602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185900,42978092,686,686,686,686,879
|
|
20240718,185800,42978092,686,686,686,686,0
|
|
20240718,185700,42978092,686,686,686,686,0
|
|
20240718,185600,42978092,686,686,686,686,0
|
|
20240718,185500,42978092,686,686,686,686,0
|
|
20240718,185400,42978092,686,686,686,686,0
|
|
20240718,185300,42978092,686,686,686,686,0
|
|
20240718,185200,42978092,686,686,686,686,0
|
|
20240718,185100,42978092,686,686,686,686,0
|
|
20240718,185000,42978092,686,686,686,686,0
|
|
20240718,184900,42978092,686,686,686,686,0
|
|
20240718,184800,42978092,686,686,686,686,0
|
|
20240718,184700,42978092,686,686,686,686,0
|
|
20240718,184600,42978092,686,686,686,686,0
|
|
20240718,184500,42978092,686,686,686,686,0
|
|
20240718,184400,42978092,686,686,686,686,0
|
|
20240718,184300,42978092,686,686,686,686,0
|
|
20240718,184200,42978092,686,686,686,686,0
|
|
20240718,184100,42978092,686,686,686,686,0
|
|
20240718,184000,42978092,686,686,686,686,0
|
|
20240718,183900,42978092,686,686,686,686,0
|
|
20240718,183800,42978092,686,686,686,686,0
|
|
20240718,183700,42978092,686,686,686,686,0
|
|
20240718,183600,42978092,686,686,686,686,0
|
|
20240718,183500,42978092,686,686,686,686,0
|
|
20240718,183400,42978092,686,686,686,686,0
|
|
20240718,183300,42978092,686,686,686,686,0
|
|
20240718,183200,42978092,686,686,686,686,0
|
|
20240718,183100,42978092,686,686,686,686,0
|
|
20240718,183000,42978092,686,686,686,686,0
|
|
20240718,182900,42978092,686,686,686,686,879
|
|
20240718,182800,42978092,686,686,686,686,0
|
|
20240718,182700,42978092,686,686,686,686,0
|
|
20240718,182600,42978092,686,686,686,686,0
|
|
20240718,182500,42978092,686,686,686,686,0
|
|
20240718,182400,42978092,686,686,686,686,0
|
|
20240718,182300,42978092,686,686,686,686,0
|
|
20240718,182200,42978092,686,686,686,686,0
|
|
20240718,182100,42978092,686,686,686,686,0
|
|
20240718,182000,42978092,686,686,686,686,0
|
|
20240718,181900,42978092,686,686,686,686,0
|
|
20240718,181800,42978092,686,686,686,686,0
|
|
20240718,181700,42978092,686,686,686,686,0
|
|
20240718,181600,42978092,686,686,686,686,0
|
|
20240718,181500,42978092,686,686,686,686,0
|
|
20240718,181400,42978092,686,686,686,686,0
|
|
20240718,181300,42978092,686,686,686,686,0
|
|
20240718,181200,42978092,686,686,686,686,0
|
|
20240718,181100,42978092,686,686,686,686,0
|
|
20240718,181000,42978092,686,686,686,686,0
|
|
20240718,180900,42978092,686,686,686,686,0
|
|
20240718,180800,42978092,686,686,686,686,0
|
|
20240718,180700,42978092,686,686,686,686,0
|
|
20240718,180600,42978092,686,686,686,686,0
|
|
20240718,180500,42978092,686,686,686,686,0
|
|
20240718,180400,42978092,686,686,686,686,0
|
|
20240718,180300,42978092,686,686,686,686,0
|
|
20240718,180200,42978092,686,686,686,686,0
|
|
20240718,180100,42978092,686,686,686,686,0
|
|
20240718,180000,42978092,686,686,686,686,0
|
|
20240718,175900,42978092,686,686,686,686,879
|
|
20240718,175800,42978092,686,686,686,686,0
|
|
20240718,175700,42978092,686,686,686,686,0
|
|
20240718,175600,42978092,686,686,686,686,0
|
|
20240718,175500,42978092,686,686,686,686,0
|
|
20240718,175400,42978092,686,686,686,686,0
|
|
20240718,175300,42978092,686,686,686,686,0
|
|
20240718,175200,42978092,686,686,686,686,0
|
|
20240718,175100,42978092,686,686,686,686,0
|
|
20240718,175000,42978092,686,686,686,686,0
|
|
20240718,174900,42978092,686,686,686,686,0
|
|
20240718,174800,42978092,686,686,686,686,0
|
|
20240718,174700,42978092,686,686,686,686,0
|
|
20240718,174600,42978092,686,686,686,686,0
|
|
20240718,174500,42978092,686,686,686,686,0
|
|
20240718,174400,42978092,686,686,686,686,0
|
|
20240718,174300,42978092,686,686,686,686,0
|
|
20240718,174200,42978092,686,686,686,686,0
|
|
20240718,174100,42978092,686,686,686,686,0
|
|
20240718,174000,42978092,686,686,686,686,0
|
|
20240718,173900,42978092,686,686,686,686,0
|
|
20240718,173800,42978092,686,686,686,686,0
|
|
20240718,173700,42978092,686,686,686,686,0
|
|
20240718,173600,42978092,686,686,686,686,0
|
|
20240718,173500,42978092,686,686,686,686,0
|
|
20240718,173400,42978092,686,686,686,686,0
|
|
20240718,173300,42978092,686,686,686,686,0
|
|
20240718,173200,42978092,686,686,686,686,0
|
|
20240718,173100,42978092,686,686,686,686,0
|
|
20240718,173000,42978092,686,686,686,686,0
|
|
20240718,172900,42978092,686,686,686,686,879
|
|
20240718,172800,42978092,686,686,686,686,0
|
|
20240718,172700,42978092,686,686,686,686,0
|
|
20240718,172600,42978092,686,686,686,686,0
|
|
20240718,172500,42978092,686,686,686,686,0
|
|
20240718,172400,42978092,686,686,686,686,0
|
|
20240718,172300,42978092,686,686,686,686,0
|
|
20240718,172200,42978092,686,686,686,686,0
|
|
20240718,172100,42978092,686,686,686,686,0
|
|
20240718,172000,42978092,686,686,686,686,0
|
|
20240718,171900,42978092,686,686,686,686,0
|
|
20240718,171800,42978092,686,686,686,686,0
|
|
20240718,171700,42978092,686,686,686,686,0
|
|
20240718,171600,42978092,686,686,686,686,0
|
|
20240718,171500,42978092,686,686,686,686,0
|
|
20240718,171400,42978092,686,686,686,686,0
|
|
20240718,171300,42978092,686,686,686,686,0
|
|
20240718,171200,42978092,686,686,686,686,0
|
|
20240718,171100,42978092,686,686,686,686,0
|
|
20240718,171000,42978092,686,686,686,686,0
|
|
20240718,170900,42978092,686,686,686,686,0
|
|
20240718,170800,42978092,686,686,686,686,0
|
|
20240718,170700,42978092,686,686,686,686,0
|
|
20240718,170600,42978092,686,686,686,686,0
|
|
20240718,170500,42978092,686,686,686,686,0
|
|
20240718,170400,42978092,686,686,686,686,0
|
|
20240718,170300,42978092,686,686,686,686,0
|
|
20240718,170200,42978092,686,686,686,686,0
|
|
20240718,170100,42978092,686,686,686,686,0
|
|
20240718,170000,42978092,686,686,686,686,0
|
|
20240718,165900,42978092,686,686,686,686,879
|
|
20240718,165800,42978092,686,686,686,686,0
|
|
20240718,165700,42978092,686,686,686,686,0
|
|
20240718,165600,42978092,686,686,686,686,0
|
|
20240718,165500,42978092,686,686,686,686,0
|
|
20240718,165400,42978092,686,686,686,686,0
|
|
20240718,165300,42978092,686,686,686,686,0
|
|
20240718,165200,42978092,686,686,686,686,0
|
|
20240718,165100,42978092,686,686,686,686,0
|
|
20240718,165000,42978092,686,686,686,686,0
|
|
20240718,164900,42978092,686,686,686,686,0
|
|
20240718,164800,42978092,686,686,686,686,0
|
|
20240718,164700,42978092,686,686,686,686,0
|
|
20240718,164600,42978092,686,686,686,686,0
|
|
20240718,164500,42978092,686,686,686,686,0
|
|
20240718,164400,42978092,686,686,686,686,0
|
|
20240718,164300,42978092,686,686,686,686,0
|
|
20240718,164200,42978092,686,686,686,686,0
|
|
20240718,164100,42978092,686,686,686,686,0
|
|
20240718,164000,42978092,686,686,686,686,0
|
|
20240718,163900,42978092,686,686,686,686,0
|
|
20240718,163800,42978092,686,686,686,686,0
|
|
20240718,163700,42978092,686,686,686,686,0
|
|
20240718,163600,42978092,686,686,686,686,0
|
|
20240718,163500,42978092,686,686,686,686,0
|
|
20240718,163400,42978092,686,686,686,686,0
|
|
20240718,163300,42978092,686,686,686,686,0
|
|
20240718,163200,42978092,686,686,686,686,0
|
|
20240718,163100,42978092,686,686,686,686,0
|
|
20240718,163000,42978092,686,686,686,686,0
|
|
20240718,162900,42978092,686,686,686,686,879
|
|
20240718,162800,42978092,686,686,686,686,0
|
|
20240718,162700,42978092,686,686,686,686,0
|
|
20240718,162600,42978092,686,686,686,686,0
|
|
20240718,162500,42978092,686,686,686,686,0
|
|
20240718,162400,42978092,686,686,686,686,0
|
|
20240718,162300,42978092,686,686,686,686,0
|
|
20240718,162200,42978092,686,686,686,686,0
|
|
20240718,162100,42978092,686,686,686,686,0
|
|
20240718,162000,42978092,686,686,686,686,0
|
|
20240718,161900,42978092,686,686,686,686,0
|
|
20240718,161800,42978092,686,686,686,686,0
|
|
20240718,161700,42978092,686,686,686,686,0
|
|
20240718,161600,42978092,686,686,686,686,0
|
|
20240718,161500,42978092,686,686,686,686,0
|
|
20240718,161400,42978092,686,686,686,686,0
|
|
20240718,161300,42978092,686,686,686,686,0
|
|
20240718,161200,42978092,686,686,686,686,0
|
|
20240718,161100,42978092,686,686,686,686,0
|
|
20240718,161000,42978092,686,686,686,686,0
|
|
20240718,160900,42978092,686,686,686,686,0
|
|
20240718,160800,42978092,686,686,686,686,0
|
|
20240718,160700,42978092,686,686,686,686,0
|
|
20240718,160600,42978092,686,686,686,686,0
|
|
20240718,160500,42978092,686,686,686,686,0
|
|
20240718,160400,42978092,686,686,686,686,0
|
|
20240718,160300,42978092,686,686,686,686,0
|
|
20240718,160200,42978092,686,686,686,686,0
|
|
20240718,160100,42978092,686,686,686,686,0
|
|
20240718,160000,42978092,686,686,686,686,0
|
|
20240718,155900,42978092,686,686,686,686,879
|
|
20240718,155800,42978092,686,686,686,686,0
|
|
20240718,155700,42978092,686,686,686,686,0
|
|
20240718,155600,42978092,686,686,686,686,0
|
|
20240718,155500,42978092,686,686,686,686,0
|
|
20240718,155400,42978092,686,686,686,686,0
|
|
20240718,155300,42978092,686,686,686,686,0
|
|
20240718,155200,42978092,686,686,686,686,0
|
|
20240718,155100,42978092,686,686,686,686,0
|
|
20240718,155000,42978092,686,686,686,686,0
|
|
20240718,154900,42978092,686,686,686,686,0
|
|
20240718,154800,42978092,686,686,686,686,0
|
|
20240718,154700,42978092,686,686,686,686,0
|
|
20240718,154600,42978092,686,686,686,686,0
|
|
20240718,154500,42978092,686,686,686,686,0
|
|
20240718,154400,42978092,686,686,686,686,0
|
|
20240718,154300,42978092,686,686,686,686,0
|
|
20240718,154200,42978092,686,686,686,686,0
|
|
20240718,154100,42978092,686,686,686,686,0
|
|
20240718,154000,42978092,686,686,686,686,0
|
|
20240718,153900,42978092,686,686,686,686,0
|
|
20240718,153800,42978092,686,686,686,686,0
|
|
20240718,153700,42978092,686,686,686,686,0
|
|
20240718,153600,42978092,686,686,686,686,0
|
|
20240718,153500,42978092,686,686,686,686,0
|
|
20240718,153400,42978092,686,686,686,686,0
|
|
20240718,153300,42978092,686,686,686,686,0
|
|
20240718,153200,42978092,686,686,686,686,0
|
|
20240718,153100,42978092,686,686,686,686,0
|
|
20240718,153000,42978092,686,686,686,686,879
|
|
20240718,152900,42375098,686,686,686,686,0
|
|
20240718,152800,42375098,686,686,686,686,0
|
|
20240718,152700,42375098,686,686,686,686,0
|
|
20240718,152600,42375098,686,686,686,686,0
|
|
20240718,152500,42375098,686,686,686,686,0
|
|
20240718,152400,42375098,686,686,686,686,0
|
|
20240718,152300,42375098,686,686,686,686,0
|
|
20240718,152200,42375098,686,686,686,686,0
|
|
20240718,152100,42375098,686,686,686,686,0
|
|
20240718,152000,42375098,686,686,686,686,0
|
|
20240718,151900,42375098,686,686,686,686,0
|
|
20240718,151800,42375098,686,686,686,686,0
|
|
20240718,151700,42375098,686,686,686,686,0
|
|
20240718,151600,42375098,686,686,686,686,0
|
|
20240718,151500,42375098,686,686,686,686,0
|
|
20240718,151400,42375098,686,686,686,686,0
|
|
20240718,151300,42375098,686,686,686,686,1
|
|
20240718,151200,42374412,680,680,680,680,0
|
|
20240718,151100,42374412,680,680,680,680,0
|
|
20240718,151000,42374412,680,680,680,680,0
|
|
20240718,150900,42374412,680,680,680,680,0
|
|
20240718,150800,42374412,680,680,680,680,0
|
|
20240718,150700,42374412,680,681,681,680,1835
|
|
20240718,150600,41126443,686,686,686,686,0
|
|
20240718,150500,41126443,686,681,686,681,28
|
|
20240718,150400,41107370,683,683,683,683,2
|
|
20240718,150300,41106004,684,684,684,684,1
|
|
20240718,150200,41105320,686,686,686,686,0
|
|
20240718,150100,41105320,686,686,686,686,0
|
|
20240718,150000,41105320,686,686,686,686,0
|
|
20240718,145900,41105320,686,686,686,686,0
|
|
20240718,145800,41105320,686,686,686,686,0
|
|
20240718,145700,41105320,686,686,686,686,126
|
|
20240718,145600,41018884,686,686,686,686,0
|
|
20240718,145500,41018884,686,686,686,686,0
|
|
20240718,145400,41018884,686,686,686,686,0
|
|
20240718,145300,41018884,686,686,686,686,0
|
|
20240718,145200,41018884,686,686,686,686,0
|
|
20240718,145100,41018884,686,686,686,686,0
|
|
20240718,145000,41018884,686,680,686,680,757
|
|
20240718,144900,40504118,686,684,686,681,1646
|
|
20240718,144800,39382624,686,686,686,686,0
|
|
20240718,144700,39382624,686,686,686,686,0
|
|
20240718,144600,39382624,686,686,686,686,1
|
|
20240718,144500,39381938,685,685,685,685,1
|
|
20240718,144400,39381253,684,684,684,684,240
|
|
20240718,144300,39217093,685,685,685,685,84
|
|
20240718,144200,39159553,686,686,686,686,0
|
|
20240718,144100,39159553,686,686,686,686,0
|
|
20240718,144000,39159553,686,686,686,686,0
|
|
20240718,143900,39159553,686,686,686,686,0
|
|
20240718,143800,39159553,686,686,686,686,9
|
|
20240718,143700,39153379,686,686,686,686,0
|
|
20240718,143600,39153379,686,686,686,686,11
|
|
20240718,143500,39145833,687,687,687,687,0
|
|
20240718,143400,39145833,687,687,687,687,0
|
|
20240718,143300,39145833,687,687,687,687,0
|
|
20240718,143200,39145833,687,687,687,687,0
|
|
20240718,143100,39145833,687,687,687,687,0
|
|
20240718,143000,39145833,687,687,687,687,3
|
|
20240718,142900,39143772,687,687,687,687,0
|
|
20240718,142800,39143772,687,687,687,687,0
|
|
20240718,142700,39143772,687,687,687,687,0
|
|
20240718,142600,39143772,687,687,687,687,0
|
|
20240718,142500,39143772,687,687,687,687,0
|
|
20240718,142400,39143772,687,687,687,687,0
|
|
20240718,142300,39143772,687,687,687,687,0
|
|
20240718,142200,39143772,687,687,687,687,0
|
|
20240718,142100,39143772,687,687,687,687,0
|
|
20240718,142000,39143772,687,687,687,687,0
|
|
20240718,141900,39143772,687,687,687,687,1
|
|
20240718,141800,39143085,686,686,686,686,0
|
|
20240718,141700,39143085,686,686,686,686,0
|
|
20240718,141600,39143085,686,687,687,686,8
|
|
20240718,141500,39137590,688,688,688,688,0
|
|
20240718,141400,39137590,688,688,688,688,0
|
|
20240718,141300,39137590,688,688,688,688,0
|
|
20240718,141200,39137590,688,688,688,688,1
|
|
20240718,141100,39136902,687,687,687,687,0
|
|
20240718,141000,39136902,687,687,687,687,0
|
|
20240718,140900,39136902,687,687,687,687,0
|
|
20240718,140800,39136902,687,688,688,687,27
|
|
20240718,140700,39118350,688,688,688,688,0
|
|
20240718,140600,39118350,688,688,688,688,0
|
|
20240718,140500,39118350,688,688,688,688,0
|
|
20240718,140400,39118350,688,688,688,688,0
|
|
20240718,140300,39118350,688,688,688,688,0
|
|
20240718,140200,39118350,688,688,688,688,0
|
|
20240718,140100,39118350,688,688,688,688,0
|
|
20240718,140000,39118350,688,688,688,688,0
|
|
20240718,135900,39118350,688,688,688,688,0
|
|
20240718,135800,39118350,688,688,688,688,0
|
|
20240718,135700,39118350,688,688,688,688,0
|
|
20240718,135600,39118350,688,688,688,688,2
|
|
20240718,135500,39116974,688,688,688,688,0
|
|
20240718,135400,39116974,688,688,688,688,0
|
|
20240718,135300,39116974,688,688,688,688,0
|
|
20240718,135200,39116974,688,688,688,688,0
|
|
20240718,135100,39116974,688,688,688,688,0
|
|
20240718,135000,39116974,688,688,688,688,0
|
|
20240718,134900,39116974,688,688,688,688,0
|
|
20240718,134800,39116974,688,688,688,688,0
|
|
20240718,134700,39116974,688,688,688,688,0
|
|
20240718,134600,39116974,688,688,688,688,0
|
|
20240718,134500,39116974,688,688,688,688,0
|
|
20240718,134400,39116974,688,688,688,688,0
|
|
20240718,134300,39116974,688,688,688,688,0
|
|
20240718,134200,39116974,688,688,688,688,0
|
|
20240718,134100,39116974,688,688,688,688,0
|
|
20240718,134000,39116974,688,688,688,688,0
|
|
20240718,133900,39116974,688,688,688,688,0
|
|
20240718,133800,39116974,688,688,688,688,1
|
|
20240718,133700,39116286,688,688,688,688,0
|
|
20240718,133600,39116286,688,688,688,688,0
|
|
20240718,133500,39116286,688,688,688,688,0
|
|
20240718,133400,39116286,688,688,688,688,0
|
|
20240718,133300,39116286,688,688,688,688,0
|
|
20240718,133200,39116286,688,688,688,688,0
|
|
20240718,133100,39116286,688,688,688,688,0
|
|
20240718,133000,39116286,688,688,688,688,0
|
|
20240718,132900,39116286,688,688,688,688,0
|
|
20240718,132800,39116286,688,688,688,688,0
|
|
20240718,132700,39116286,688,688,688,688,0
|
|
20240718,132600,39116286,688,688,688,688,0
|
|
20240718,132500,39116286,688,688,688,688,0
|
|
20240718,132400,39116286,688,688,688,688,0
|
|
20240718,132300,39116286,688,688,688,688,0
|
|
20240718,132200,39116286,688,688,688,688,0
|
|
20240718,132100,39116286,688,688,688,688,0
|
|
20240718,132000,39116286,688,688,688,688,0
|
|
20240718,131900,39116286,688,688,688,688,0
|
|
20240718,131800,39116286,688,688,688,688,0
|
|
20240718,131700,39116286,688,688,688,688,0
|
|
20240718,131600,39116286,688,688,688,688,0
|
|
20240718,131500,39116286,688,688,688,688,0
|
|
20240718,131400,39116286,688,688,688,688,1
|
|
20240718,131300,39115598,686,686,686,686,0
|
|
20240718,131200,39115598,686,686,686,686,0
|
|
20240718,131100,39115598,686,686,686,686,0
|
|
20240718,131000,39115598,686,686,686,686,1
|
|
20240718,130900,39114912,688,688,688,688,0
|
|
20240718,130800,39114912,688,688,688,688,1
|
|
20240718,130700,39114224,684,684,684,684,0
|
|
20240718,130600,39114224,684,684,684,684,0
|
|
20240718,130500,39114224,684,684,684,684,0
|
|
20240718,130400,39114224,684,684,684,684,0
|
|
20240718,130300,39114224,684,684,684,684,0
|
|
20240718,130200,39114224,684,684,684,684,1756
|
|
20240718,130100,37913120,684,684,684,684,0
|
|
20240718,130000,37913120,684,684,684,684,0
|
|
20240718,125900,37913120,684,684,684,684,0
|
|
20240718,125800,37913120,684,684,684,684,0
|
|
20240718,125700,37913120,684,684,684,684,0
|
|
20240718,125600,37913120,684,684,684,684,0
|
|
20240718,125500,37913120,684,684,684,684,0
|
|
20240718,125400,37913120,684,684,684,684,0
|
|
20240718,125300,37913120,684,684,684,684,0
|
|
20240718,125200,37913120,684,684,684,684,0
|
|
20240718,125100,37913120,684,684,684,684,0
|
|
20240718,125000,37913120,684,684,684,684,0
|
|
20240718,124900,37913120,684,684,684,684,0
|
|
20240718,124800,37913120,684,684,684,684,0
|
|
20240718,124700,37913120,684,684,684,684,0
|
|
20240718,124600,37913120,684,684,684,684,0
|
|
20240718,124500,37913120,684,684,684,684,0
|
|
20240718,124400,37913120,684,684,684,684,0
|
|
20240718,124300,37913120,684,684,684,684,0
|
|
20240718,124200,37913120,684,684,684,684,0
|
|
20240718,124100,37913120,684,684,684,684,0
|
|
20240718,124000,37913120,684,684,684,684,0
|
|
20240718,123900,37913120,684,684,684,684,0
|
|
20240718,123800,37913120,684,684,684,684,0
|
|
20240718,123700,37913120,684,684,684,684,0
|
|
20240718,123600,37913120,684,684,684,684,0
|
|
20240718,123500,37913120,684,684,684,684,0
|
|
20240718,123400,37913120,684,684,684,684,0
|
|
20240718,123300,37913120,684,684,684,684,0
|
|
20240718,123200,37913120,684,684,684,684,0
|
|
20240718,123100,37913120,684,684,684,684,0
|
|
20240718,123000,37913120,684,684,684,684,1
|
|
20240718,122900,37912436,678,678,678,678,0
|
|
20240718,122800,37912436,678,678,678,678,0
|
|
20240718,122700,37912436,678,678,678,678,0
|
|
20240718,122600,37912436,678,679,679,678,12
|
|
20240718,122500,37904298,684,684,684,684,0
|
|
20240718,122400,37904298,684,684,684,684,0
|
|
20240718,122300,37904298,684,684,684,684,0
|
|
20240718,122200,37904298,684,684,684,684,0
|
|
20240718,122100,37904298,684,684,684,684,0
|
|
20240718,122000,37904298,684,684,684,684,0
|
|
20240718,121900,37904298,684,684,684,684,12
|
|
20240718,121800,37896090,684,684,684,684,0
|
|
20240718,121700,37896090,684,684,684,684,0
|
|
20240718,121600,37896090,684,684,684,684,0
|
|
20240718,121500,37896090,684,684,684,684,0
|
|
20240718,121400,37896090,684,679,684,678,703
|
|
20240718,121300,37419000,684,684,684,684,0
|
|
20240718,121200,37419000,684,684,684,684,0
|
|
20240718,121100,37419000,684,684,684,684,0
|
|
20240718,121000,37419000,684,684,684,684,0
|
|
20240718,120900,37419000,684,684,684,684,0
|
|
20240718,120800,37419000,684,684,684,684,0
|
|
20240718,120700,37419000,684,684,684,684,0
|
|
20240718,120600,37419000,684,684,684,684,0
|
|
20240718,120500,37419000,684,684,684,684,0
|
|
20240718,120400,37419000,684,684,684,684,0
|
|
20240718,120300,37419000,684,684,684,684,0
|
|
20240718,120200,37419000,684,684,684,684,0
|
|
20240718,120100,37419000,684,684,684,684,0
|
|
20240718,120000,37419000,684,684,684,684,15
|
|
20240718,115900,37408740,684,684,684,684,400
|
|
20240718,115800,37135140,684,684,684,684,0
|
|
20240718,115700,37135140,684,684,684,684,0
|
|
20240718,115600,37135140,684,684,684,684,200
|
|
20240718,115500,36998340,684,684,684,684,0
|
|
20240718,115400,36998340,684,684,684,684,0
|
|
20240718,115300,36998340,684,684,684,684,0
|
|
20240718,115200,36998340,684,684,684,684,0
|
|
20240718,115100,36998340,684,684,684,684,0
|
|
20240718,115000,36998340,684,684,684,684,0
|
|
20240718,114900,36998340,684,684,684,684,0
|
|
20240718,114800,36998340,684,684,684,684,0
|
|
20240718,114700,36998340,684,684,684,684,0
|
|
20240718,114600,36998340,684,684,684,684,0
|
|
20240718,114500,36998340,684,684,684,684,0
|
|
20240718,114400,36998340,684,684,684,684,0
|
|
20240718,114300,36998340,684,684,684,684,0
|
|
20240718,114200,36998340,684,684,684,684,0
|
|
20240718,114100,36998340,684,684,684,684,0
|
|
20240718,114000,36998340,684,684,684,684,0
|
|
20240718,113900,36998340,684,684,684,684,1
|
|
20240718,113800,36997656,684,684,684,684,0
|
|
20240718,113700,36997656,684,684,684,684,0
|
|
20240718,113600,36997656,684,683,684,678,29603
|
|
20240718,113500,16906223,684,684,684,684,0
|
|
20240718,113400,16906223,684,684,684,684,0
|
|
20240718,113300,16906223,684,684,684,684,0
|
|
20240718,113200,16906223,684,684,684,684,100
|
|
20240718,113100,16837823,684,684,684,684,0
|
|
20240718,113000,16837823,684,684,684,684,158
|
|
20240718,112900,16729751,684,684,684,684,0
|
|
20240718,112800,16729751,684,684,684,684,0
|
|
20240718,112700,16729751,684,684,684,684,0
|
|
20240718,112600,16729751,684,684,684,684,0
|
|
20240718,112500,16729751,684,684,684,684,0
|
|
20240718,112400,16729751,684,684,684,684,2
|
|
20240718,112300,16728383,684,684,684,684,3
|
|
20240718,112200,16726331,684,684,684,684,1
|
|
20240718,112100,16725647,684,684,684,684,0
|
|
20240718,112000,16725647,684,684,684,684,2
|
|
20240718,111900,16724279,684,684,684,684,0
|
|
20240718,111800,16724279,684,684,684,684,0
|
|
20240718,111700,16724279,684,684,684,684,0
|
|
20240718,111600,16724279,684,684,684,684,0
|
|
20240718,111500,16724279,684,684,684,684,0
|
|
20240718,111400,16724279,684,684,684,684,4
|
|
20240718,111300,16721543,684,684,684,684,0
|
|
20240718,111200,16721543,684,684,684,684,0
|
|
20240718,111100,16721543,684,684,684,684,0
|
|
20240718,111000,16721543,684,684,684,684,0
|
|
20240718,110900,16721543,684,684,684,684,10
|
|
20240718,110800,16714703,684,684,684,684,0
|
|
20240718,110700,16714703,684,684,684,684,0
|
|
20240718,110600,16714703,684,684,684,684,1
|
|
20240718,110500,16714019,681,681,681,681,0
|
|
20240718,110400,16714019,681,681,681,681,0
|
|
20240718,110300,16714019,681,681,681,681,0
|
|
20240718,110200,16714019,681,681,681,681,0
|
|
20240718,110100,16714019,681,681,681,681,0
|
|
20240718,110000,16714019,681,681,681,681,2969
|
|
20240718,105900,14692130,681,681,681,681,0
|
|
20240718,105800,14692130,681,681,681,681,0
|
|
20240718,105700,14692130,681,681,681,681,0
|
|
20240718,105600,14692130,681,681,681,681,0
|
|
20240718,105500,14692130,681,681,681,681,1000
|
|
20240718,105400,14011130,684,684,684,684,0
|
|
20240718,105300,14011130,684,684,684,684,0
|
|
20240718,105200,14011130,684,684,684,684,0
|
|
20240718,105100,14011130,684,684,684,684,100
|
|
20240718,105000,13942730,684,684,684,684,0
|
|
20240718,104900,13942730,684,684,684,684,45
|
|
20240718,104800,13911950,684,684,684,684,0
|
|
20240718,104700,13911950,684,684,684,684,0
|
|
20240718,104600,13911950,684,684,684,684,8
|
|
20240718,104500,13906478,684,684,684,684,0
|
|
20240718,104400,13906478,684,684,684,684,51
|
|
20240718,104300,13871594,684,684,684,684,0
|
|
20240718,104200,13871594,684,684,684,684,0
|
|
20240718,104100,13871594,684,684,684,684,5
|
|
20240718,104000,13868174,684,684,684,684,0
|
|
20240718,103900,13868174,684,684,684,684,0
|
|
20240718,103800,13868174,684,684,684,684,0
|
|
20240718,103700,13868174,684,684,684,684,0
|
|
20240718,103600,13868174,684,684,684,684,0
|
|
20240718,103500,13868174,684,684,684,684,3
|
|
20240718,103400,13866122,684,684,684,684,0
|
|
20240718,103300,13866122,684,684,684,684,0
|
|
20240718,103200,13866122,684,684,684,684,0
|
|
20240718,103100,13866122,684,684,684,684,0
|
|
20240718,103000,13866122,684,684,684,684,0
|
|
20240718,102900,13866122,684,684,684,684,1
|
|
20240718,102800,13865438,680,680,680,680,0
|
|
20240718,102700,13865438,680,684,684,680,3015
|
|
20240718,102600,11815078,680,680,680,680,0
|
|
20240718,102500,11815078,680,682,682,680,2000
|
|
20240718,102400,10454189,681,681,681,681,0
|
|
20240718,102300,10454189,681,681,681,681,0
|
|
20240718,102200,10454189,681,681,681,681,0
|
|
20240718,102100,10454189,681,681,681,681,0
|
|
20240718,102000,10454189,681,683,683,681,500
|
|
20240718,101900,10113591,683,683,683,683,3
|
|
20240718,101800,10111542,684,684,684,684,0
|
|
20240718,101700,10111542,684,684,684,684,0
|
|
20240718,101600,10111542,684,684,684,684,0
|
|
20240718,101500,10111542,684,684,684,684,0
|
|
20240718,101400,10111542,684,684,684,684,0
|
|
20240718,101300,10111542,684,684,684,684,0
|
|
20240718,101200,10111542,684,684,684,684,47
|
|
20240718,101100,10079394,684,684,684,684,0
|
|
20240718,101000,10079394,684,684,684,684,0
|
|
20240718,100900,10079394,684,684,684,684,0
|
|
20240718,100800,10079394,684,684,684,684,0
|
|
20240718,100700,10079394,684,684,684,684,0
|
|
20240718,100600,10079394,684,684,684,684,2
|
|
20240718,100500,10078026,685,685,685,685,0
|
|
20240718,100400,10078026,685,685,685,685,0
|
|
20240718,100300,10078026,685,685,685,685,0
|
|
20240718,100200,10078026,685,685,685,685,21
|
|
20240718,100100,10063641,685,685,685,685,10
|
|
20240718,100000,10056791,684,684,684,684,0
|
|
20240718,095900,10056791,684,684,684,684,0
|
|
20240718,095800,10056791,684,684,684,684,0
|
|
20240718,095700,10056791,684,684,684,684,88
|
|
20240718,095600,9996599,685,685,685,685,0
|
|
20240718,095500,9996599,685,685,685,685,0
|
|
20240718,095400,9996599,685,685,685,685,4
|
|
20240718,095300,9993859,687,687,687,687,0
|
|
20240718,095200,9993859,687,687,687,687,22
|
|
20240718,095100,9978745,687,687,687,687,2
|
|
20240718,095000,9977371,687,687,687,687,11
|
|
20240718,094900,9969814,687,687,687,687,10
|
|
20240718,094800,9962944,687,687,687,687,0
|
|
20240718,094700,9962944,687,687,687,687,0
|
|
20240718,094600,9962944,687,687,687,687,0
|
|
20240718,094500,9962944,687,687,687,687,0
|
|
20240718,094400,9962944,687,687,687,687,0
|
|
20240718,094300,9962944,687,687,687,687,18
|
|
20240718,094200,9950578,687,687,687,687,28
|
|
20240718,094100,9931342,687,687,687,687,1
|
|
20240718,094000,9930655,686,685,686,685,373
|
|
20240718,093900,9674780,686,685,686,685,49
|
|
20240718,093800,9641170,686,686,686,686,15
|
|
20240718,093700,9630880,684,683,684,683,1548
|
|
20240718,093600,8573595,683,683,683,683,3
|
|
20240718,093500,8571546,683,683,683,683,0
|
|
20240718,093400,8571546,683,683,683,683,19
|
|
20240718,093300,8558569,681,681,681,681,0
|
|
20240718,093200,8558569,681,681,681,681,10
|
|
20240718,093100,8551759,684,684,684,684,0
|
|
20240718,093000,8551759,684,684,684,684,0
|
|
20240718,092900,8551759,684,684,684,684,0
|
|
20240718,092800,8551759,684,684,684,684,0
|
|
20240718,092700,8551759,684,684,684,684,0
|
|
20240718,092600,8551759,684,684,684,684,0
|
|
20240718,092500,8551759,684,684,684,684,0
|
|
20240718,092400,8551759,684,684,684,684,0
|
|
20240718,092300,8551759,684,684,684,684,0
|
|
20240718,092200,8551759,684,684,684,684,83
|
|
20240718,092100,8494987,684,684,684,684,200
|
|
20240718,092000,8358187,684,684,684,684,1
|
|
20240718,091900,8357503,679,679,679,679,0
|
|
20240718,091800,8357503,679,679,679,679,720
|
|
20240718,091700,7868623,684,684,684,684,1
|
|
20240718,091600,7867939,679,680,680,679,1720
|
|
20240718,091500,6699597,684,684,684,684,0
|
|
20240718,091400,6699597,684,684,684,684,20
|
|
20240718,091300,6685917,678,679,679,678,270
|
|
20240718,091200,6502855,678,679,679,678,2000
|
|
20240718,091100,5146105,679,679,679,679,0
|
|
20240718,091000,5146105,679,682,682,679,4031
|
|
20240718,090900,2400518,688,688,688,688,0
|
|
20240718,090800,2400518,688,688,688,688,0
|
|
20240718,090700,2400518,688,688,688,688,17
|
|
20240718,090600,2388822,688,688,688,688,1
|
|
20240718,090500,2388134,681,681,681,681,0
|
|
20240718,090400,2388134,681,683,683,681,2901
|
|
20240718,090300,412153,684,685,685,684,531
|
|
20240718,090200,48618,695,695,695,695,0
|
|
20240718,090100,48618,695,687,695,687,12
|
|
20240718,090000,40310,695,695,695,695,58
|