607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190400,24738570,949,949,949,949,495
|
|
20240723,190300,24738570,949,949,949,949,0
|
|
20240723,190200,24738570,949,949,949,949,0
|
|
20240723,190100,24738570,949,949,949,949,0
|
|
20240723,190000,24738570,949,949,949,949,0
|
|
20240723,185900,24738570,949,949,949,949,0
|
|
20240723,185800,24738570,949,949,949,949,0
|
|
20240723,185700,24738570,949,949,949,949,0
|
|
20240723,185600,24738570,949,949,949,949,0
|
|
20240723,185500,24738570,949,949,949,949,0
|
|
20240723,185400,24738570,949,949,949,949,0
|
|
20240723,185300,24738570,949,949,949,949,0
|
|
20240723,185200,24738570,949,949,949,949,0
|
|
20240723,185100,24738570,949,949,949,949,0
|
|
20240723,185000,24738570,949,949,949,949,0
|
|
20240723,184900,24738570,949,949,949,949,0
|
|
20240723,184800,24738570,949,949,949,949,0
|
|
20240723,184700,24738570,949,949,949,949,0
|
|
20240723,184600,24738570,949,949,949,949,0
|
|
20240723,184500,24738570,949,949,949,949,0
|
|
20240723,184400,24738570,949,949,949,949,0
|
|
20240723,184300,24738570,949,949,949,949,0
|
|
20240723,184200,24738570,949,949,949,949,0
|
|
20240723,184100,24738570,949,949,949,949,0
|
|
20240723,184000,24738570,949,949,949,949,0
|
|
20240723,183900,24738570,949,949,949,949,0
|
|
20240723,183800,24738570,949,949,949,949,0
|
|
20240723,183700,24738570,949,949,949,949,0
|
|
20240723,183600,24738570,949,949,949,949,0
|
|
20240723,183500,24738570,949,949,949,949,0
|
|
20240723,183400,24738570,949,949,949,949,495
|
|
20240723,183300,24738570,949,949,949,949,0
|
|
20240723,183200,24738570,949,949,949,949,0
|
|
20240723,183100,24738570,949,949,949,949,0
|
|
20240723,183000,24738570,949,949,949,949,0
|
|
20240723,182900,24738570,949,949,949,949,0
|
|
20240723,182800,24738570,949,949,949,949,0
|
|
20240723,182700,24738570,949,949,949,949,0
|
|
20240723,182600,24738570,949,949,949,949,0
|
|
20240723,182500,24738570,949,949,949,949,0
|
|
20240723,182400,24738570,949,949,949,949,0
|
|
20240723,182300,24738570,949,949,949,949,0
|
|
20240723,182200,24738570,949,949,949,949,0
|
|
20240723,182100,24738570,949,949,949,949,0
|
|
20240723,182000,24738570,949,949,949,949,0
|
|
20240723,181900,24738570,949,949,949,949,0
|
|
20240723,181800,24738570,949,949,949,949,0
|
|
20240723,181700,24738570,949,949,949,949,0
|
|
20240723,181600,24738570,949,949,949,949,0
|
|
20240723,181500,24738570,949,949,949,949,0
|
|
20240723,181400,24738570,949,949,949,949,0
|
|
20240723,181300,24738570,949,949,949,949,0
|
|
20240723,181200,24738570,949,949,949,949,0
|
|
20240723,181100,24738570,949,949,949,949,0
|
|
20240723,181000,24738570,949,949,949,949,0
|
|
20240723,180900,24738570,949,949,949,949,0
|
|
20240723,180800,24738570,949,949,949,949,0
|
|
20240723,180700,24738570,949,949,949,949,0
|
|
20240723,180600,24738570,949,949,949,949,0
|
|
20240723,180500,24738570,949,949,949,949,0
|
|
20240723,180400,24738570,949,949,949,949,495
|
|
20240723,180300,24738570,949,949,949,949,0
|
|
20240723,180200,24738570,949,949,949,949,0
|
|
20240723,180100,24738570,949,949,949,949,0
|
|
20240723,180000,24738570,949,949,949,949,0
|
|
20240723,175900,24738570,949,949,949,949,0
|
|
20240723,175800,24738570,949,949,949,949,0
|
|
20240723,175700,24738570,949,949,949,949,0
|
|
20240723,175600,24738570,949,949,949,949,0
|
|
20240723,175500,24738570,949,949,949,949,0
|
|
20240723,175400,24738570,949,949,949,949,0
|
|
20240723,175300,24738570,949,949,949,949,0
|
|
20240723,175200,24738570,949,949,949,949,0
|
|
20240723,175100,24738570,949,949,949,949,0
|
|
20240723,175000,24738570,949,949,949,949,0
|
|
20240723,174900,24738570,949,949,949,949,0
|
|
20240723,174800,24738570,949,949,949,949,0
|
|
20240723,174700,24738570,949,949,949,949,0
|
|
20240723,174600,24738570,949,949,949,949,0
|
|
20240723,174500,24738570,949,949,949,949,0
|
|
20240723,174400,24738570,949,949,949,949,0
|
|
20240723,174300,24738570,949,949,949,949,0
|
|
20240723,174200,24738570,949,949,949,949,0
|
|
20240723,174100,24738570,949,949,949,949,0
|
|
20240723,174000,24738570,949,949,949,949,0
|
|
20240723,173900,24738570,949,949,949,949,0
|
|
20240723,173800,24738570,949,949,949,949,0
|
|
20240723,173700,24738570,949,949,949,949,0
|
|
20240723,173600,24738570,949,949,949,949,0
|
|
20240723,173500,24738570,949,949,949,949,0
|
|
20240723,173400,24738570,949,949,949,949,495
|
|
20240723,173300,24738570,949,949,949,949,0
|
|
20240723,173200,24738570,949,949,949,949,0
|
|
20240723,173100,24738570,949,949,949,949,0
|
|
20240723,173000,24738570,949,949,949,949,0
|
|
20240723,172900,24738570,949,949,949,949,0
|
|
20240723,172800,24738570,949,949,949,949,0
|
|
20240723,172700,24738570,949,949,949,949,0
|
|
20240723,172600,24738570,949,949,949,949,0
|
|
20240723,172500,24738570,949,949,949,949,0
|
|
20240723,172400,24738570,949,949,949,949,0
|
|
20240723,172300,24738570,949,949,949,949,0
|
|
20240723,172200,24738570,949,949,949,949,0
|
|
20240723,172100,24738570,949,949,949,949,0
|
|
20240723,172000,24738570,949,949,949,949,0
|
|
20240723,171900,24738570,949,949,949,949,0
|
|
20240723,171800,24738570,949,949,949,949,0
|
|
20240723,171700,24738570,949,949,949,949,0
|
|
20240723,171600,24738570,949,949,949,949,0
|
|
20240723,171500,24738570,949,949,949,949,0
|
|
20240723,171400,24738570,949,949,949,949,0
|
|
20240723,171300,24738570,949,949,949,949,0
|
|
20240723,171200,24738570,949,949,949,949,0
|
|
20240723,171100,24738570,949,949,949,949,0
|
|
20240723,171000,24738570,949,949,949,949,0
|
|
20240723,170900,24738570,949,949,949,949,0
|
|
20240723,170800,24738570,949,949,949,949,0
|
|
20240723,170700,24738570,949,949,949,949,0
|
|
20240723,170600,24738570,949,949,949,949,0
|
|
20240723,170500,24738570,949,949,949,949,0
|
|
20240723,170400,24738570,949,949,949,949,495
|
|
20240723,170300,24738570,949,949,949,949,0
|
|
20240723,170200,24738570,949,949,949,949,0
|
|
20240723,170100,24738570,949,949,949,949,0
|
|
20240723,170000,24738570,949,949,949,949,0
|
|
20240723,165900,24738570,949,949,949,949,0
|
|
20240723,165800,24738570,949,949,949,949,0
|
|
20240723,165700,24738570,949,949,949,949,0
|
|
20240723,165600,24738570,949,949,949,949,0
|
|
20240723,165500,24738570,949,949,949,949,0
|
|
20240723,165400,24738570,949,949,949,949,0
|
|
20240723,165300,24738570,949,949,949,949,0
|
|
20240723,165200,24738570,949,949,949,949,0
|
|
20240723,165100,24738570,949,949,949,949,0
|
|
20240723,165000,24738570,949,949,949,949,0
|
|
20240723,164900,24738570,949,949,949,949,0
|
|
20240723,164800,24738570,949,949,949,949,0
|
|
20240723,164700,24738570,949,949,949,949,0
|
|
20240723,164600,24738570,949,949,949,949,0
|
|
20240723,164500,24738570,949,949,949,949,0
|
|
20240723,164400,24738570,949,949,949,949,0
|
|
20240723,164300,24738570,949,949,949,949,0
|
|
20240723,164200,24738570,949,949,949,949,0
|
|
20240723,164100,24738570,949,949,949,949,0
|
|
20240723,164000,24738570,949,949,949,949,0
|
|
20240723,163900,24738570,949,949,949,949,0
|
|
20240723,163800,24738570,949,949,949,949,0
|
|
20240723,163700,24738570,949,949,949,949,0
|
|
20240723,163600,24738570,949,949,949,949,0
|
|
20240723,163500,24738570,949,949,949,949,0
|
|
20240723,163400,24738570,949,949,949,949,495
|
|
20240723,163300,24738570,949,949,949,949,0
|
|
20240723,163200,24738570,949,949,949,949,0
|
|
20240723,163100,24738570,949,949,949,949,0
|
|
20240723,163000,24738570,949,949,949,949,0
|
|
20240723,162900,24738570,949,949,949,949,0
|
|
20240723,162800,24738570,949,949,949,949,0
|
|
20240723,162700,24738570,949,949,949,949,0
|
|
20240723,162600,24738570,949,949,949,949,0
|
|
20240723,162500,24738570,949,949,949,949,0
|
|
20240723,162400,24738570,949,949,949,949,0
|
|
20240723,162300,24738570,949,949,949,949,0
|
|
20240723,162200,24738570,949,949,949,949,0
|
|
20240723,162100,24738570,949,949,949,949,0
|
|
20240723,162000,24738570,949,949,949,949,0
|
|
20240723,161900,24738570,949,949,949,949,0
|
|
20240723,161800,24738570,949,949,949,949,0
|
|
20240723,161700,24738570,949,949,949,949,0
|
|
20240723,161600,24738570,949,949,949,949,0
|
|
20240723,161500,24738570,949,949,949,949,0
|
|
20240723,161400,24738570,949,949,949,949,0
|
|
20240723,161300,24738570,949,949,949,949,0
|
|
20240723,161200,24738570,949,949,949,949,0
|
|
20240723,161100,24738570,949,949,949,949,0
|
|
20240723,161000,24738570,949,949,949,949,0
|
|
20240723,160900,24738570,949,949,949,949,0
|
|
20240723,160800,24738570,949,949,949,949,0
|
|
20240723,160700,24738570,949,949,949,949,0
|
|
20240723,160600,24738570,949,949,949,949,0
|
|
20240723,160500,24738570,949,949,949,949,0
|
|
20240723,160400,24738570,949,949,949,949,495
|
|
20240723,160300,24738570,949,949,949,949,0
|
|
20240723,160200,24738570,949,949,949,949,0
|
|
20240723,160100,24738570,949,949,949,949,0
|
|
20240723,160000,24738570,949,949,949,949,0
|
|
20240723,155900,24738570,949,949,949,949,0
|
|
20240723,155800,24738570,949,949,949,949,0
|
|
20240723,155700,24738570,949,949,949,949,0
|
|
20240723,155600,24738570,949,949,949,949,0
|
|
20240723,155500,24738570,949,949,949,949,0
|
|
20240723,155400,24738570,949,949,949,949,0
|
|
20240723,155300,24738570,949,949,949,949,0
|
|
20240723,155200,24738570,949,949,949,949,0
|
|
20240723,155100,24738570,949,949,949,949,0
|
|
20240723,155000,24738570,949,949,949,949,0
|
|
20240723,154900,24738570,949,949,949,949,0
|
|
20240723,154800,24738570,949,949,949,949,0
|
|
20240723,154700,24738570,949,949,949,949,0
|
|
20240723,154600,24738570,949,949,949,949,0
|
|
20240723,154500,24738570,949,949,949,949,0
|
|
20240723,154400,24738570,949,949,949,949,0
|
|
20240723,154300,24738570,949,949,949,949,0
|
|
20240723,154200,24738570,949,949,949,949,0
|
|
20240723,154100,24738570,949,949,949,949,0
|
|
20240723,154000,24738570,949,949,949,949,0
|
|
20240723,153900,24738570,949,949,949,949,0
|
|
20240723,153800,24738570,949,949,949,949,0
|
|
20240723,153700,24738570,949,949,949,949,0
|
|
20240723,153600,24738570,949,949,949,949,0
|
|
20240723,153500,24738570,949,949,949,949,0
|
|
20240723,153400,24738570,949,949,949,949,495
|
|
20240723,153300,24738570,949,949,949,949,0
|
|
20240723,153200,24738570,949,949,949,949,0
|
|
20240723,153100,24738570,949,949,949,949,0
|
|
20240723,153000,24738570,949,949,949,949,495
|
|
20240723,152900,24268815,946,946,946,946,0
|
|
20240723,152800,24268815,946,946,946,946,0
|
|
20240723,152700,24268815,946,946,946,946,0
|
|
20240723,152600,24268815,946,946,946,946,0
|
|
20240723,152500,24268815,946,946,946,946,0
|
|
20240723,152400,24268815,946,946,946,946,0
|
|
20240723,152300,24268815,946,946,946,946,0
|
|
20240723,152200,24268815,946,946,946,946,0
|
|
20240723,152100,24268815,946,946,946,946,0
|
|
20240723,152000,24268815,946,946,946,946,0
|
|
20240723,151900,24268815,946,946,946,945,532
|
|
20240723,151800,23765706,948,948,948,948,0
|
|
20240723,151700,23765706,948,948,948,948,0
|
|
20240723,151600,23765706,948,948,948,948,0
|
|
20240723,151500,23765706,948,948,948,948,0
|
|
20240723,151400,23765706,948,948,948,948,0
|
|
20240723,151300,23765706,948,948,948,948,200
|
|
20240723,151200,23576106,948,948,948,948,0
|
|
20240723,151100,23576106,948,948,948,948,0
|
|
20240723,151000,23576106,948,948,948,948,1
|
|
20240723,150900,23575158,949,949,949,949,400
|
|
20240723,150800,23195558,949,949,949,949,0
|
|
20240723,150700,23195558,949,949,949,949,0
|
|
20240723,150600,23195558,949,949,949,949,200
|
|
20240723,150500,23005758,949,949,949,949,0
|
|
20240723,150400,23005758,949,949,949,949,1
|
|
20240723,150300,23004809,945,945,945,945,0
|
|
20240723,150200,23004809,945,945,945,945,17
|
|
20240723,150100,22988744,949,946,949,946,241
|
|
20240723,150000,22760755,946,946,946,946,0
|
|
20240723,145900,22760755,946,946,946,946,0
|
|
20240723,145800,22760755,946,946,946,946,0
|
|
20240723,145700,22760755,946,946,946,946,0
|
|
20240723,145600,22760755,946,946,946,946,0
|
|
20240723,145500,22760755,946,946,946,946,0
|
|
20240723,145400,22760755,946,946,946,946,170
|
|
20240723,145300,22599935,949,949,949,949,1
|
|
20240723,145200,22598986,946,946,946,946,0
|
|
20240723,145100,22598986,946,946,946,946,0
|
|
20240723,145000,22598986,946,946,946,946,0
|
|
20240723,144900,22598986,946,946,946,946,0
|
|
20240723,144800,22598986,946,946,946,946,0
|
|
20240723,144700,22598986,946,946,946,946,43
|
|
20240723,144600,22558308,949,949,949,949,1
|
|
20240723,144500,22557359,949,949,949,949,42
|
|
20240723,144400,22517501,949,949,949,949,0
|
|
20240723,144300,22517501,949,949,949,949,0
|
|
20240723,144200,22517501,949,949,949,949,0
|
|
20240723,144100,22517501,949,949,949,949,0
|
|
20240723,144000,22517501,949,949,949,949,22
|
|
20240723,143900,22496623,949,949,949,949,407
|
|
20240723,143800,22110380,949,949,949,949,93
|
|
20240723,143700,22022123,950,950,950,950,0
|
|
20240723,143600,22022123,950,950,950,950,0
|
|
20240723,143500,22022123,950,950,950,950,200
|
|
20240723,143400,21832123,950,950,950,950,0
|
|
20240723,143300,21832123,950,950,950,950,0
|
|
20240723,143200,21832123,950,950,950,950,0
|
|
20240723,143100,21832123,950,950,950,950,0
|
|
20240723,143000,21832123,950,950,950,950,0
|
|
20240723,142900,21832123,950,950,950,950,0
|
|
20240723,142800,21832123,950,950,950,950,0
|
|
20240723,142700,21832123,950,950,950,950,0
|
|
20240723,142600,21832123,950,950,950,950,0
|
|
20240723,142500,21832123,950,950,950,950,0
|
|
20240723,142400,21832123,950,950,950,950,0
|
|
20240723,142300,21832123,950,950,950,950,0
|
|
20240723,142200,21832123,950,950,950,950,0
|
|
20240723,142100,21832123,950,950,950,950,0
|
|
20240723,142000,21832123,950,950,950,950,0
|
|
20240723,141900,21832123,950,950,950,950,1
|
|
20240723,141800,21831173,946,946,946,946,40
|
|
20240723,141700,21793333,950,950,950,950,0
|
|
20240723,141600,21793333,950,950,950,950,0
|
|
20240723,141500,21793333,950,950,950,950,0
|
|
20240723,141400,21793333,950,950,950,950,0
|
|
20240723,141300,21793333,950,950,950,950,0
|
|
20240723,141200,21793333,950,950,950,950,0
|
|
20240723,141100,21793333,950,950,950,950,0
|
|
20240723,141000,21793333,950,950,950,950,0
|
|
20240723,140900,21793333,950,950,950,950,0
|
|
20240723,140800,21793333,950,950,950,950,0
|
|
20240723,140700,21793333,950,950,950,950,2
|
|
20240723,140600,21791433,950,950,950,950,0
|
|
20240723,140500,21791433,950,950,950,950,0
|
|
20240723,140400,21791433,950,950,950,950,0
|
|
20240723,140300,21791433,950,950,950,950,1
|
|
20240723,140200,21790483,945,946,946,945,1980
|
|
20240723,140100,19918397,950,950,950,950,0
|
|
20240723,140000,19918397,950,950,950,950,0
|
|
20240723,135900,19918397,950,950,950,950,0
|
|
20240723,135800,19918397,950,950,950,950,0
|
|
20240723,135700,19918397,950,950,950,950,0
|
|
20240723,135600,19918397,950,950,950,950,0
|
|
20240723,135500,19918397,950,950,950,950,0
|
|
20240723,135400,19918397,950,950,950,950,0
|
|
20240723,135300,19918397,950,950,950,950,0
|
|
20240723,135200,19918397,950,950,950,950,0
|
|
20240723,135100,19918397,950,950,950,950,0
|
|
20240723,135000,19918397,950,950,950,950,0
|
|
20240723,134900,19918397,950,950,950,950,70
|
|
20240723,134800,19851897,951,951,951,951,0
|
|
20240723,134700,19851897,951,951,951,951,0
|
|
20240723,134600,19851897,951,951,951,951,0
|
|
20240723,134500,19851897,951,951,951,951,0
|
|
20240723,134400,19851897,951,951,951,951,0
|
|
20240723,134300,19851897,951,951,951,951,0
|
|
20240723,134200,19851897,951,951,951,951,0
|
|
20240723,134100,19851897,951,951,951,951,0
|
|
20240723,134000,19851897,951,951,951,951,0
|
|
20240723,133900,19851897,951,951,951,951,0
|
|
20240723,133800,19851897,951,951,951,951,0
|
|
20240723,133700,19851897,951,951,951,951,0
|
|
20240723,133600,19851897,951,951,951,951,0
|
|
20240723,133500,19851897,951,951,951,951,50
|
|
20240723,133400,19804347,951,951,951,951,0
|
|
20240723,133300,19804347,951,951,951,951,0
|
|
20240723,133200,19804347,951,951,951,951,0
|
|
20240723,133100,19804347,951,951,951,951,0
|
|
20240723,133000,19804347,951,951,951,951,0
|
|
20240723,132900,19804347,951,951,951,951,0
|
|
20240723,132800,19804347,951,951,951,951,0
|
|
20240723,132700,19804347,951,951,951,951,0
|
|
20240723,132600,19804347,951,951,951,951,0
|
|
20240723,132500,19804347,951,951,951,951,0
|
|
20240723,132400,19804347,951,951,951,951,0
|
|
20240723,132300,19804347,951,951,951,951,0
|
|
20240723,132200,19804347,951,951,951,951,32
|
|
20240723,132100,19773915,951,951,951,951,1
|
|
20240723,132000,19772964,946,946,946,946,0
|
|
20240723,131900,19772964,946,946,946,946,0
|
|
20240723,131800,19772964,946,946,946,946,0
|
|
20240723,131700,19772964,946,946,946,946,0
|
|
20240723,131600,19772964,946,946,946,946,0
|
|
20240723,131500,19772964,946,946,946,946,0
|
|
20240723,131400,19772964,946,946,946,946,0
|
|
20240723,131300,19772964,946,946,946,946,200
|
|
20240723,131200,19583764,945,945,945,945,0
|
|
20240723,131100,19583764,945,945,945,945,0
|
|
20240723,131000,19583764,945,945,945,945,0
|
|
20240723,130900,19583764,945,945,945,945,0
|
|
20240723,130800,19583764,945,945,945,945,0
|
|
20240723,130700,19583764,945,945,945,945,0
|
|
20240723,130600,19583764,945,945,945,945,0
|
|
20240723,130500,19583764,945,945,945,945,0
|
|
20240723,130400,19583764,945,945,945,945,0
|
|
20240723,130300,19583764,945,945,945,945,0
|
|
20240723,130200,19583764,945,951,951,945,151
|
|
20240723,130100,19441053,951,951,951,951,0
|
|
20240723,130000,19441053,951,951,951,951,0
|
|
20240723,125900,19441053,951,951,951,951,0
|
|
20240723,125800,19441053,951,951,951,951,0
|
|
20240723,125700,19441053,951,951,951,951,0
|
|
20240723,125600,19441053,951,951,951,951,0
|
|
20240723,125500,19441053,951,951,951,951,0
|
|
20240723,125400,19441053,951,951,951,951,0
|
|
20240723,125300,19441053,951,951,951,951,0
|
|
20240723,125200,19441053,951,951,951,951,0
|
|
20240723,125100,19441053,951,950,951,950,2
|
|
20240723,125000,19439152,951,951,951,951,0
|
|
20240723,124900,19439152,951,951,951,951,0
|
|
20240723,124800,19439152,951,951,951,951,0
|
|
20240723,124700,19439152,951,951,951,951,0
|
|
20240723,124600,19439152,951,951,951,951,0
|
|
20240723,124500,19439152,951,951,951,951,1
|
|
20240723,124400,19438201,952,952,952,952,0
|
|
20240723,124300,19438201,952,952,952,952,0
|
|
20240723,124200,19438201,952,952,952,952,10
|
|
20240723,124100,19428681,952,952,952,952,0
|
|
20240723,124000,19428681,952,952,952,952,0
|
|
20240723,123900,19428681,952,952,952,952,0
|
|
20240723,123800,19428681,952,952,952,952,0
|
|
20240723,123700,19428681,952,952,952,952,0
|
|
20240723,123600,19428681,952,952,952,952,0
|
|
20240723,123500,19428681,952,952,952,952,0
|
|
20240723,123400,19428681,952,952,952,952,5
|
|
20240723,123300,19423921,952,952,952,952,0
|
|
20240723,123200,19423921,952,952,952,952,0
|
|
20240723,123100,19423921,952,952,952,952,0
|
|
20240723,123000,19423921,952,952,952,952,0
|
|
20240723,122900,19423921,952,952,952,952,0
|
|
20240723,122800,19423921,952,952,952,952,0
|
|
20240723,122700,19423921,952,952,952,952,0
|
|
20240723,122600,19423921,952,952,952,952,0
|
|
20240723,122500,19423921,952,952,952,952,0
|
|
20240723,122400,19423921,952,952,952,952,0
|
|
20240723,122300,19423921,952,952,952,952,0
|
|
20240723,122200,19423921,952,952,952,952,0
|
|
20240723,122100,19423921,952,952,952,952,0
|
|
20240723,122000,19423921,952,952,952,952,0
|
|
20240723,121900,19423921,952,952,952,952,0
|
|
20240723,121800,19423921,952,952,952,952,0
|
|
20240723,121700,19423921,952,952,952,952,0
|
|
20240723,121600,19423921,952,952,952,952,1
|
|
20240723,121500,19422969,945,945,945,945,21
|
|
20240723,121400,19403124,952,952,952,952,0
|
|
20240723,121300,19403124,952,952,952,952,0
|
|
20240723,121200,19403124,952,952,952,952,1
|
|
20240723,121100,19402172,945,945,945,945,0
|
|
20240723,121000,19402172,945,945,945,945,28
|
|
20240723,120900,19375712,945,945,945,945,89
|
|
20240723,120800,19291607,945,945,945,945,0
|
|
20240723,120700,19291607,945,952,952,945,1870
|
|
20240723,120600,17523438,953,953,953,953,0
|
|
20240723,120500,17523438,953,953,953,953,0
|
|
20240723,120400,17523438,953,953,953,953,0
|
|
20240723,120300,17523438,953,953,953,953,0
|
|
20240723,120200,17523438,953,953,953,953,0
|
|
20240723,120100,17523438,953,953,953,953,0
|
|
20240723,120000,17523438,953,953,953,953,0
|
|
20240723,115900,17523438,953,953,953,953,0
|
|
20240723,115800,17523438,953,953,953,953,0
|
|
20240723,115700,17523438,953,948,953,947,209
|
|
20240723,115600,17325403,947,947,947,947,0
|
|
20240723,115500,17325403,947,947,947,947,15
|
|
20240723,115400,17311198,953,953,953,953,0
|
|
20240723,115300,17311198,953,953,953,953,0
|
|
20240723,115200,17311198,953,953,953,953,0
|
|
20240723,115100,17311198,953,953,953,953,0
|
|
20240723,115000,17311198,953,953,953,953,0
|
|
20240723,114900,17311198,953,953,953,953,0
|
|
20240723,114800,17311198,953,953,953,953,0
|
|
20240723,114700,17311198,953,953,953,953,0
|
|
20240723,114600,17311198,953,953,953,953,1
|
|
20240723,114500,17310245,954,954,954,954,0
|
|
20240723,114400,17310245,954,954,954,954,0
|
|
20240723,114300,17310245,954,954,954,954,0
|
|
20240723,114200,17310245,954,954,954,954,0
|
|
20240723,114100,17310245,954,954,954,954,0
|
|
20240723,114000,17310245,954,954,954,954,0
|
|
20240723,113900,17310245,954,954,954,954,1
|
|
20240723,113800,17309291,945,945,945,945,0
|
|
20240723,113700,17309291,945,945,945,945,0
|
|
20240723,113600,17309291,945,945,945,945,0
|
|
20240723,113500,17309291,945,945,945,945,0
|
|
20240723,113400,17309291,945,945,945,945,0
|
|
20240723,113300,17309291,945,945,945,945,0
|
|
20240723,113200,17309291,945,945,945,945,0
|
|
20240723,113100,17309291,945,945,945,945,0
|
|
20240723,113000,17309291,945,945,945,945,0
|
|
20240723,112900,17309291,945,945,945,945,100
|
|
20240723,112800,17214791,945,945,945,945,0
|
|
20240723,112700,17214791,945,945,945,945,100
|
|
20240723,112600,17120291,950,950,950,950,0
|
|
20240723,112500,17120291,950,950,950,950,0
|
|
20240723,112400,17120291,950,950,950,950,0
|
|
20240723,112300,17120291,950,950,950,950,0
|
|
20240723,112200,17120291,950,950,950,950,0
|
|
20240723,112100,17120291,950,950,950,950,100
|
|
20240723,112000,17025291,954,954,954,954,0
|
|
20240723,111900,17025291,954,954,954,954,0
|
|
20240723,111800,17025291,954,954,954,954,1
|
|
20240723,111700,17024337,946,946,946,946,170
|
|
20240723,111600,16863517,954,954,954,954,0
|
|
20240723,111500,16863517,954,954,954,954,0
|
|
20240723,111400,16863517,954,954,954,954,0
|
|
20240723,111300,16863517,954,946,954,945,101
|
|
20240723,111200,16767988,955,955,955,955,0
|
|
20240723,111100,16767988,955,955,955,955,0
|
|
20240723,111000,16767988,955,955,955,955,0
|
|
20240723,110900,16767988,955,955,955,955,0
|
|
20240723,110800,16767988,955,955,955,955,0
|
|
20240723,110700,16767988,955,955,955,955,0
|
|
20240723,110600,16767988,955,955,955,955,0
|
|
20240723,110500,16767988,955,955,955,955,0
|
|
20240723,110400,16767988,955,955,955,955,0
|
|
20240723,110300,16767988,955,955,955,955,201
|
|
20240723,110200,16576033,946,946,946,946,758
|
|
20240723,110100,15858965,956,956,956,956,0
|
|
20240723,110000,15858965,956,956,956,956,0
|
|
20240723,105900,15858965,956,956,956,956,0
|
|
20240723,105800,15858965,956,956,956,956,0
|
|
20240723,105700,15858965,956,956,956,956,1
|
|
20240723,105600,15858009,946,946,946,946,0
|
|
20240723,105500,15858009,946,946,946,946,0
|
|
20240723,105400,15858009,946,946,946,946,0
|
|
20240723,105300,15858009,946,946,946,946,0
|
|
20240723,105200,15858009,946,946,946,946,0
|
|
20240723,105100,15858009,946,946,946,946,0
|
|
20240723,105000,15858009,946,956,956,946,18
|
|
20240723,104900,15840941,957,956,957,956,201
|
|
20240723,104800,15648784,956,956,956,956,1646
|
|
20240723,104700,14075208,956,956,956,956,0
|
|
20240723,104600,14075208,956,956,956,956,0
|
|
20240723,104500,14075208,956,946,956,946,3664
|
|
20240723,104400,10597500,946,946,946,946,0
|
|
20240723,104300,10597500,946,945,946,945,1235
|
|
20240723,104200,9429425,947,947,947,947,0
|
|
20240723,104100,9429425,947,947,947,947,0
|
|
20240723,104000,9429425,947,947,947,947,0
|
|
20240723,103900,9429425,947,947,947,947,0
|
|
20240723,103800,9429425,947,947,947,947,0
|
|
20240723,103700,9429425,947,947,947,947,0
|
|
20240723,103600,9429425,947,947,947,947,0
|
|
20240723,103500,9429425,947,947,947,947,0
|
|
20240723,103400,9429425,947,947,947,947,0
|
|
20240723,103300,9429425,947,947,947,947,0
|
|
20240723,103200,9429425,947,947,947,947,0
|
|
20240723,103100,9429425,947,947,947,947,0
|
|
20240723,103000,9429425,947,947,947,947,0
|
|
20240723,102900,9429425,947,947,947,947,0
|
|
20240723,102800,9429425,947,947,947,947,0
|
|
20240723,102700,9429425,947,947,947,947,0
|
|
20240723,102600,9429425,947,947,947,947,0
|
|
20240723,102500,9429425,947,947,947,947,0
|
|
20240723,102400,9429425,947,947,947,947,0
|
|
20240723,102300,9429425,947,947,947,947,0
|
|
20240723,102200,9429425,947,947,947,947,0
|
|
20240723,102100,9429425,947,947,947,947,0
|
|
20240723,102000,9429425,947,947,947,947,1
|
|
20240723,101900,9428478,937,937,937,937,0
|
|
20240723,101800,9428478,937,937,937,937,0
|
|
20240723,101700,9428478,937,937,937,937,837
|
|
20240723,101600,8644209,937,937,937,937,0
|
|
20240723,101500,8644209,937,937,937,937,0
|
|
20240723,101400,8644209,937,937,937,937,0
|
|
20240723,101300,8644209,937,937,937,937,20
|
|
20240723,101200,8625469,937,937,937,937,0
|
|
20240723,101100,8625469,937,932,937,932,8
|
|
20240723,101000,8618008,932,932,932,932,0
|
|
20240723,100900,8618008,932,932,932,932,0
|
|
20240723,100800,8618008,932,932,932,932,0
|
|
20240723,100700,8618008,932,932,932,932,232
|
|
20240723,100600,8401784,932,932,932,932,1
|
|
20240723,100500,8400852,937,937,937,937,1
|
|
20240723,100400,8399915,932,932,932,932,0
|
|
20240723,100300,8399915,932,932,932,932,0
|
|
20240723,100200,8399915,932,932,932,932,0
|
|
20240723,100100,8399915,932,954,954,932,217
|
|
20240723,100000,8196571,957,957,957,957,0
|
|
20240723,095900,8196571,957,957,957,957,0
|
|
20240723,095800,8196571,957,957,957,957,0
|
|
20240723,095700,8196571,957,957,957,957,0
|
|
20240723,095600,8196571,957,957,957,957,0
|
|
20240723,095500,8196571,957,957,957,957,0
|
|
20240723,095400,8196571,957,957,957,957,0
|
|
20240723,095300,8196571,957,957,957,957,1
|
|
20240723,095200,8195614,942,942,942,942,0
|
|
20240723,095100,8195614,942,942,942,942,0
|
|
20240723,095000,8195614,942,942,942,942,0
|
|
20240723,094900,8195614,942,942,942,942,5
|
|
20240723,094800,8190904,943,943,943,943,0
|
|
20240723,094700,8190904,943,960,960,943,3
|
|
20240723,094600,8188058,960,960,960,960,0
|
|
20240723,094500,8188058,960,960,960,960,0
|
|
20240723,094400,8188058,960,960,960,960,0
|
|
20240723,094300,8188058,960,960,960,960,0
|
|
20240723,094200,8188058,960,960,960,960,0
|
|
20240723,094100,8188058,960,960,960,960,0
|
|
20240723,094000,8188058,960,960,960,960,505
|
|
20240723,093900,7703258,962,962,962,962,0
|
|
20240723,093800,7703258,962,962,962,962,10
|
|
20240723,093700,7693638,940,940,940,940,908
|
|
20240723,093600,6840118,964,936,964,928,612
|
|
20240723,093500,6266900,975,941,975,941,3000
|
|
20240723,093400,3431169,941,933,941,933,500
|
|
20240723,093300,2963095,933,933,933,933,1
|
|
20240723,093200,2962162,927,927,927,927,0
|
|
20240723,093100,2962162,927,927,927,927,0
|
|
20240723,093000,2962162,927,927,927,927,0
|
|
20240723,092900,2962162,927,927,927,927,50
|
|
20240723,092800,2915812,928,928,928,928,239
|
|
20240723,092700,2694020,928,928,928,928,1000
|
|
20240723,092600,1766020,928,928,928,928,0
|
|
20240723,092500,1766020,928,928,928,928,0
|
|
20240723,092400,1766020,928,932,932,928,1000
|
|
20240723,092300,834860,932,932,932,932,0
|
|
20240723,092200,834860,932,932,932,932,0
|
|
20240723,092100,834860,932,932,932,932,0
|
|
20240723,092000,834860,932,932,932,932,11
|
|
20240723,091900,824608,932,932,932,932,0
|
|
20240723,091800,824608,932,932,932,932,0
|
|
20240723,091700,824608,932,932,932,932,4
|
|
20240723,091600,820880,932,932,932,932,7
|
|
20240723,091500,814356,932,932,932,932,63
|
|
20240723,091400,755640,932,932,932,932,44
|
|
20240723,091300,714632,935,932,935,932,40
|
|
20240723,091200,677349,932,932,932,932,0
|
|
20240723,091100,677349,932,932,932,932,155
|
|
20240723,091000,532889,932,932,932,932,1
|
|
20240723,090900,531957,935,935,935,935,1
|
|
20240723,090800,531022,932,932,932,932,300
|
|
20240723,090700,251422,932,934,934,932,175
|
|
20240723,090600,87974,935,935,935,935,0
|
|
20240723,090500,87974,935,935,935,935,35
|
|
20240723,090400,55249,934,934,934,934,0
|
|
20240723,090300,55249,934,934,934,934,0
|
|
20240723,090200,55249,934,934,934,934,0
|
|
20240723,090100,55249,934,934,934,934,46
|
|
20240723,090000,12285,945,945,945,945,13
|