593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185000,48567285,467,467,467,467,5024
|
|
20240723,184900,48567285,467,467,467,467,0
|
|
20240723,184800,48567285,467,467,467,467,0
|
|
20240723,184700,48567285,467,467,467,467,0
|
|
20240723,184600,48567285,467,467,467,467,0
|
|
20240723,184500,48567285,467,467,467,467,0
|
|
20240723,184400,48567285,467,467,467,467,0
|
|
20240723,184300,48567285,467,467,467,467,0
|
|
20240723,184200,48567285,467,467,467,467,0
|
|
20240723,184100,48567285,467,467,467,467,0
|
|
20240723,184000,48567285,467,467,467,467,0
|
|
20240723,183900,48567285,467,467,467,467,0
|
|
20240723,183800,48567285,467,467,467,467,0
|
|
20240723,183700,48567285,467,467,467,467,0
|
|
20240723,183600,48567285,467,467,467,467,0
|
|
20240723,183500,48567285,467,467,467,467,0
|
|
20240723,183400,48567285,467,467,467,467,0
|
|
20240723,183300,48567285,467,467,467,467,0
|
|
20240723,183200,48567285,467,467,467,467,0
|
|
20240723,183100,48567285,467,467,467,467,0
|
|
20240723,183000,48567285,467,467,467,467,0
|
|
20240723,182900,48567285,467,467,467,467,0
|
|
20240723,182800,48567285,467,467,467,467,0
|
|
20240723,182700,48567285,467,467,467,467,0
|
|
20240723,182600,48567285,467,467,467,467,0
|
|
20240723,182500,48567285,467,467,467,467,0
|
|
20240723,182400,48567285,467,467,467,467,0
|
|
20240723,182300,48567285,467,467,467,467,0
|
|
20240723,182200,48567285,467,467,467,467,0
|
|
20240723,182100,48567285,467,467,467,467,0
|
|
20240723,182000,48567285,467,467,467,467,5024
|
|
20240723,181900,48567285,467,467,467,467,0
|
|
20240723,181800,48567285,467,467,467,467,0
|
|
20240723,181700,48567285,467,467,467,467,0
|
|
20240723,181600,48567285,467,467,467,467,0
|
|
20240723,181500,48567285,467,467,467,467,0
|
|
20240723,181400,48567285,467,467,467,467,0
|
|
20240723,181300,48567285,467,467,467,467,0
|
|
20240723,181200,48567285,467,467,467,467,0
|
|
20240723,181100,48567285,467,467,467,467,0
|
|
20240723,181000,48567285,467,467,467,467,0
|
|
20240723,180900,48567285,467,467,467,467,0
|
|
20240723,180800,48567285,467,467,467,467,0
|
|
20240723,180700,48567285,467,467,467,467,0
|
|
20240723,180600,48567285,467,467,467,467,0
|
|
20240723,180500,48567285,467,467,467,467,0
|
|
20240723,180400,48567285,467,467,467,467,0
|
|
20240723,180300,48567285,467,467,467,467,0
|
|
20240723,180200,48567285,467,467,467,467,0
|
|
20240723,180100,48567285,467,467,467,467,0
|
|
20240723,180000,48567285,467,467,467,467,0
|
|
20240723,175900,48567285,467,467,467,467,0
|
|
20240723,175800,48567285,467,467,467,467,0
|
|
20240723,175700,48567285,467,467,467,467,0
|
|
20240723,175600,48567285,467,467,467,467,0
|
|
20240723,175500,48567285,467,467,467,467,0
|
|
20240723,175400,48567285,467,467,467,467,0
|
|
20240723,175300,48567285,467,467,467,467,0
|
|
20240723,175200,48567285,467,467,467,467,0
|
|
20240723,175100,48567285,467,467,467,467,0
|
|
20240723,175000,48567285,467,467,467,467,5024
|
|
20240723,174900,48567285,467,467,467,467,0
|
|
20240723,174800,48567285,467,467,467,467,0
|
|
20240723,174700,48567285,467,467,467,467,0
|
|
20240723,174600,48567285,467,467,467,467,0
|
|
20240723,174500,48567285,467,467,467,467,0
|
|
20240723,174400,48567285,467,467,467,467,0
|
|
20240723,174300,48567285,467,467,467,467,0
|
|
20240723,174200,48567285,467,467,467,467,0
|
|
20240723,174100,48567285,467,467,467,467,0
|
|
20240723,174000,48567285,467,467,467,467,0
|
|
20240723,173900,48567285,467,467,467,467,0
|
|
20240723,173800,48567285,467,467,467,467,0
|
|
20240723,173700,48567285,467,467,467,467,0
|
|
20240723,173600,48567285,467,467,467,467,0
|
|
20240723,173500,48567285,467,467,467,467,0
|
|
20240723,173400,48567285,467,467,467,467,0
|
|
20240723,173300,48567285,467,467,467,467,0
|
|
20240723,173200,48567285,467,467,467,467,0
|
|
20240723,173100,48567285,467,467,467,467,0
|
|
20240723,173000,48567285,467,467,467,467,0
|
|
20240723,172900,48567285,467,467,467,467,0
|
|
20240723,172800,48567285,467,467,467,467,0
|
|
20240723,172700,48567285,467,467,467,467,0
|
|
20240723,172600,48567285,467,467,467,467,0
|
|
20240723,172500,48567285,467,467,467,467,0
|
|
20240723,172400,48567285,467,467,467,467,0
|
|
20240723,172300,48567285,467,467,467,467,0
|
|
20240723,172200,48567285,467,467,467,467,0
|
|
20240723,172100,48567285,467,467,467,467,0
|
|
20240723,172000,48567285,467,467,467,467,5024
|
|
20240723,171900,48567285,467,467,467,467,0
|
|
20240723,171800,48567285,467,467,467,467,0
|
|
20240723,171700,48567285,467,467,467,467,0
|
|
20240723,171600,48567285,467,467,467,467,0
|
|
20240723,171500,48567285,467,467,467,467,0
|
|
20240723,171400,48567285,467,467,467,467,0
|
|
20240723,171300,48567285,467,467,467,467,0
|
|
20240723,171200,48567285,467,467,467,467,0
|
|
20240723,171100,48567285,467,467,467,467,0
|
|
20240723,171000,48567285,467,467,467,467,0
|
|
20240723,170900,48567285,467,467,467,467,0
|
|
20240723,170800,48567285,467,467,467,467,0
|
|
20240723,170700,48567285,467,467,467,467,0
|
|
20240723,170600,48567285,467,467,467,467,0
|
|
20240723,170500,48567285,467,467,467,467,0
|
|
20240723,170400,48567285,467,467,467,467,0
|
|
20240723,170300,48567285,467,467,467,467,0
|
|
20240723,170200,48567285,467,467,467,467,0
|
|
20240723,170100,48567285,467,467,467,467,0
|
|
20240723,170000,48567285,467,467,467,467,0
|
|
20240723,165900,48567285,467,467,467,467,0
|
|
20240723,165800,48567285,467,467,467,467,0
|
|
20240723,165700,48567285,467,467,467,467,0
|
|
20240723,165600,48567285,467,467,467,467,0
|
|
20240723,165500,48567285,467,467,467,467,0
|
|
20240723,165400,48567285,467,467,467,467,0
|
|
20240723,165300,48567285,467,467,467,467,0
|
|
20240723,165200,48567285,467,467,467,467,0
|
|
20240723,165100,48567285,467,467,467,467,0
|
|
20240723,165000,48567285,467,467,467,467,5024
|
|
20240723,164900,48567285,467,467,467,467,0
|
|
20240723,164800,48567285,467,467,467,467,0
|
|
20240723,164700,48567285,467,467,467,467,0
|
|
20240723,164600,48567285,467,467,467,467,0
|
|
20240723,164500,48567285,467,467,467,467,0
|
|
20240723,164400,48567285,467,467,467,467,0
|
|
20240723,164300,48567285,467,467,467,467,0
|
|
20240723,164200,48567285,467,467,467,467,0
|
|
20240723,164100,48567285,467,467,467,467,0
|
|
20240723,164000,48567285,467,467,467,467,0
|
|
20240723,163900,48567285,467,467,467,467,0
|
|
20240723,163800,48567285,467,467,467,467,0
|
|
20240723,163700,48567285,467,467,467,467,0
|
|
20240723,163600,48567285,467,467,467,467,0
|
|
20240723,163500,48567285,467,467,467,467,0
|
|
20240723,163400,48567285,467,467,467,467,0
|
|
20240723,163300,48567285,467,467,467,467,0
|
|
20240723,163200,48567285,467,467,467,467,0
|
|
20240723,163100,48567285,467,467,467,467,0
|
|
20240723,163000,48567285,467,467,467,467,0
|
|
20240723,162900,48567285,467,467,467,467,0
|
|
20240723,162800,48567285,467,467,467,467,0
|
|
20240723,162700,48567285,467,467,467,467,0
|
|
20240723,162600,48567285,467,467,467,467,0
|
|
20240723,162500,48567285,467,467,467,467,0
|
|
20240723,162400,48567285,467,467,467,467,0
|
|
20240723,162300,48567285,467,467,467,467,0
|
|
20240723,162200,48567285,467,467,467,467,0
|
|
20240723,162100,48567285,467,467,467,467,0
|
|
20240723,162000,48567285,467,467,467,467,5024
|
|
20240723,161900,48567285,467,467,467,467,0
|
|
20240723,161800,48567285,467,467,467,467,0
|
|
20240723,161700,48567285,467,467,467,467,0
|
|
20240723,161600,48567285,467,467,467,467,0
|
|
20240723,161500,48567285,467,467,467,467,0
|
|
20240723,161400,48567285,467,467,467,467,0
|
|
20240723,161300,48567285,467,467,467,467,0
|
|
20240723,161200,48567285,467,467,467,467,0
|
|
20240723,161100,48567285,467,467,467,467,0
|
|
20240723,161000,48567285,467,467,467,467,0
|
|
20240723,160900,48567285,467,467,467,467,0
|
|
20240723,160800,48567285,467,467,467,467,0
|
|
20240723,160700,48567285,467,467,467,467,0
|
|
20240723,160600,48567285,467,467,467,467,0
|
|
20240723,160500,48567285,467,467,467,467,0
|
|
20240723,160400,48567285,467,467,467,467,0
|
|
20240723,160300,48567285,467,467,467,467,0
|
|
20240723,160200,48567285,467,467,467,467,0
|
|
20240723,160100,48567285,467,467,467,467,0
|
|
20240723,160000,48567285,467,467,467,467,0
|
|
20240723,155900,48567285,467,467,467,467,0
|
|
20240723,155800,48567285,467,467,467,467,0
|
|
20240723,155700,48567285,467,467,467,467,0
|
|
20240723,155600,48567285,467,467,467,467,0
|
|
20240723,155500,48567285,467,467,467,467,0
|
|
20240723,155400,48567285,467,467,467,467,0
|
|
20240723,155300,48567285,467,467,467,467,0
|
|
20240723,155200,48567285,467,467,467,467,0
|
|
20240723,155100,48567285,467,467,467,467,0
|
|
20240723,155000,48567285,467,467,467,467,5024
|
|
20240723,154900,48567285,467,467,467,467,0
|
|
20240723,154800,48567285,467,467,467,467,0
|
|
20240723,154700,48567285,467,467,467,467,0
|
|
20240723,154600,48567285,467,467,467,467,0
|
|
20240723,154500,48567285,467,467,467,467,0
|
|
20240723,154400,48567285,467,467,467,467,0
|
|
20240723,154300,48567285,467,467,467,467,0
|
|
20240723,154200,48567285,467,467,467,467,0
|
|
20240723,154100,48567285,467,467,467,467,0
|
|
20240723,154000,48567285,467,467,467,467,0
|
|
20240723,153900,48567285,467,467,467,467,0
|
|
20240723,153800,48567285,467,467,467,467,0
|
|
20240723,153700,48567285,467,467,467,467,0
|
|
20240723,153600,48567285,467,467,467,467,0
|
|
20240723,153500,48567285,467,467,467,467,0
|
|
20240723,153400,48567285,467,467,467,467,0
|
|
20240723,153300,48567285,467,467,467,467,0
|
|
20240723,153200,48567285,467,467,467,467,0
|
|
20240723,153100,48567285,467,467,467,467,0
|
|
20240723,153000,48567285,467,467,467,467,5024
|
|
20240723,152900,46221077,466,466,466,466,0
|
|
20240723,152800,46221077,466,466,466,466,0
|
|
20240723,152700,46221077,466,466,466,466,0
|
|
20240723,152600,46221077,466,466,466,466,0
|
|
20240723,152500,46221077,466,466,466,466,0
|
|
20240723,152400,46221077,466,466,466,466,0
|
|
20240723,152300,46221077,466,466,466,466,0
|
|
20240723,152200,46221077,466,466,466,466,0
|
|
20240723,152100,46221077,466,466,466,466,0
|
|
20240723,152000,46221077,466,466,466,466,0
|
|
20240723,151900,46221077,466,461,466,461,1500
|
|
20240723,151800,45525415,457,457,457,457,0
|
|
20240723,151700,45525415,457,458,458,457,1000
|
|
20240723,151600,45068395,463,463,463,463,0
|
|
20240723,151500,45068395,463,463,463,463,5590
|
|
20240723,151400,42480225,463,466,466,463,10
|
|
20240723,151300,42475583,463,463,463,463,0
|
|
20240723,151200,42475583,463,463,463,463,0
|
|
20240723,151100,42475583,463,463,463,463,103
|
|
20240723,151000,42427894,466,466,466,466,0
|
|
20240723,150900,42427894,466,466,466,466,0
|
|
20240723,150800,42427894,466,466,466,466,0
|
|
20240723,150700,42427894,466,466,466,466,0
|
|
20240723,150600,42427894,466,464,466,464,10
|
|
20240723,150500,42423240,463,464,464,463,81
|
|
20240723,150400,42385736,464,464,464,464,49
|
|
20240723,150300,42363000,463,466,466,463,82
|
|
20240723,150200,42325031,466,464,466,463,2345
|
|
20240723,150100,41239210,464,464,464,464,0
|
|
20240723,150000,41239210,464,464,464,464,500
|
|
20240723,145900,41007210,464,464,464,464,29
|
|
20240723,145800,40993754,465,465,465,465,0
|
|
20240723,145700,40993754,465,465,465,465,0
|
|
20240723,145600,40993754,465,465,465,465,118
|
|
20240723,145500,40938884,465,465,465,465,0
|
|
20240723,145400,40938884,465,465,465,465,9
|
|
20240723,145300,40934699,465,465,465,465,38
|
|
20240723,145200,40917029,465,465,465,465,136
|
|
20240723,145100,40853789,466,466,466,466,2
|
|
20240723,145000,40852857,466,466,466,466,3
|
|
20240723,144900,40851459,465,465,465,465,0
|
|
20240723,144800,40851459,465,465,465,465,0
|
|
20240723,144700,40851459,465,465,465,465,191
|
|
20240723,144600,40762644,465,465,465,465,0
|
|
20240723,144500,40762644,465,465,465,465,166
|
|
20240723,144400,40685454,465,464,465,464,861
|
|
20240723,144300,40285229,464,464,464,464,0
|
|
20240723,144200,40285229,464,462,464,462,280
|
|
20240723,144100,40155311,462,462,462,462,0
|
|
20240723,144000,40155311,462,462,462,462,0
|
|
20240723,143900,40155311,462,464,464,462,62
|
|
20240723,143800,40126665,462,462,462,462,0
|
|
20240723,143700,40126665,462,462,462,462,940
|
|
20240723,143600,39692385,463,463,463,463,0
|
|
20240723,143500,39692385,463,463,463,463,0
|
|
20240723,143400,39692385,463,463,463,463,0
|
|
20240723,143300,39692385,463,460,463,460,395
|
|
20240723,143200,39509508,465,465,465,465,0
|
|
20240723,143100,39509508,465,460,465,460,1000
|
|
20240723,143000,39047396,460,460,460,460,0
|
|
20240723,142900,39047396,460,460,460,460,0
|
|
20240723,142800,39047396,460,460,460,460,0
|
|
20240723,142700,39047396,460,460,460,460,0
|
|
20240723,142600,39047396,460,459,462,459,1127
|
|
20240723,142500,38529202,459,459,459,459,0
|
|
20240723,142400,38529202,459,459,459,459,1
|
|
20240723,142300,38528743,463,463,463,463,0
|
|
20240723,142200,38528743,463,463,463,463,0
|
|
20240723,142100,38528743,463,463,463,463,0
|
|
20240723,142000,38528743,463,463,463,463,0
|
|
20240723,141900,38528743,463,458,463,458,2001
|
|
20240723,141800,37605469,457,457,457,457,459
|
|
20240723,141700,37395706,457,457,457,457,147
|
|
20240723,141600,37328527,457,457,457,457,0
|
|
20240723,141500,37328527,457,457,457,457,0
|
|
20240723,141400,37328527,457,457,457,457,0
|
|
20240723,141300,37328527,457,457,457,457,1
|
|
20240723,141200,37328070,458,458,458,458,0
|
|
20240723,141100,37328070,458,458,458,458,0
|
|
20240723,141000,37328070,458,458,458,458,0
|
|
20240723,140900,37328070,458,458,458,458,0
|
|
20240723,140800,37328070,458,458,458,458,0
|
|
20240723,140700,37328070,458,458,458,458,6
|
|
20240723,140600,37325322,457,457,457,457,0
|
|
20240723,140500,37325322,457,457,457,457,0
|
|
20240723,140400,37325322,457,457,457,457,0
|
|
20240723,140300,37325322,457,457,457,457,0
|
|
20240723,140200,37325322,457,457,457,457,0
|
|
20240723,140100,37325322,457,457,457,457,2349
|
|
20240723,140000,36251829,457,457,457,457,0
|
|
20240723,135900,36251829,457,457,457,457,0
|
|
20240723,135800,36251829,457,457,457,457,0
|
|
20240723,135700,36251829,457,457,457,457,0
|
|
20240723,135600,36251829,457,457,457,457,89
|
|
20240723,135500,36211156,457,457,457,457,1
|
|
20240723,135400,36210699,457,456,457,456,194
|
|
20240723,135300,36122225,456,456,456,456,0
|
|
20240723,135200,36122225,456,456,456,456,0
|
|
20240723,135100,36122225,456,456,456,456,0
|
|
20240723,135000,36122225,456,456,456,456,70
|
|
20240723,134900,36090305,456,456,456,456,0
|
|
20240723,134800,36090305,456,456,456,456,0
|
|
20240723,134700,36090305,456,456,456,456,100
|
|
20240723,134600,36044705,454,454,454,454,0
|
|
20240723,134500,36044705,454,454,454,454,4
|
|
20240723,134400,36042889,456,456,456,456,0
|
|
20240723,134300,36042889,456,456,456,456,0
|
|
20240723,134200,36042889,456,456,456,456,5
|
|
20240723,134100,36040609,454,454,454,454,0
|
|
20240723,134000,36040609,454,454,454,454,0
|
|
20240723,133900,36040609,454,454,454,454,0
|
|
20240723,133800,36040609,454,454,454,454,1
|
|
20240723,133700,36040155,454,454,454,454,0
|
|
20240723,133600,36040155,454,454,454,454,0
|
|
20240723,133500,36040155,454,454,454,454,0
|
|
20240723,133400,36040155,454,454,454,454,0
|
|
20240723,133300,36040155,454,454,454,454,0
|
|
20240723,133200,36040155,454,454,454,454,0
|
|
20240723,133100,36040155,454,454,454,454,1
|
|
20240723,133000,36039701,455,454,455,454,17
|
|
20240723,132900,36031968,456,456,456,456,0
|
|
20240723,132800,36031968,456,454,456,454,10
|
|
20240723,132700,36027412,456,454,456,454,90
|
|
20240723,132600,35986408,456,454,456,454,95
|
|
20240723,132500,35943130,456,454,456,454,450
|
|
20240723,132400,35738354,454,450,455,450,4533
|
|
20240723,132300,33689128,450,450,452,450,29
|
|
20240723,132200,33676048,456,450,456,450,5
|
|
20240723,132100,33673774,457,449,457,448,1098
|
|
20240723,132000,33181808,450,455,455,450,10472
|
|
20240723,131900,28442423,455,455,455,455,0
|
|
20240723,131800,28442423,455,455,455,455,0
|
|
20240723,131700,28442423,455,455,455,455,0
|
|
20240723,131600,28442423,455,455,455,455,0
|
|
20240723,131500,28442423,455,455,455,455,0
|
|
20240723,131400,28442423,455,455,455,455,0
|
|
20240723,131300,28442423,455,455,455,455,70
|
|
20240723,131200,28410573,457,457,457,457,0
|
|
20240723,131100,28410573,457,457,457,457,0
|
|
20240723,131000,28410573,457,457,457,457,0
|
|
20240723,130900,28410573,457,457,457,457,0
|
|
20240723,130800,28410573,457,457,457,457,0
|
|
20240723,130700,28410573,457,457,457,457,0
|
|
20240723,130600,28410573,457,455,457,455,4
|
|
20240723,130500,28408750,454,454,454,454,0
|
|
20240723,130400,28408750,454,456,456,454,2
|
|
20240723,130300,28407840,454,453,454,453,44
|
|
20240723,130200,28387906,452,453,453,452,58
|
|
20240723,130100,28361640,454,454,454,454,0
|
|
20240723,130000,28361640,454,456,456,454,3071
|
|
20240723,125900,26966186,455,457,457,455,3700
|
|
20240723,125800,25281904,457,457,457,457,0
|
|
20240723,125700,25281904,457,457,457,457,0
|
|
20240723,125600,25281904,457,457,457,457,1000
|
|
20240723,125500,24824904,458,458,458,458,0
|
|
20240723,125400,24824904,458,458,458,458,0
|
|
20240723,125300,24824904,458,458,458,458,0
|
|
20240723,125200,24824904,458,458,458,458,0
|
|
20240723,125100,24824904,458,458,458,458,0
|
|
20240723,125000,24824904,458,458,458,458,0
|
|
20240723,124900,24824904,458,458,458,458,22
|
|
20240723,124800,24814828,458,458,458,458,0
|
|
20240723,124700,24814828,458,458,458,458,0
|
|
20240723,124600,24814828,458,458,458,458,0
|
|
20240723,124500,24814828,458,459,459,458,272
|
|
20240723,124400,24690201,461,461,461,461,0
|
|
20240723,124300,24690201,461,460,461,460,2
|
|
20240723,124200,24689280,460,460,460,460,0
|
|
20240723,124100,24689280,460,460,460,460,0
|
|
20240723,124000,24689280,460,460,460,460,0
|
|
20240723,123900,24689280,460,460,460,460,0
|
|
20240723,123800,24689280,460,460,460,460,0
|
|
20240723,123700,24689280,460,460,460,460,0
|
|
20240723,123600,24689280,460,460,460,460,0
|
|
20240723,123500,24689280,460,460,460,460,0
|
|
20240723,123400,24689280,460,460,460,460,0
|
|
20240723,123300,24689280,460,460,460,460,0
|
|
20240723,123200,24689280,460,460,460,460,119
|
|
20240723,123100,24634540,462,462,462,462,0
|
|
20240723,123000,24634540,462,462,462,462,0
|
|
20240723,122900,24634540,462,462,462,462,0
|
|
20240723,122800,24634540,462,462,462,462,47
|
|
20240723,122700,24612826,462,462,462,462,24
|
|
20240723,122600,24601738,462,462,462,462,1
|
|
20240723,122500,24601276,460,460,460,460,0
|
|
20240723,122400,24601276,460,460,460,460,0
|
|
20240723,122300,24601276,460,462,462,460,2807
|
|
20240723,122200,23308350,463,463,463,463,0
|
|
20240723,122100,23308350,463,463,463,463,0
|
|
20240723,122000,23308350,463,463,463,463,0
|
|
20240723,121900,23308350,463,463,463,463,0
|
|
20240723,121800,23308350,463,463,463,463,0
|
|
20240723,121700,23308350,463,463,463,463,0
|
|
20240723,121600,23308350,463,463,463,463,0
|
|
20240723,121500,23308350,463,463,463,463,0
|
|
20240723,121400,23308350,463,463,463,463,0
|
|
20240723,121300,23308350,463,463,463,463,2
|
|
20240723,121200,23307424,462,462,462,462,0
|
|
20240723,121100,23307424,462,462,462,462,0
|
|
20240723,121000,23307424,462,462,462,462,0
|
|
20240723,120900,23307424,462,462,462,462,0
|
|
20240723,120800,23307424,462,462,462,462,0
|
|
20240723,120700,23307424,462,462,462,462,0
|
|
20240723,120600,23307424,462,462,462,462,1
|
|
20240723,120500,23306962,462,462,462,462,0
|
|
20240723,120400,23306962,462,462,462,462,0
|
|
20240723,120300,23306962,462,462,462,462,0
|
|
20240723,120200,23306962,462,462,462,462,0
|
|
20240723,120100,23306962,462,462,462,462,0
|
|
20240723,120000,23306962,462,462,462,462,0
|
|
20240723,115900,23306962,462,462,462,462,0
|
|
20240723,115800,23306962,462,462,462,462,0
|
|
20240723,115700,23306962,462,462,462,462,0
|
|
20240723,115600,23306962,462,462,462,462,392
|
|
20240723,115500,23125858,462,462,462,462,0
|
|
20240723,115400,23125858,462,462,462,462,0
|
|
20240723,115300,23125858,462,462,462,462,0
|
|
20240723,115200,23125858,462,462,462,462,0
|
|
20240723,115100,23125858,462,462,462,462,0
|
|
20240723,115000,23125858,462,461,462,461,101
|
|
20240723,114900,23079296,461,461,461,461,0
|
|
20240723,114800,23079296,461,461,461,461,0
|
|
20240723,114700,23079296,461,461,461,461,0
|
|
20240723,114600,23079296,461,461,461,461,0
|
|
20240723,114500,23079296,461,461,461,461,0
|
|
20240723,114400,23079296,461,461,461,461,258
|
|
20240723,114300,22960358,461,461,461,461,1
|
|
20240723,114200,22959897,462,462,462,462,0
|
|
20240723,114100,22959897,462,462,462,462,0
|
|
20240723,114000,22959897,462,462,462,462,0
|
|
20240723,113900,22959897,462,462,462,462,0
|
|
20240723,113800,22959897,462,462,462,462,0
|
|
20240723,113700,22959897,462,462,462,462,0
|
|
20240723,113600,22959897,462,462,462,462,0
|
|
20240723,113500,22959897,462,462,462,462,0
|
|
20240723,113400,22959897,462,462,462,462,0
|
|
20240723,113300,22959897,462,462,462,462,0
|
|
20240723,113200,22959897,462,462,462,462,0
|
|
20240723,113100,22959897,462,462,462,462,0
|
|
20240723,113000,22959897,462,462,462,462,0
|
|
20240723,112900,22959897,462,462,462,462,0
|
|
20240723,112800,22959897,462,462,462,462,0
|
|
20240723,112700,22959897,462,462,462,462,11
|
|
20240723,112600,22954815,462,462,462,462,737
|
|
20240723,112500,22614321,462,462,462,462,0
|
|
20240723,112400,22614321,462,462,462,462,0
|
|
20240723,112300,22614321,462,462,462,462,1
|
|
20240723,112200,22613859,462,462,462,462,0
|
|
20240723,112100,22613859,462,462,462,462,0
|
|
20240723,112000,22613859,462,462,462,462,0
|
|
20240723,111900,22613859,462,462,462,462,0
|
|
20240723,111800,22613859,462,462,462,462,1
|
|
20240723,111700,22613397,462,462,462,462,0
|
|
20240723,111600,22613397,462,462,462,462,1
|
|
20240723,111500,22612935,460,460,460,460,218
|
|
20240723,111400,22512655,463,463,463,463,0
|
|
20240723,111300,22512655,463,463,463,463,0
|
|
20240723,111200,22512655,463,463,463,463,0
|
|
20240723,111100,22512655,463,463,463,463,0
|
|
20240723,111000,22512655,463,463,463,463,0
|
|
20240723,110900,22512655,463,463,463,463,0
|
|
20240723,110800,22512655,463,462,463,462,1001
|
|
20240723,110700,22049195,460,461,461,460,1000
|
|
20240723,110600,21588696,464,464,464,464,0
|
|
20240723,110500,21588696,464,464,464,464,0
|
|
20240723,110400,21588696,464,464,464,464,0
|
|
20240723,110300,21588696,464,464,464,464,0
|
|
20240723,110200,21588696,464,464,464,464,0
|
|
20240723,110100,21588696,464,464,464,464,0
|
|
20240723,110000,21588696,464,464,464,464,0
|
|
20240723,105900,21588696,464,464,464,464,0
|
|
20240723,105800,21588696,464,464,464,464,0
|
|
20240723,105700,21588696,464,464,464,464,0
|
|
20240723,105600,21588696,464,464,464,464,0
|
|
20240723,105500,21588696,464,464,464,464,0
|
|
20240723,105400,21588696,464,464,464,464,0
|
|
20240723,105300,21588696,464,464,464,464,0
|
|
20240723,105200,21588696,464,464,464,464,0
|
|
20240723,105100,21588696,464,464,464,464,0
|
|
20240723,105000,21588696,464,462,464,462,27
|
|
20240723,104900,21576208,462,462,462,462,0
|
|
20240723,104800,21576208,462,462,462,462,0
|
|
20240723,104700,21576208,462,462,462,462,1
|
|
20240723,104600,21575746,461,461,461,461,0
|
|
20240723,104500,21575746,461,461,461,461,0
|
|
20240723,104400,21575746,461,462,462,461,497
|
|
20240723,104300,21346446,463,463,463,463,50
|
|
20240723,104200,21323296,463,464,464,463,1112
|
|
20240723,104100,20807379,465,465,465,465,0
|
|
20240723,104000,20807379,465,465,465,465,2
|
|
20240723,103900,20806449,465,465,465,465,0
|
|
20240723,103800,20806449,465,465,465,465,0
|
|
20240723,103700,20806449,465,465,465,465,2
|
|
20240723,103600,20805519,466,466,466,466,0
|
|
20240723,103500,20805519,466,466,466,466,0
|
|
20240723,103400,20805519,466,466,466,466,104
|
|
20240723,103300,20757055,467,467,467,467,0
|
|
20240723,103200,20757055,467,467,467,467,0
|
|
20240723,103100,20757055,467,467,467,467,0
|
|
20240723,103000,20757055,467,467,467,467,0
|
|
20240723,102900,20757055,467,467,467,467,0
|
|
20240723,102800,20757055,467,467,467,467,0
|
|
20240723,102700,20757055,467,467,467,467,0
|
|
20240723,102600,20757055,467,467,467,467,0
|
|
20240723,102500,20757055,467,467,467,467,0
|
|
20240723,102400,20757055,467,467,467,467,0
|
|
20240723,102300,20757055,467,467,467,467,0
|
|
20240723,102200,20757055,467,467,467,467,0
|
|
20240723,102100,20757055,467,467,467,467,0
|
|
20240723,102000,20757055,467,466,467,466,50
|
|
20240723,101900,20733707,467,466,467,466,3700
|
|
20240723,101800,19006572,466,466,466,466,0
|
|
20240723,101700,19006572,466,466,466,466,0
|
|
20240723,101600,19006572,466,466,466,466,0
|
|
20240723,101500,19006572,466,466,466,466,41
|
|
20240723,101400,18987466,466,466,466,466,0
|
|
20240723,101300,18987466,466,466,466,466,0
|
|
20240723,101200,18987466,466,464,466,464,1133
|
|
20240723,101100,18461750,465,468,468,465,945
|
|
20240723,101000,18021766,467,469,469,467,19284
|
|
20240723,100900,8996857,469,469,469,469,0
|
|
20240723,100800,8996857,469,469,469,469,0
|
|
20240723,100700,8996857,469,469,469,469,0
|
|
20240723,100600,8996857,469,469,469,469,0
|
|
20240723,100500,8996857,469,469,469,469,1
|
|
20240723,100400,8996388,469,469,469,469,0
|
|
20240723,100300,8996388,469,469,469,469,1
|
|
20240723,100200,8995919,469,469,469,469,0
|
|
20240723,100100,8995919,469,469,469,469,0
|
|
20240723,100000,8995919,469,469,469,469,0
|
|
20240723,095900,8995919,469,469,469,469,0
|
|
20240723,095800,8995919,469,469,469,469,0
|
|
20240723,095700,8995919,469,469,469,469,6
|
|
20240723,095600,8993105,469,469,469,469,0
|
|
20240723,095500,8993105,469,469,469,469,0
|
|
20240723,095400,8993105,469,468,469,468,66
|
|
20240723,095300,8962193,469,469,469,469,22
|
|
20240723,095200,8951875,469,469,469,469,3
|
|
20240723,095100,8950468,469,469,469,469,13
|
|
20240723,095000,8944371,469,469,469,469,4
|
|
20240723,094900,8942495,469,469,469,469,3
|
|
20240723,094800,8941088,469,469,469,469,0
|
|
20240723,094700,8941088,469,469,469,469,5
|
|
20240723,094600,8938743,469,469,469,468,6
|
|
20240723,094500,8935930,469,469,469,469,1
|
|
20240723,094400,8935461,469,469,469,469,13
|
|
20240723,094300,8929364,469,469,469,469,5
|
|
20240723,094200,8927019,469,469,469,469,0
|
|
20240723,094100,8927019,469,468,469,468,34
|
|
20240723,094000,8911076,469,469,469,469,1
|
|
20240723,093900,8910607,469,469,469,469,8
|
|
20240723,093800,8906855,469,469,469,469,0
|
|
20240723,093700,8906855,469,469,469,469,8
|
|
20240723,093600,8903103,469,469,469,469,3
|
|
20240723,093500,8901696,469,469,469,469,304
|
|
20240723,093400,8759120,469,469,469,469,100
|
|
20240723,093300,8712220,469,469,469,469,2
|
|
20240723,093200,8711282,469,469,469,469,0
|
|
20240723,093100,8711282,469,469,469,469,0
|
|
20240723,093000,8711282,469,469,469,469,0
|
|
20240723,092900,8711282,469,469,469,469,3
|
|
20240723,092800,8709875,469,469,469,469,2
|
|
20240723,092700,8708937,468,468,468,468,4
|
|
20240723,092600,8707065,469,469,469,469,0
|
|
20240723,092500,8707065,469,469,469,469,5
|
|
20240723,092400,8704720,469,469,469,469,0
|
|
20240723,092300,8704720,469,469,469,469,1
|
|
20240723,092200,8704251,470,470,470,470,0
|
|
20240723,092100,8704251,470,470,470,470,0
|
|
20240723,092000,8704251,470,470,470,470,0
|
|
20240723,091900,8704251,470,469,470,469,5
|
|
20240723,091800,8701904,468,468,468,468,0
|
|
20240723,091700,8701904,468,468,468,468,1
|
|
20240723,091600,8701436,470,470,470,470,2
|
|
20240723,091500,8700496,468,470,470,468,11436
|
|
20240723,091400,3348200,474,474,474,474,10
|
|
20240723,091300,3343460,468,467,474,467,2633
|
|
20240723,091200,2104816,467,467,467,467,0
|
|
20240723,091100,2104816,467,467,467,467,0
|
|
20240723,091000,2104816,467,468,468,467,65
|
|
20240723,090900,2074400,468,468,468,468,0
|
|
20240723,090800,2074400,468,468,468,468,0
|
|
20240723,090700,2074400,468,468,468,468,0
|
|
20240723,090600,2074400,468,468,468,468,0
|
|
20240723,090500,2074400,468,465,470,462,547
|
|
20240723,090400,1821653,470,470,470,470,2
|
|
20240723,090300,1820713,463,463,463,463,0
|
|
20240723,090200,1820713,463,463,463,463,1
|
|
20240723,090100,1820250,463,464,470,463,3866
|
|
20240723,090000,26448,464,464,464,464,57
|