586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184300,71530509,535,535,535,535,284
|
|
20240723,184200,71530509,535,535,535,535,0
|
|
20240723,184100,71530509,535,535,535,535,0
|
|
20240723,184000,71530509,535,535,535,535,0
|
|
20240723,183900,71530509,535,535,535,535,0
|
|
20240723,183800,71530509,535,535,535,535,0
|
|
20240723,183700,71530509,535,535,535,535,0
|
|
20240723,183600,71530509,535,535,535,535,0
|
|
20240723,183500,71530509,535,535,535,535,0
|
|
20240723,183400,71530509,535,535,535,535,0
|
|
20240723,183300,71530509,535,535,535,535,0
|
|
20240723,183200,71530509,535,535,535,535,0
|
|
20240723,183100,71530509,535,535,535,535,0
|
|
20240723,183000,71530509,535,535,535,535,0
|
|
20240723,182900,71530509,535,535,535,535,0
|
|
20240723,182800,71530509,535,535,535,535,0
|
|
20240723,182700,71530509,535,535,535,535,0
|
|
20240723,182600,71530509,535,535,535,535,0
|
|
20240723,182500,71530509,535,535,535,535,0
|
|
20240723,182400,71530509,535,535,535,535,0
|
|
20240723,182300,71530509,535,535,535,535,0
|
|
20240723,182200,71530509,535,535,535,535,0
|
|
20240723,182100,71530509,535,535,535,535,0
|
|
20240723,182000,71530509,535,535,535,535,0
|
|
20240723,181900,71530509,535,535,535,535,0
|
|
20240723,181800,71530509,535,535,535,535,0
|
|
20240723,181700,71530509,535,535,535,535,0
|
|
20240723,181600,71530509,535,535,535,535,0
|
|
20240723,181500,71530509,535,535,535,535,0
|
|
20240723,181400,71530509,535,535,535,535,0
|
|
20240723,181300,71530509,535,535,535,535,284
|
|
20240723,181200,71530509,535,535,535,535,0
|
|
20240723,181100,71530509,535,535,535,535,0
|
|
20240723,181000,71530509,535,535,535,535,0
|
|
20240723,180900,71530509,535,535,535,535,0
|
|
20240723,180800,71530509,535,535,535,535,0
|
|
20240723,180700,71530509,535,535,535,535,0
|
|
20240723,180600,71530509,535,535,535,535,0
|
|
20240723,180500,71530509,535,535,535,535,0
|
|
20240723,180400,71530509,535,535,535,535,0
|
|
20240723,180300,71530509,535,535,535,535,0
|
|
20240723,180200,71530509,535,535,535,535,0
|
|
20240723,180100,71530509,535,535,535,535,0
|
|
20240723,180000,71530509,535,535,535,535,0
|
|
20240723,175900,71530509,535,535,535,535,0
|
|
20240723,175800,71530509,535,535,535,535,0
|
|
20240723,175700,71530509,535,535,535,535,0
|
|
20240723,175600,71530509,535,535,535,535,0
|
|
20240723,175500,71530509,535,535,535,535,0
|
|
20240723,175400,71530509,535,535,535,535,0
|
|
20240723,175300,71530509,535,535,535,535,0
|
|
20240723,175200,71530509,535,535,535,535,0
|
|
20240723,175100,71530509,535,535,535,535,0
|
|
20240723,175000,71530509,535,535,535,535,0
|
|
20240723,174900,71530509,535,535,535,535,0
|
|
20240723,174800,71530509,535,535,535,535,0
|
|
20240723,174700,71530509,535,535,535,535,0
|
|
20240723,174600,71530509,535,535,535,535,0
|
|
20240723,174500,71530509,535,535,535,535,0
|
|
20240723,174400,71530509,535,535,535,535,0
|
|
20240723,174300,71530509,535,535,535,535,284
|
|
20240723,174200,71530509,535,535,535,535,0
|
|
20240723,174100,71530509,535,535,535,535,0
|
|
20240723,174000,71530509,535,535,535,535,0
|
|
20240723,173900,71530509,535,535,535,535,0
|
|
20240723,173800,71530509,535,535,535,535,0
|
|
20240723,173700,71530509,535,535,535,535,0
|
|
20240723,173600,71530509,535,535,535,535,0
|
|
20240723,173500,71530509,535,535,535,535,0
|
|
20240723,173400,71530509,535,535,535,535,0
|
|
20240723,173300,71530509,535,535,535,535,0
|
|
20240723,173200,71530509,535,535,535,535,0
|
|
20240723,173100,71530509,535,535,535,535,0
|
|
20240723,173000,71530509,535,535,535,535,0
|
|
20240723,172900,71530509,535,535,535,535,0
|
|
20240723,172800,71530509,535,535,535,535,0
|
|
20240723,172700,71530509,535,535,535,535,0
|
|
20240723,172600,71530509,535,535,535,535,0
|
|
20240723,172500,71530509,535,535,535,535,0
|
|
20240723,172400,71530509,535,535,535,535,0
|
|
20240723,172300,71530509,535,535,535,535,0
|
|
20240723,172200,71530509,535,535,535,535,0
|
|
20240723,172100,71530509,535,535,535,535,0
|
|
20240723,172000,71530509,535,535,535,535,0
|
|
20240723,171900,71530509,535,535,535,535,0
|
|
20240723,171800,71530509,535,535,535,535,0
|
|
20240723,171700,71530509,535,535,535,535,0
|
|
20240723,171600,71530509,535,535,535,535,0
|
|
20240723,171500,71530509,535,535,535,535,0
|
|
20240723,171400,71530509,535,535,535,535,0
|
|
20240723,171300,71530509,535,535,535,535,284
|
|
20240723,171200,71530509,535,535,535,535,0
|
|
20240723,171100,71530509,535,535,535,535,0
|
|
20240723,171000,71530509,535,535,535,535,0
|
|
20240723,170900,71530509,535,535,535,535,0
|
|
20240723,170800,71530509,535,535,535,535,0
|
|
20240723,170700,71530509,535,535,535,535,0
|
|
20240723,170600,71530509,535,535,535,535,0
|
|
20240723,170500,71530509,535,535,535,535,0
|
|
20240723,170400,71530509,535,535,535,535,0
|
|
20240723,170300,71530509,535,535,535,535,0
|
|
20240723,170200,71530509,535,535,535,535,0
|
|
20240723,170100,71530509,535,535,535,535,0
|
|
20240723,170000,71530509,535,535,535,535,0
|
|
20240723,165900,71530509,535,535,535,535,0
|
|
20240723,165800,71530509,535,535,535,535,0
|
|
20240723,165700,71530509,535,535,535,535,0
|
|
20240723,165600,71530509,535,535,535,535,0
|
|
20240723,165500,71530509,535,535,535,535,0
|
|
20240723,165400,71530509,535,535,535,535,0
|
|
20240723,165300,71530509,535,535,535,535,0
|
|
20240723,165200,71530509,535,535,535,535,0
|
|
20240723,165100,71530509,535,535,535,535,0
|
|
20240723,165000,71530509,535,535,535,535,0
|
|
20240723,164900,71530509,535,535,535,535,0
|
|
20240723,164800,71530509,535,535,535,535,0
|
|
20240723,164700,71530509,535,535,535,535,0
|
|
20240723,164600,71530509,535,535,535,535,0
|
|
20240723,164500,71530509,535,535,535,535,0
|
|
20240723,164400,71530509,535,535,535,535,0
|
|
20240723,164300,71530509,535,535,535,535,284
|
|
20240723,164200,71530509,535,535,535,535,0
|
|
20240723,164100,71530509,535,535,535,535,0
|
|
20240723,164000,71530509,535,535,535,535,0
|
|
20240723,163900,71530509,535,535,535,535,0
|
|
20240723,163800,71530509,535,535,535,535,0
|
|
20240723,163700,71530509,535,535,535,535,0
|
|
20240723,163600,71530509,535,535,535,535,0
|
|
20240723,163500,71530509,535,535,535,535,0
|
|
20240723,163400,71530509,535,535,535,535,0
|
|
20240723,163300,71530509,535,535,535,535,0
|
|
20240723,163200,71530509,535,535,535,535,0
|
|
20240723,163100,71530509,535,535,535,535,0
|
|
20240723,163000,71530509,535,535,535,535,0
|
|
20240723,162900,71530509,535,535,535,535,0
|
|
20240723,162800,71530509,535,535,535,535,0
|
|
20240723,162700,71530509,535,535,535,535,0
|
|
20240723,162600,71530509,535,535,535,535,0
|
|
20240723,162500,71530509,535,535,535,535,0
|
|
20240723,162400,71530509,535,535,535,535,0
|
|
20240723,162300,71530509,535,535,535,535,0
|
|
20240723,162200,71530509,535,535,535,535,0
|
|
20240723,162100,71530509,535,535,535,535,0
|
|
20240723,162000,71530509,535,535,535,535,0
|
|
20240723,161900,71530509,535,535,535,535,0
|
|
20240723,161800,71530509,535,535,535,535,0
|
|
20240723,161700,71530509,535,535,535,535,0
|
|
20240723,161600,71530509,535,535,535,535,0
|
|
20240723,161500,71530509,535,535,535,535,0
|
|
20240723,161400,71530509,535,535,535,535,0
|
|
20240723,161300,71530509,535,535,535,535,284
|
|
20240723,161200,71530509,535,535,535,535,0
|
|
20240723,161100,71530509,535,535,535,535,0
|
|
20240723,161000,71530509,535,535,535,535,0
|
|
20240723,160900,71530509,535,535,535,535,0
|
|
20240723,160800,71530509,535,535,535,535,0
|
|
20240723,160700,71530509,535,535,535,535,0
|
|
20240723,160600,71530509,535,535,535,535,0
|
|
20240723,160500,71530509,535,535,535,535,0
|
|
20240723,160400,71530509,535,535,535,535,0
|
|
20240723,160300,71530509,535,535,535,535,0
|
|
20240723,160200,71530509,535,535,535,535,0
|
|
20240723,160100,71530509,535,535,535,535,0
|
|
20240723,160000,71530509,535,535,535,535,0
|
|
20240723,155900,71530509,535,535,535,535,0
|
|
20240723,155800,71530509,535,535,535,535,0
|
|
20240723,155700,71530509,535,535,535,535,0
|
|
20240723,155600,71530509,535,535,535,535,0
|
|
20240723,155500,71530509,535,535,535,535,0
|
|
20240723,155400,71530509,535,535,535,535,0
|
|
20240723,155300,71530509,535,535,535,535,0
|
|
20240723,155200,71530509,535,535,535,535,0
|
|
20240723,155100,71530509,535,535,535,535,0
|
|
20240723,155000,71530509,535,535,535,535,0
|
|
20240723,154900,71530509,535,535,535,535,0
|
|
20240723,154800,71530509,535,535,535,535,0
|
|
20240723,154700,71530509,535,535,535,535,0
|
|
20240723,154600,71530509,535,535,535,535,0
|
|
20240723,154500,71530509,535,535,535,535,0
|
|
20240723,154400,71530509,535,535,535,535,0
|
|
20240723,154300,71530509,535,535,535,535,284
|
|
20240723,154200,71530509,535,535,535,535,0
|
|
20240723,154100,71530509,535,535,535,535,0
|
|
20240723,154000,71530509,535,535,535,535,0
|
|
20240723,153900,71530509,535,535,535,535,0
|
|
20240723,153800,71530509,535,535,535,535,0
|
|
20240723,153700,71530509,535,535,535,535,0
|
|
20240723,153600,71530509,535,535,535,535,0
|
|
20240723,153500,71530509,535,535,535,535,0
|
|
20240723,153400,71530509,535,535,535,535,0
|
|
20240723,153300,71530509,535,535,535,535,0
|
|
20240723,153200,71530509,535,535,535,535,0
|
|
20240723,153100,71530509,535,535,535,535,0
|
|
20240723,153000,71530509,535,535,535,535,284
|
|
20240723,152900,71378569,535,535,535,535,0
|
|
20240723,152800,71378569,535,535,535,535,0
|
|
20240723,152700,71378569,535,535,535,535,0
|
|
20240723,152600,71378569,535,535,535,535,0
|
|
20240723,152500,71378569,535,535,535,535,0
|
|
20240723,152400,71378569,535,535,535,535,0
|
|
20240723,152300,71378569,535,535,535,535,0
|
|
20240723,152200,71378569,535,535,535,535,0
|
|
20240723,152100,71378569,535,535,535,535,0
|
|
20240723,152000,71378569,535,535,535,535,0
|
|
20240723,151900,71378569,535,535,535,535,0
|
|
20240723,151800,71378569,535,535,535,535,0
|
|
20240723,151700,71378569,535,535,535,535,0
|
|
20240723,151600,71378569,535,535,535,535,2594
|
|
20240723,151500,69990779,536,536,536,536,0
|
|
20240723,151400,69990779,536,536,536,536,50
|
|
20240723,151300,69963979,537,536,537,536,186
|
|
20240723,151200,69864132,535,535,535,535,0
|
|
20240723,151100,69864132,535,535,535,535,0
|
|
20240723,151000,69864132,535,535,535,535,6
|
|
20240723,150900,69860922,535,535,535,535,0
|
|
20240723,150800,69860922,535,535,535,535,0
|
|
20240723,150700,69860922,535,535,535,535,0
|
|
20240723,150600,69860922,535,535,535,535,0
|
|
20240723,150500,69860922,535,535,535,535,0
|
|
20240723,150400,69860922,535,535,535,535,0
|
|
20240723,150300,69860922,535,535,535,535,0
|
|
20240723,150200,69860922,535,535,535,535,0
|
|
20240723,150100,69860922,535,535,535,535,0
|
|
20240723,150000,69860922,535,535,535,535,0
|
|
20240723,145900,69860922,535,535,535,535,0
|
|
20240723,145800,69860922,535,535,535,535,0
|
|
20240723,145700,69860922,535,535,535,535,0
|
|
20240723,145600,69860922,535,535,535,535,5
|
|
20240723,145500,69858247,535,535,535,535,100
|
|
20240723,145400,69804747,536,536,536,536,0
|
|
20240723,145300,69804747,536,536,536,536,50
|
|
20240723,145200,69777947,536,536,536,536,0
|
|
20240723,145100,69777947,536,536,536,536,700
|
|
20240723,145000,69402747,536,536,536,536,0
|
|
20240723,144900,69402747,536,536,536,536,0
|
|
20240723,144800,69402747,536,536,536,536,0
|
|
20240723,144700,69402747,536,536,536,536,0
|
|
20240723,144600,69402747,536,536,536,536,2000
|
|
20240723,144500,68330747,536,536,536,536,0
|
|
20240723,144400,68330747,536,536,536,536,0
|
|
20240723,144300,68330747,536,536,536,536,0
|
|
20240723,144200,68330747,536,536,536,536,0
|
|
20240723,144100,68330747,536,536,536,536,0
|
|
20240723,144000,68330747,536,536,536,536,1
|
|
20240723,143900,68330211,535,535,535,535,0
|
|
20240723,143800,68330211,535,535,535,535,0
|
|
20240723,143700,68330211,535,535,535,535,0
|
|
20240723,143600,68330211,535,535,535,535,818
|
|
20240723,143500,67892581,535,535,535,535,0
|
|
20240723,143400,67892581,535,535,535,535,0
|
|
20240723,143300,67892581,535,535,535,535,0
|
|
20240723,143200,67892581,535,535,535,535,0
|
|
20240723,143100,67892581,535,535,535,535,0
|
|
20240723,143000,67892581,535,535,535,535,0
|
|
20240723,142900,67892581,535,535,535,535,0
|
|
20240723,142800,67892581,535,535,535,535,0
|
|
20240723,142700,67892581,535,535,535,535,0
|
|
20240723,142600,67892581,535,535,535,535,0
|
|
20240723,142500,67892581,535,535,535,535,55
|
|
20240723,142400,67863156,535,535,535,535,0
|
|
20240723,142300,67863156,535,535,535,535,0
|
|
20240723,142200,67863156,535,535,535,535,300
|
|
20240723,142100,67702656,535,535,535,535,0
|
|
20240723,142000,67702656,535,535,535,535,0
|
|
20240723,141900,67702656,535,535,535,535,0
|
|
20240723,141800,67702656,535,535,535,535,0
|
|
20240723,141700,67702656,535,535,535,535,0
|
|
20240723,141600,67702656,535,535,535,535,0
|
|
20240723,141500,67702656,535,535,535,535,0
|
|
20240723,141400,67702656,535,535,535,535,0
|
|
20240723,141300,67702656,535,535,535,535,0
|
|
20240723,141200,67702656,535,535,535,535,66
|
|
20240723,141100,67667346,535,535,535,535,0
|
|
20240723,141000,67667346,535,535,535,535,0
|
|
20240723,140900,67667346,535,535,535,535,0
|
|
20240723,140800,67667346,535,535,535,535,0
|
|
20240723,140700,67667346,535,535,535,535,8000
|
|
20240723,140600,63387346,536,536,536,536,0
|
|
20240723,140500,63387346,536,536,536,536,100
|
|
20240723,140400,63333746,536,536,536,536,0
|
|
20240723,140300,63333746,536,536,536,536,0
|
|
20240723,140200,63333746,536,536,536,536,0
|
|
20240723,140100,63333746,536,536,536,536,0
|
|
20240723,140000,63333746,536,536,536,536,420
|
|
20240723,135900,63108626,535,535,535,535,0
|
|
20240723,135800,63108626,535,535,535,535,0
|
|
20240723,135700,63108626,535,535,535,535,0
|
|
20240723,135600,63108626,535,535,535,535,0
|
|
20240723,135500,63108626,535,535,535,535,0
|
|
20240723,135400,63108626,535,535,535,535,0
|
|
20240723,135300,63108626,535,535,535,535,0
|
|
20240723,135200,63108626,535,535,535,535,0
|
|
20240723,135100,63108626,535,535,535,535,0
|
|
20240723,135000,63108626,535,535,535,535,0
|
|
20240723,134900,63108626,535,535,535,535,5000
|
|
20240723,134800,60433626,535,535,535,535,30
|
|
20240723,134700,60417576,535,535,535,535,0
|
|
20240723,134600,60417576,535,535,535,535,0
|
|
20240723,134500,60417576,535,535,535,535,2000
|
|
20240723,134400,59347576,535,535,535,535,0
|
|
20240723,134300,59347576,535,535,535,535,0
|
|
20240723,134200,59347576,535,535,535,535,0
|
|
20240723,134100,59347576,535,535,535,535,0
|
|
20240723,134000,59347576,535,535,535,535,100
|
|
20240723,133900,59294076,536,536,536,536,0
|
|
20240723,133800,59294076,536,536,536,536,0
|
|
20240723,133700,59294076,536,536,536,536,5
|
|
20240723,133600,59291396,535,535,535,535,0
|
|
20240723,133500,59291396,535,535,535,535,0
|
|
20240723,133400,59291396,535,535,535,535,0
|
|
20240723,133300,59291396,535,535,535,535,1425
|
|
20240723,133200,58529021,535,535,535,535,0
|
|
20240723,133100,58529021,535,535,535,535,0
|
|
20240723,133000,58529021,535,535,535,535,0
|
|
20240723,132900,58529021,535,535,535,535,0
|
|
20240723,132800,58529021,535,535,535,535,0
|
|
20240723,132700,58529021,535,535,535,535,0
|
|
20240723,132600,58529021,535,535,535,535,0
|
|
20240723,132500,58529021,535,535,535,535,150
|
|
20240723,132400,58448771,535,535,535,535,0
|
|
20240723,132300,58448771,535,535,535,535,0
|
|
20240723,132200,58448771,535,535,535,535,0
|
|
20240723,132100,58448771,535,535,535,535,0
|
|
20240723,132000,58448771,535,535,535,535,0
|
|
20240723,131900,58448771,535,535,535,535,0
|
|
20240723,131800,58448771,535,535,535,535,0
|
|
20240723,131700,58448771,535,535,535,535,0
|
|
20240723,131600,58448771,535,535,535,535,3866
|
|
20240723,131500,56380461,535,535,535,535,0
|
|
20240723,131400,56380461,535,535,535,535,0
|
|
20240723,131300,56380461,535,535,535,535,0
|
|
20240723,131200,56380461,535,535,535,535,0
|
|
20240723,131100,56380461,535,535,535,535,0
|
|
20240723,131000,56380461,535,535,535,535,0
|
|
20240723,130900,56380461,535,535,535,535,0
|
|
20240723,130800,56380461,535,535,535,535,5
|
|
20240723,130700,56377786,534,534,534,534,0
|
|
20240723,130600,56377786,534,534,534,534,15
|
|
20240723,130500,56369776,534,534,534,534,5
|
|
20240723,130400,56367106,531,531,531,531,0
|
|
20240723,130300,56367106,531,531,531,531,68
|
|
20240723,130200,56330998,534,534,534,534,0
|
|
20240723,130100,56330998,534,534,534,534,0
|
|
20240723,130000,56330998,534,534,534,534,0
|
|
20240723,125900,56330998,534,534,534,534,0
|
|
20240723,125800,56330998,534,534,534,534,0
|
|
20240723,125700,56330998,534,534,534,534,0
|
|
20240723,125600,56330998,534,534,534,534,0
|
|
20240723,125500,56330998,534,534,534,534,0
|
|
20240723,125400,56330998,534,534,534,534,100
|
|
20240723,125300,56277598,530,530,530,530,1035
|
|
20240723,125200,55729048,530,530,530,530,0
|
|
20240723,125100,55729048,530,530,530,530,0
|
|
20240723,125000,55729048,530,530,530,530,0
|
|
20240723,124900,55729048,530,530,530,530,0
|
|
20240723,124800,55729048,530,530,530,530,0
|
|
20240723,124700,55729048,530,530,530,530,0
|
|
20240723,124600,55729048,530,530,530,530,0
|
|
20240723,124500,55729048,530,530,530,530,0
|
|
20240723,124400,55729048,530,530,530,530,0
|
|
20240723,124300,55729048,530,530,530,530,0
|
|
20240723,124200,55729048,530,530,530,530,500
|
|
20240723,124100,55464048,531,531,531,531,2977
|
|
20240723,124000,53883261,532,532,532,532,80
|
|
20240723,123900,53840701,532,532,532,532,2871
|
|
20240723,123800,52313329,533,533,533,533,150
|
|
20240723,123700,52233379,533,533,533,533,0
|
|
20240723,123600,52233379,533,533,533,533,93
|
|
20240723,123500,52183810,533,534,534,533,37
|
|
20240723,123400,52164079,535,535,535,535,0
|
|
20240723,123300,52164079,535,535,535,535,0
|
|
20240723,123200,52164079,535,535,535,535,0
|
|
20240723,123100,52164079,535,535,535,535,0
|
|
20240723,123000,52164079,535,535,535,535,10000
|
|
20240723,122900,46814079,534,534,534,534,0
|
|
20240723,122800,46814079,534,534,534,534,0
|
|
20240723,122700,46814079,534,534,534,534,0
|
|
20240723,122600,46814079,534,534,534,534,0
|
|
20240723,122500,46814079,534,534,534,534,0
|
|
20240723,122400,46814079,534,534,534,534,0
|
|
20240723,122300,46814079,534,534,534,534,0
|
|
20240723,122200,46814079,534,534,534,534,0
|
|
20240723,122100,46814079,534,534,534,534,0
|
|
20240723,122000,46814079,534,534,534,534,0
|
|
20240723,121900,46814079,534,534,534,534,0
|
|
20240723,121800,46814079,534,534,534,534,0
|
|
20240723,121700,46814079,534,534,534,534,0
|
|
20240723,121600,46814079,534,534,534,534,0
|
|
20240723,121500,46814079,534,534,534,534,0
|
|
20240723,121400,46814079,534,534,534,534,0
|
|
20240723,121300,46814079,534,534,534,534,0
|
|
20240723,121200,46814079,534,534,534,532,1001
|
|
20240723,121100,46281515,535,535,535,535,0
|
|
20240723,121000,46281515,535,535,535,535,0
|
|
20240723,120900,46281515,535,533,535,533,12000
|
|
20240723,120800,39867752,533,533,533,533,15
|
|
20240723,120700,39859757,534,534,534,534,0
|
|
20240723,120600,39859757,534,534,534,534,0
|
|
20240723,120500,39859757,534,534,534,534,425
|
|
20240723,120400,39632807,534,534,534,534,0
|
|
20240723,120300,39632807,534,534,534,534,0
|
|
20240723,120200,39632807,534,534,534,534,0
|
|
20240723,120100,39632807,534,534,534,534,0
|
|
20240723,120000,39632807,534,534,534,534,0
|
|
20240723,115900,39632807,534,534,534,534,0
|
|
20240723,115800,39632807,534,534,534,534,0
|
|
20240723,115700,39632807,534,534,534,534,0
|
|
20240723,115600,39632807,534,534,534,534,4
|
|
20240723,115500,39630671,532,532,532,532,0
|
|
20240723,115400,39630671,532,532,532,532,0
|
|
20240723,115300,39630671,532,532,532,532,0
|
|
20240723,115200,39630671,532,532,532,532,0
|
|
20240723,115100,39630671,532,533,533,532,421
|
|
20240723,115000,39406297,534,534,534,534,0
|
|
20240723,114900,39406297,534,534,534,534,2502
|
|
20240723,114800,38070229,534,534,534,534,0
|
|
20240723,114700,38070229,534,534,534,534,0
|
|
20240723,114600,38070229,534,534,534,534,0
|
|
20240723,114500,38070229,534,534,534,534,0
|
|
20240723,114400,38070229,534,534,534,534,0
|
|
20240723,114300,38070229,534,534,534,534,820
|
|
20240723,114200,37632349,535,535,535,535,0
|
|
20240723,114100,37632349,535,535,535,535,0
|
|
20240723,114000,37632349,535,535,535,535,0
|
|
20240723,113900,37632349,535,535,535,535,0
|
|
20240723,113800,37632349,535,535,535,535,0
|
|
20240723,113700,37632349,535,535,535,535,0
|
|
20240723,113600,37632349,535,535,535,535,0
|
|
20240723,113500,37632349,535,535,535,535,0
|
|
20240723,113400,37632349,535,535,535,535,0
|
|
20240723,113300,37632349,535,535,535,535,0
|
|
20240723,113200,37632349,535,535,535,535,0
|
|
20240723,113100,37632349,535,535,535,535,0
|
|
20240723,113000,37632349,535,535,535,535,0
|
|
20240723,112900,37632349,535,535,535,535,0
|
|
20240723,112800,37632349,535,535,535,535,0
|
|
20240723,112700,37632349,535,535,535,535,0
|
|
20240723,112600,37632349,535,535,535,535,0
|
|
20240723,112500,37632349,535,535,535,535,1
|
|
20240723,112400,37631814,535,535,535,535,0
|
|
20240723,112300,37631814,535,535,535,535,0
|
|
20240723,112200,37631814,535,535,535,535,0
|
|
20240723,112100,37631814,535,535,535,535,0
|
|
20240723,112000,37631814,535,535,535,535,0
|
|
20240723,111900,37631814,535,535,535,535,0
|
|
20240723,111800,37631814,535,535,535,535,0
|
|
20240723,111700,37631814,535,535,535,535,0
|
|
20240723,111600,37631814,535,535,535,535,0
|
|
20240723,111500,37631814,535,535,535,535,0
|
|
20240723,111400,37631814,535,535,535,535,0
|
|
20240723,111300,37631814,535,535,535,535,1
|
|
20240723,111200,37631279,534,534,534,534,0
|
|
20240723,111100,37631279,534,534,534,534,0
|
|
20240723,111000,37631279,534,534,534,534,0
|
|
20240723,110900,37631279,534,534,534,534,19
|
|
20240723,110800,37621133,535,535,535,535,0
|
|
20240723,110700,37621133,535,535,535,535,0
|
|
20240723,110600,37621133,535,535,535,535,0
|
|
20240723,110500,37621133,535,535,535,535,0
|
|
20240723,110400,37621133,535,535,535,535,0
|
|
20240723,110300,37621133,535,535,535,535,0
|
|
20240723,110200,37621133,535,535,535,535,10
|
|
20240723,110100,37615783,535,535,535,535,0
|
|
20240723,110000,37615783,535,535,535,535,0
|
|
20240723,105900,37615783,535,535,535,535,0
|
|
20240723,105800,37615783,535,535,535,535,0
|
|
20240723,105700,37615783,535,535,535,535,250
|
|
20240723,105600,37482033,535,535,535,535,0
|
|
20240723,105500,37482033,535,535,535,535,0
|
|
20240723,105400,37482033,535,535,535,535,0
|
|
20240723,105300,37482033,535,535,535,535,0
|
|
20240723,105200,37482033,535,535,535,535,2
|
|
20240723,105100,37480963,534,534,534,534,0
|
|
20240723,105000,37480963,534,534,534,534,0
|
|
20240723,104900,37480963,534,534,534,534,10
|
|
20240723,104800,37475623,535,535,535,535,0
|
|
20240723,104700,37475623,535,535,535,535,0
|
|
20240723,104600,37475623,535,535,535,535,3000
|
|
20240723,104500,35870623,535,535,535,535,0
|
|
20240723,104400,35870623,535,535,535,535,0
|
|
20240723,104300,35870623,535,535,535,535,1
|
|
20240723,104200,35870088,535,535,535,535,21
|
|
20240723,104100,35858853,535,535,535,535,1
|
|
20240723,104000,35858318,534,534,534,534,0
|
|
20240723,103900,35858318,534,534,534,534,1
|
|
20240723,103800,35857784,535,535,535,535,0
|
|
20240723,103700,35857784,535,535,535,535,0
|
|
20240723,103600,35857784,535,535,535,535,0
|
|
20240723,103500,35857784,535,535,535,535,0
|
|
20240723,103400,35857784,535,535,535,535,6434
|
|
20240723,103300,32415594,538,538,538,538,0
|
|
20240723,103200,32415594,538,538,538,538,0
|
|
20240723,103100,32415594,538,538,538,538,0
|
|
20240723,103000,32415594,538,538,538,538,0
|
|
20240723,102900,32415594,538,538,538,538,0
|
|
20240723,102800,32415594,538,538,538,538,20
|
|
20240723,102700,32404834,538,538,538,538,0
|
|
20240723,102600,32404834,538,538,538,538,0
|
|
20240723,102500,32404834,538,537,538,537,70
|
|
20240723,102400,32367236,537,537,537,537,0
|
|
20240723,102300,32367236,537,537,537,537,0
|
|
20240723,102200,32367236,537,537,537,537,3
|
|
20240723,102100,32365625,535,535,535,535,0
|
|
20240723,102000,32365625,535,535,535,535,0
|
|
20240723,101900,32365625,535,535,535,535,0
|
|
20240723,101800,32365625,535,535,535,535,0
|
|
20240723,101700,32365625,535,537,537,535,3950
|
|
20240723,101600,30244505,538,537,538,537,2122
|
|
20240723,101500,29104987,537,537,537,537,0
|
|
20240723,101400,29104987,537,537,537,537,1
|
|
20240723,101300,29104450,537,537,537,537,0
|
|
20240723,101200,29104450,537,537,537,537,0
|
|
20240723,101100,29104450,537,537,537,537,40
|
|
20240723,101000,29082970,537,536,537,535,20028
|
|
20240723,100900,18367110,537,537,537,537,0
|
|
20240723,100800,18367110,537,537,537,537,0
|
|
20240723,100700,18367110,537,537,537,537,0
|
|
20240723,100600,18367110,537,537,537,537,0
|
|
20240723,100500,18367110,537,537,537,537,0
|
|
20240723,100400,18367110,537,537,537,537,3
|
|
20240723,100300,18365499,537,537,537,537,421
|
|
20240723,100200,18139422,537,537,537,537,68
|
|
20240723,100100,18102906,537,537,537,537,3
|
|
20240723,100000,18101295,537,537,537,537,0
|
|
20240723,095900,18101295,537,537,537,537,0
|
|
20240723,095800,18101295,537,537,537,537,0
|
|
20240723,095700,18101295,537,537,537,537,0
|
|
20240723,095600,18101295,537,537,537,537,0
|
|
20240723,095500,18101295,537,537,537,537,0
|
|
20240723,095400,18101295,537,537,537,537,10
|
|
20240723,095300,18095925,537,537,537,537,3
|
|
20240723,095200,18094314,537,537,537,537,0
|
|
20240723,095100,18094314,537,537,537,537,0
|
|
20240723,095000,18094314,537,537,537,537,5
|
|
20240723,094900,18091629,537,537,537,537,1
|
|
20240723,094800,18091092,537,537,537,537,10
|
|
20240723,094700,18085722,537,537,537,537,1
|
|
20240723,094600,18085185,537,537,537,537,10
|
|
20240723,094500,18079815,537,537,537,537,10
|
|
20240723,094400,18074445,537,537,537,537,1
|
|
20240723,094300,18073908,537,536,537,536,310
|
|
20240723,094200,17907747,536,536,536,535,129
|
|
20240723,094100,17838613,536,536,536,536,24
|
|
20240723,094000,17825749,536,536,536,536,0
|
|
20240723,093900,17825749,536,536,536,536,32001
|
|
20240723,093800,673213,536,536,536,536,0
|
|
20240723,093700,673213,536,536,536,536,3
|
|
20240723,093600,671605,536,536,536,536,1
|
|
20240723,093500,671069,535,535,535,535,0
|
|
20240723,093400,671069,535,536,536,535,443
|
|
20240723,093300,433892,537,537,537,537,0
|
|
20240723,093200,433892,537,537,537,537,0
|
|
20240723,093100,433892,537,536,537,536,7
|
|
20240723,093000,430137,536,536,536,536,0
|
|
20240723,092900,430137,536,536,536,536,0
|
|
20240723,092800,430137,536,536,536,536,324
|
|
20240723,092700,256473,536,536,536,536,0
|
|
20240723,092600,256473,536,536,536,536,0
|
|
20240723,092500,256473,536,536,536,536,0
|
|
20240723,092400,256473,536,536,536,536,100
|
|
20240723,092300,202873,536,536,536,536,0
|
|
20240723,092200,202873,536,536,536,536,0
|
|
20240723,092100,202873,536,536,536,536,0
|
|
20240723,092000,202873,536,536,536,536,0
|
|
20240723,091900,202873,536,536,536,536,0
|
|
20240723,091800,202873,536,536,536,536,6
|
|
20240723,091700,199657,537,537,537,537,30
|
|
20240723,091600,183547,537,537,537,537,188
|
|
20240723,091500,82591,537,537,537,537,64
|
|
20240723,091400,48223,537,537,537,537,50
|
|
20240723,091300,21373,538,538,538,538,0
|
|
20240723,091200,21373,538,538,538,538,0
|
|
20240723,091100,21373,538,538,538,538,1
|
|
20240723,091000,20835,534,534,534,534,0
|
|
20240723,090900,20835,534,534,534,534,0
|
|
20240723,090800,20835,534,534,534,534,0
|
|
20240723,090700,20835,534,534,534,534,0
|
|
20240723,090600,20835,534,534,534,534,0
|
|
20240723,090500,20835,534,534,534,534,0
|
|
20240723,090400,20835,534,534,534,534,0
|
|
20240723,090300,20835,534,534,534,534,0
|
|
20240723,090200,20835,534,534,534,534,0
|
|
20240723,090100,20835,534,535,535,534,28
|
|
20240723,090000,5874,534,534,534,534,11
|