,141900,13034767,744,744,744,744,0
|
|
20240724,141800,13034767,744,744,744,744,0
|
|
20240724,141700,13034767,744,744,744,744,0
|
|
20240724,141600,13034767,744,744,744,744,0
|
|
20240724,141500,13034767,744,744,744,744,0
|
|
20240724,141400,13034767,744,744,744,744,0
|
|
20240724,141300,13034767,744,744,744,744,0
|
|
20240724,141200,13034767,744,744,744,744,0
|
|
20240724,141100,13034767,744,744,744,744,0
|
|
20240724,141000,13034767,744,744,744,744,0
|
|
20240724,140900,13034767,744,744,744,744,0
|
|
20240724,140800,13034767,744,744,744,744,0
|
|
20240724,140700,13034767,744,744,744,744,0
|
|
20240724,140600,13034767,744,744,744,744,0
|
|
20240724,140500,13034767,744,744,744,744,0
|
|
20240724,140400,13034767,744,744,744,744,0
|
|
20240724,140300,13034767,744,744,744,744,18
|
|
20240724,140200,13021375,744,744,744,744,0
|
|
20240724,140100,13021375,744,744,744,744,0
|
|
20240724,140000,13021375,744,744,744,744,0
|
|
20240724,135900,13021375,744,744,744,744,0
|
|
20240724,135800,13021375,744,744,744,744,0
|
|
20240724,135700,13021375,744,744,744,744,0
|
|
20240724,135600,13021375,744,744,744,744,0
|
|
20240724,135500,13021375,744,744,744,744,0
|
|
20240724,135400,13021375,744,744,744,744,0
|
|
20240724,135300,13021375,744,744,744,744,0
|
|
20240724,135200,13021375,744,744,744,744,0
|
|
20240724,135100,13021375,744,744,744,744,0
|
|
20240724,135000,13021375,744,744,744,744,0
|
|
20240724,134900,13021375,744,744,744,744,0
|
|
20240724,134800,13021375,744,744,744,744,1
|
|
20240724,134700,13020631,744,744,744,744,0
|
|
20240724,134600,13020631,744,744,744,744,0
|
|
20240724,134500,13020631,744,744,744,744,0
|
|
20240724,134400,13020631,744,744,744,744,0
|
|
20240724,134300,13020631,744,744,744,744,0
|
|
20240724,134200,13020631,744,744,744,744,0
|
|
20240724,134100,13020631,744,744,744,744,0
|
|
20240724,134000,13020631,744,744,744,744,0
|
|
20240724,133900,13020631,744,744,744,744,0
|
|
20240724,133800,13020631,744,744,744,744,0
|
|
20240724,133700,13020631,744,744,744,744,0
|
|
20240724,133600,13020631,744,744,744,744,1
|
|
20240724,133500,13019887,745,745,745,745,0
|
|
20240724,133400,13019887,745,745,745,745,0
|
|
20240724,133300,13019887,745,745,745,745,0
|
|
20240724,133200,13019887,745,745,745,745,0
|
|
20240724,133100,13019887,745,745,745,745,0
|
|
20240724,133000,13019887,745,745,745,745,0
|
|
20240724,132900,13019887,745,745,745,745,0
|
|
20240724,132800,13019887,745,745,745,745,0
|
|
20240724,132700,13019887,745,745,745,745,0
|
|
20240724,132600,13019887,745,743,745,743,50
|
|
20240724,132500,12982643,742,742,742,742,0
|
|
20240724,132400,12982643,742,742,742,742,0
|
|
20240724,132300,12982643,742,742,742,742,0
|
|
20240724,132200,12982643,742,742,742,742,0
|
|
20240724,132100,12982643,742,742,742,742,0
|
|
20240724,132000,12982643,742,742,742,742,0
|
|
20240724,131900,12982643,742,742,742,742,0
|
|
20240724,131800,12982643,742,742,742,742,0
|
|
20240724,131700,12982643,742,742,742,742,0
|
|
20240724,131600,12982643,742,742,742,742,0
|
|
20240724,131500,12982643,742,742,742,742,0
|
|
20240724,131400,12982643,742,742,742,742,1
|
|
20240724,131300,12981901,743,743,743,743,0
|
|
20240724,131200,12981901,743,743,743,743,0
|
|
20240724,131100,12981901,743,743,743,743,0
|
|
20240724,131000,12981901,743,743,743,743,0
|
|
20240724,130900,12981901,743,743,743,743,6
|
|
20240724,130800,12977443,744,744,744,744,1
|
|
20240724,130700,12976699,745,745,745,745,0
|
|
20240724,130600,12976699,745,745,745,745,1
|
|
20240724,130500,12975954,745,745,745,745,0
|
|
20240724,130400,12975954,745,745,745,745,0
|
|
20240724,130300,12975954,745,745,745,745,0
|
|
20240724,130200,12975954,745,745,745,745,0
|
|
20240724,130100,12975954,745,745,745,745,0
|
|
20240724,130000,12975954,745,745,745,745,0
|
|
20240724,125900,12975954,745,745,745,745,0
|
|
20240724,125800,12975954,745,745,745,745,0
|
|
20240724,125700,12975954,745,745,745,745,76
|
|
20240724,125600,12919334,745,745,745,745,0
|
|
20240724,125500,12919334,745,745,745,745,0
|
|
20240724,125400,12919334,745,745,745,745,10
|
|
20240724,125300,12911884,744,744,744,744,609
|
|
20240724,125200,12458788,745,745,745,745,77
|
|
20240724,125100,12401423,745,745,745,745,0
|
|
20240724,125000,12401423,745,745,745,745,0
|
|
20240724,124900,12401423,745,745,745,745,1
|
|
20240724,124800,12400678,745,745,745,745,50
|
|
20240724,124700,12363428,744,744,744,744,1145
|
|
20240724,124600,11511548,744,744,744,744,0
|
|
20240724,124500,11511548,744,744,744,744,0
|
|
20240724,124400,11511548,744,744,744,744,0
|
|
20240724,124300,11511548,744,744,744,744,1
|
|
20240724,124200,11510804,744,744,744,744,0
|
|
20240724,124100,11510804,744,744,744,744,0
|
|
20240724,124000,11510804,744,744,744,744,1
|
|
20240724,123900,11510060,744,744,744,744,0
|
|
20240724,123800,11510060,744,744,744,744,0
|
|
20240724,123700,11510060,744,744,744,744,0
|
|
20240724,123600,11510060,744,744,744,744,1
|
|
20240724,123500,11509316,744,744,744,744,0
|
|
20240724,123400,11509316,744,744,744,744,0
|
|
20240724,123300,11509316,744,744,744,744,0
|
|
20240724,123200,11509316,744,744,744,744,0
|
|
20240724,123100,11509316,744,744,744,744,2
|
|
20240724,123000,11507828,741,741,741,741,439
|
|
20240724,122900,11182529,741,741,741,741,0
|
|
20240724,122800,11182529,741,741,741,741,0
|
|
20240724,122700,11182529,741,741,741,741,1
|
|
20240724,122600,11181788,736,736,736,736,0
|
|
20240724,122500,11181788,736,736,736,736,4
|
|
20240724,122400,11178844,736,741,741,736,7
|
|
20240724,122300,11173662,741,741,741,741,2
|
|
20240724,122200,11172180,736,736,736,736,1
|
|
20240724,122100,11171444,741,741,741,741,0
|
|
20240724,122000,11171444,741,741,741,741,0
|
|
20240724,121900,11171444,741,741,741,741,0
|
|
20240724,121800,11171444,741,741,741,741,0
|
|
20240724,121700,11171444,741,741,741,741,0
|
|
20240724,121600,11171444,741,741,741,741,0
|
|
20240724,121500,11171444,741,741,741,741,0
|
|
20240724,121400,11171444,741,741,741,741,0
|
|
20240724,121300,11171444,741,741,741,741,10
|
|
20240724,121200,11164034,736,736,736,736,0
|
|
20240724,121100,11164034,736,736,736,736,0
|
|
20240724,121000,11164034,736,736,736,736,0
|
|
20240724,120900,11164034,736,736,736,736,0
|
|
20240724,120800,11164034,736,736,736,736,0
|
|
20240724,120700,11164034,736,736,736,736,0
|
|
20240724,120600,11164034,736,736,736,736,0
|
|
20240724,120500,11164034,736,736,736,736,0
|
|
20240724,120400,11164034,736,736,736,736,1
|
|
20240724,120300,11163298,741,741,741,741,0
|
|
20240724,120200,11163298,741,741,741,741,0
|
|
20240724,120100,11163298,741,741,741,741,0
|
|
20240724,120000,11163298,741,741,741,741,0
|
|
20240724,115900,11163298,741,741,741,741,0
|
|
20240724,115800,11163298,741,741,741,741,0
|
|
20240724,115700,11163298,741,740,741,740,77
|
|
20240724,115600,11106317,740,740,740,740,0
|
|
20240724,115500,11106317,740,740,740,740,0
|
|
20240724,115400,11106317,740,740,740,740,0
|
|
20240724,115300,11106317,740,740,740,740,93
|
|
20240724,115200,11037497,741,741,741,741,1
|
|
20240724,115100,11036756,741,741,741,741,0
|
|
20240724,115000,11036756,741,741,741,741,0
|
|
20240724,114900,11036756,741,741,741,741,0
|
|
20240724,114800,11036756,741,741,741,741,0
|
|
20240724,114700,11036756,741,741,741,741,0
|
|
20240724,114600,11036756,741,741,741,741,0
|
|
20240724,114500,11036756,741,741,741,741,0
|
|
20240724,114400,11036756,741,741,741,741,0
|
|
20240724,114300,11036756,741,741,741,741,0
|
|
20240724,114200,11036756,741,741,741,741,0
|
|
20240724,114100,11036756,741,741,741,741,0
|
|
20240724,114000,11036756,741,741,741,741,0
|
|
20240724,113900,11036756,741,741,741,741,0
|
|
20240724,113800,11036756,741,737,741,737,12500
|
|
20240724,113700,1775658,737,737,737,737,0
|
|
20240724,113600,1775658,737,737,737,737,1
|
|
20240724,113500,1774921,737,737,737,737,0
|
|
20240724,113400,1774921,737,737,737,737,0
|
|
20240724,113300,1774921,737,737,737,737,0
|
|
20240724,113200,1774921,737,737,737,737,0
|
|
20240724,113100,1774921,737,737,737,737,76
|
|
20240724,113000,1718909,737,737,737,737,0
|
|
20240724,112900,1718909,737,737,737,737,152
|
|
20240724,112800,1606885,736,736,736,736,0
|
|
20240724,112700,1606885,736,736,736,736,0
|
|
20240724,112600,1606885,736,736,736,736,0
|
|
20240724,112500,1606885,736,736,736,736,0
|
|
20240724,112400,1606885,736,737,737,736,3
|
|
20240724,112300,1604675,737,737,737,737,0
|
|
20240724,112200,1604675,737,737,737,737,0
|
|
20240724,112100,1604675,737,737,737,737,0
|
|
20240724,112000,1604675,737,737,737,737,0
|
|
20240724,111900,1604675,737,737,737,737,0
|
|
20240724,111800,1604675,737,737,737,737,0
|
|
20240724,111700,1604675,737,737,737,737,24
|
|
20240724,111600,1586987,737,737,737,737,76
|
|
20240724,111500,1530975,737,737,737,737,0
|
|
20240724,111400,1530975,737,737,737,737,76
|
|
20240724,111300,1474963,736,736,736,736,0
|
|
20240724,111200,1474963,736,736,736,736,0
|
|
20240724,111100,1474963,736,736,736,736,0
|
|
20240724,111000,1474963,736,736,736,736,0
|
|
20240724,110900,1474963,736,736,736,736,0
|
|
20240724,110800,1474963,736,736,736,736,0
|
|
20240724,110700,1474963,736,736,736,736,0
|
|
20240724,110600,1474963,736,736,736,736,41
|
|
20240724,110500,1444787,736,736,736,736,0
|
|
20240724,110400,1444787,736,736,736,736,0
|
|
20240724,110300,1444787,736,736,736,736,0
|
|
20240724,110200,1444787,736,736,736,736,0
|
|
20240724,110100,1444787,736,736,736,736,77
|
|
20240724,110000,1388115,735,735,735,735,0
|
|
20240724,105900,1388115,735,735,735,735,0
|
|
20240724,105800,1388115,735,735,735,735,26
|
|
20240724,105700,1369005,735,735,735,735,0
|
|
20240724,105600,1369005,735,735,735,735,0
|
|
20240724,105500,1369005,735,735,735,735,0
|
|
20240724,105400,1369005,735,735,735,735,0
|
|
20240724,105300,1369005,735,735,735,735,30
|
|
20240724,105200,1346955,735,735,735,735,0
|
|
20240724,105100,1346955,735,735,735,735,0
|
|
20240724,105000,1346955,735,735,735,735,50
|
|
20240724,104900,1310205,736,736,736,736,0
|
|
20240724,104800,1310205,736,736,736,736,0
|
|
20240724,104700,1310205,736,736,736,736,0
|
|
20240724,104600,1310205,736,736,736,736,0
|
|
20240724,104500,1310205,736,736,736,736,76
|
|
20240724,104400,1254269,736,736,736,736,6
|
|
20240724,104300,1249853,735,735,735,735,0
|
|
20240724,104200,1249853,735,735,735,735,0
|
|
20240724,104100,1249853,735,735,735,735,0
|
|
20240724,104000,1249853,735,735,735,735,0
|
|
20240724,103900,1249853,735,735,735,735,0
|
|
20240724,103800,1249853,735,735,735,735,0
|
|
20240724,103700,1249853,735,735,735,735,0
|
|
20240724,103600,1249853,735,735,735,735,1
|
|
20240724,103500,1249118,733,733,733,733,0
|
|
20240724,103400,1249118,733,733,733,733,0
|
|
20240724,103300,1249118,733,733,733,733,0
|
|
20240724,103200,1249118,733,733,733,733,0
|
|
20240724,103100,1249118,733,733,733,733,74
|
|
20240724,103000,1194876,731,731,731,731,0
|
|
20240724,102900,1194876,731,731,731,731,0
|
|
20240724,102800,1194876,731,731,731,731,0
|
|
20240724,102700,1194876,731,731,731,731,0
|
|
20240724,102600,1194876,731,731,731,731,0
|
|
20240724,102500,1194876,731,731,731,731,0
|
|
20240724,102400,1194876,731,731,731,731,5
|
|
20240724,102300,1191221,730,730,730,730,0
|
|
20240724,102200,1191221,730,730,730,730,0
|
|
20240724,102100,1191221,730,730,730,730,0
|
|
20240724,102000,1191221,730,730,730,730,0
|
|
20240724,101900,1191221,730,730,730,730,100
|
|
20240724,101800,1118221,728,728,728,728,0
|
|
20240724,101700,1118221,728,728,728,728,0
|
|
20240724,101600,1118221,728,728,728,728,0
|
|
20240724,101500,1118221,728,728,728,728,0
|
|
20240724,101400,1118221,728,728,728,728,0
|
|
20240724,101300,1118221,728,728,728,728,0
|
|
20240724,101200,1118221,728,728,728,728,0
|
|
20240724,101100,1118221,728,728,728,728,0
|
|
20240724,101000,1118221,728,728,728,728,0
|
|
20240724,100900,1118221,728,728,728,728,0
|
|
20240724,100800,1118221,728,728,728,728,0
|
|
20240724,100700,1118221,728,728,728,728,0
|
|
20240724,100600,1118221,728,728,728,728,0
|
|
20240724,100500,1118221,728,728,728,728,0
|
|
20240724,100400,1118221,728,728,728,728,0
|
|
20240724,100300,1118221,728,728,728,728,0
|
|
20240724,100200,1118221,728,728,728,728,49
|
|
20240724,100100,1082549,727,727,727,727,0
|
|
20240724,100000,1082549,727,727,727,727,0
|
|
20240724,095900,1082549,727,727,727,727,0
|
|
20240724,095800,1082549,727,727,727,727,0
|
|
20240724,095700,1082549,727,727,727,727,0
|
|
20240724,095600,1082549,727,727,727,727,1
|
|
20240724,095500,1081822,728,728,728,728,0
|
|
20240724,095400,1081822,728,728,728,728,1
|
|
20240724,095300,1081094,728,728,728,728,0
|
|
20240724,095200,1081094,728,728,728,728,0
|
|
20240724,095100,1081094,728,728,728,728,0
|
|
20240724,095000,1081094,728,728,728,728,0
|
|
20240724,094900,1081094,728,728,728,728,0
|
|
20240724,094800,1081094,728,728,728,728,0
|
|
20240724,094700,1081094,728,728,728,728,6
|
|
20240724,094600,1076726,728,728,728,728,0
|
|
20240724,094500,1076726,728,728,728,728,0
|
|
20240724,094400,1076726,728,728,728,728,0
|
|
20240724,094300,1076726,728,728,728,728,0
|
|
20240724,094200,1076726,728,728,728,728,0
|
|
20240724,094100,1076726,728,728,728,728,0
|
|
20240724,094000,1076726,728,728,728,728,0
|
|
20240724,093900,1076726,728,728,728,728,0
|
|
20240724,093800,1076726,728,728,728,728,0
|
|
20240724,093700,1076726,728,728,728,728,0
|
|
20240724,093600,1076726,728,728,728,728,0
|
|
20240724,093500,1076726,728,728,728,728,1
|
|
20240724,093400,1075998,728,728,728,728,0
|
|
20240724,093300,1075998,728,725,728,725,400
|
|
20240724,093200,785098,724,724,724,724,0
|
|
20240724,093100,785098,724,724,724,724,0
|
|
20240724,093000,785098,724,724,724,724,0
|
|
20240724,092900,785098,724,724,724,724,0
|
|
20240724,092800,785098,724,724,724,724,2
|
|
20240724,092700,783650,724,724,724,724,0
|
|
20240724,092600,783650,724,724,724,724,8
|
|
20240724,092500,777858,723,723,723,723,0
|
|
20240724,092400,777858,723,723,723,723,0
|
|
20240724,092300,777858,723,723,723,723,1
|
|
20240724,092200,777135,721,721,721,721,0
|
|
20240724,092100,777135,721,721,721,721,0
|
|
20240724,092000,777135,721,721,721,721,0
|
|
20240724,091900,777135,721,721,721,721,0
|
|
20240724,091800,777135,721,721,721,721,0
|
|
20240724,091700,777135,721,721,721,721,0
|
|
20240724,091600,777135,721,721,721,721,0
|
|
20240724,091500,777135,721,721,721,721,0
|
|
20240724,091400,777135,721,721,721,721,9
|
|
20240724,091300,770646,722,722,722,722,0
|
|
20240724,091200,770646,722,722,722,722,0
|
|
20240724,091100,770646,722,722,722,722,0
|
|
20240724,091000,770646,722,722,722,722,28
|
|
20240724,090900,750430,722,722,722,722,364
|
|
20240724,090800,487622,722,722,722,722,0
|
|
20240724,090700,487622,722,722,722,722,0
|
|
20240724,090600,487622,722,725,725,722,128
|
|
20240724,090500,395185,728,728,728,728,0
|
|
20240724,090400,395185,728,728,728,728,0
|
|
20240724,090300,395185,728,728,728,728,0
|
|
20240724,090200,395185,728,728,728,728,20
|
|
20240724,090100,380625,725,725,725,725,0
|
|
20240724,090000,380625,725,725,725,725,525
|