611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190800,91412561,761,761,761,761,1015
|
|
20240723,190700,91412561,761,761,761,761,0
|
|
20240723,190600,91412561,761,761,761,761,0
|
|
20240723,190500,91412561,761,761,761,761,0
|
|
20240723,190400,91412561,761,761,761,761,0
|
|
20240723,190300,91412561,761,761,761,761,0
|
|
20240723,190200,91412561,761,761,761,761,0
|
|
20240723,190100,91412561,761,761,761,761,0
|
|
20240723,190000,91412561,761,761,761,761,0
|
|
20240723,185900,91412561,761,761,761,761,0
|
|
20240723,185800,91412561,761,761,761,761,0
|
|
20240723,185700,91412561,761,761,761,761,0
|
|
20240723,185600,91412561,761,761,761,761,0
|
|
20240723,185500,91412561,761,761,761,761,0
|
|
20240723,185400,91412561,761,761,761,761,0
|
|
20240723,185300,91412561,761,761,761,761,0
|
|
20240723,185200,91412561,761,761,761,761,0
|
|
20240723,185100,91412561,761,761,761,761,0
|
|
20240723,185000,91412561,761,761,761,761,0
|
|
20240723,184900,91412561,761,761,761,761,0
|
|
20240723,184800,91412561,761,761,761,761,0
|
|
20240723,184700,91412561,761,761,761,761,0
|
|
20240723,184600,91412561,761,761,761,761,0
|
|
20240723,184500,91412561,761,761,761,761,0
|
|
20240723,184400,91412561,761,761,761,761,0
|
|
20240723,184300,91412561,761,761,761,761,0
|
|
20240723,184200,91412561,761,761,761,761,0
|
|
20240723,184100,91412561,761,761,761,761,0
|
|
20240723,184000,91412561,761,761,761,761,0
|
|
20240723,183900,91412561,761,761,761,761,0
|
|
20240723,183800,91412561,761,761,761,761,1015
|
|
20240723,183700,91412561,761,761,761,761,0
|
|
20240723,183600,91412561,761,761,761,761,0
|
|
20240723,183500,91412561,761,761,761,761,0
|
|
20240723,183400,91412561,761,761,761,761,0
|
|
20240723,183300,91412561,761,761,761,761,0
|
|
20240723,183200,91412561,761,761,761,761,0
|
|
20240723,183100,91412561,761,761,761,761,0
|
|
20240723,183000,91412561,761,761,761,761,0
|
|
20240723,182900,91412561,761,761,761,761,0
|
|
20240723,182800,91412561,761,761,761,761,0
|
|
20240723,182700,91412561,761,761,761,761,0
|
|
20240723,182600,91412561,761,761,761,761,0
|
|
20240723,182500,91412561,761,761,761,761,0
|
|
20240723,182400,91412561,761,761,761,761,0
|
|
20240723,182300,91412561,761,761,761,761,0
|
|
20240723,182200,91412561,761,761,761,761,0
|
|
20240723,182100,91412561,761,761,761,761,0
|
|
20240723,182000,91412561,761,761,761,761,0
|
|
20240723,181900,91412561,761,761,761,761,0
|
|
20240723,181800,91412561,761,761,761,761,0
|
|
20240723,181700,91412561,761,761,761,761,0
|
|
20240723,181600,91412561,761,761,761,761,0
|
|
20240723,181500,91412561,761,761,761,761,0
|
|
20240723,181400,91412561,761,761,761,761,0
|
|
20240723,181300,91412561,761,761,761,761,0
|
|
20240723,181200,91412561,761,761,761,761,0
|
|
20240723,181100,91412561,761,761,761,761,0
|
|
20240723,181000,91412561,761,761,761,761,0
|
|
20240723,180900,91412561,761,761,761,761,0
|
|
20240723,180800,91412561,761,761,761,761,1015
|
|
20240723,180700,91412561,761,761,761,761,0
|
|
20240723,180600,91412561,761,761,761,761,0
|
|
20240723,180500,91412561,761,761,761,761,0
|
|
20240723,180400,91412561,761,761,761,761,0
|
|
20240723,180300,91412561,761,761,761,761,0
|
|
20240723,180200,91412561,761,761,761,761,0
|
|
20240723,180100,91412561,761,761,761,761,0
|
|
20240723,180000,91412561,761,761,761,761,0
|
|
20240723,175900,91412561,761,761,761,761,0
|
|
20240723,175800,91412561,761,761,761,761,0
|
|
20240723,175700,91412561,761,761,761,761,0
|
|
20240723,175600,91412561,761,761,761,761,0
|
|
20240723,175500,91412561,761,761,761,761,0
|
|
20240723,175400,91412561,761,761,761,761,0
|
|
20240723,175300,91412561,761,761,761,761,0
|
|
20240723,175200,91412561,761,761,761,761,0
|
|
20240723,175100,91412561,761,761,761,761,0
|
|
20240723,175000,91412561,761,761,761,761,0
|
|
20240723,174900,91412561,761,761,761,761,0
|
|
20240723,174800,91412561,761,761,761,761,0
|
|
20240723,174700,91412561,761,761,761,761,0
|
|
20240723,174600,91412561,761,761,761,761,0
|
|
20240723,174500,91412561,761,761,761,761,0
|
|
20240723,174400,91412561,761,761,761,761,0
|
|
20240723,174300,91412561,761,761,761,761,0
|
|
20240723,174200,91412561,761,761,761,761,0
|
|
20240723,174100,91412561,761,761,761,761,0
|
|
20240723,174000,91412561,761,761,761,761,0
|
|
20240723,173900,91412561,761,761,761,761,0
|
|
20240723,173800,91412561,761,761,761,761,1015
|
|
20240723,173700,91412561,761,761,761,761,0
|
|
20240723,173600,91412561,761,761,761,761,0
|
|
20240723,173500,91412561,761,761,761,761,0
|
|
20240723,173400,91412561,761,761,761,761,0
|
|
20240723,173300,91412561,761,761,761,761,0
|
|
20240723,173200,91412561,761,761,761,761,0
|
|
20240723,173100,91412561,761,761,761,761,0
|
|
20240723,173000,91412561,761,761,761,761,0
|
|
20240723,172900,91412561,761,761,761,761,0
|
|
20240723,172800,91412561,761,761,761,761,0
|
|
20240723,172700,91412561,761,761,761,761,0
|
|
20240723,172600,91412561,761,761,761,761,0
|
|
20240723,172500,91412561,761,761,761,761,0
|
|
20240723,172400,91412561,761,761,761,761,0
|
|
20240723,172300,91412561,761,761,761,761,0
|
|
20240723,172200,91412561,761,761,761,761,0
|
|
20240723,172100,91412561,761,761,761,761,0
|
|
20240723,172000,91412561,761,761,761,761,0
|
|
20240723,171900,91412561,761,761,761,761,0
|
|
20240723,171800,91412561,761,761,761,761,0
|
|
20240723,171700,91412561,761,761,761,761,0
|
|
20240723,171600,91412561,761,761,761,761,0
|
|
20240723,171500,91412561,761,761,761,761,0
|
|
20240723,171400,91412561,761,761,761,761,0
|
|
20240723,171300,91412561,761,761,761,761,0
|
|
20240723,171200,91412561,761,761,761,761,0
|
|
20240723,171100,91412561,761,761,761,761,0
|
|
20240723,171000,91412561,761,761,761,761,0
|
|
20240723,170900,91412561,761,761,761,761,0
|
|
20240723,170800,91412561,761,761,761,761,1015
|
|
20240723,170700,91412561,761,761,761,761,0
|
|
20240723,170600,91412561,761,761,761,761,0
|
|
20240723,170500,91412561,761,761,761,761,0
|
|
20240723,170400,91412561,761,761,761,761,0
|
|
20240723,170300,91412561,761,761,761,761,0
|
|
20240723,170200,91412561,761,761,761,761,0
|
|
20240723,170100,91412561,761,761,761,761,0
|
|
20240723,170000,91412561,761,761,761,761,0
|
|
20240723,165900,91412561,761,761,761,761,0
|
|
20240723,165800,91412561,761,761,761,761,0
|
|
20240723,165700,91412561,761,761,761,761,0
|
|
20240723,165600,91412561,761,761,761,761,0
|
|
20240723,165500,91412561,761,761,761,761,0
|
|
20240723,165400,91412561,761,761,761,761,0
|
|
20240723,165300,91412561,761,761,761,761,0
|
|
20240723,165200,91412561,761,761,761,761,0
|
|
20240723,165100,91412561,761,761,761,761,0
|
|
20240723,165000,91412561,761,761,761,761,0
|
|
20240723,164900,91412561,761,761,761,761,0
|
|
20240723,164800,91412561,761,761,761,761,0
|
|
20240723,164700,91412561,761,761,761,761,0
|
|
20240723,164600,91412561,761,761,761,761,0
|
|
20240723,164500,91412561,761,761,761,761,0
|
|
20240723,164400,91412561,761,761,761,761,0
|
|
20240723,164300,91412561,761,761,761,761,0
|
|
20240723,164200,91412561,761,761,761,761,0
|
|
20240723,164100,91412561,761,761,761,761,0
|
|
20240723,164000,91412561,761,761,761,761,0
|
|
20240723,163900,91412561,761,761,761,761,0
|
|
20240723,163800,91412561,761,761,761,761,1015
|
|
20240723,163700,91412561,761,761,761,761,0
|
|
20240723,163600,91412561,761,761,761,761,0
|
|
20240723,163500,91412561,761,761,761,761,0
|
|
20240723,163400,91412561,761,761,761,761,0
|
|
20240723,163300,91412561,761,761,761,761,0
|
|
20240723,163200,91412561,761,761,761,761,0
|
|
20240723,163100,91412561,761,761,761,761,0
|
|
20240723,163000,91412561,761,761,761,761,0
|
|
20240723,162900,91412561,761,761,761,761,0
|
|
20240723,162800,91412561,761,761,761,761,0
|
|
20240723,162700,91412561,761,761,761,761,0
|
|
20240723,162600,91412561,761,761,761,761,0
|
|
20240723,162500,91412561,761,761,761,761,0
|
|
20240723,162400,91412561,761,761,761,761,0
|
|
20240723,162300,91412561,761,761,761,761,0
|
|
20240723,162200,91412561,761,761,761,761,0
|
|
20240723,162100,91412561,761,761,761,761,0
|
|
20240723,162000,91412561,761,761,761,761,0
|
|
20240723,161900,91412561,761,761,761,761,0
|
|
20240723,161800,91412561,761,761,761,761,0
|
|
20240723,161700,91412561,761,761,761,761,0
|
|
20240723,161600,91412561,761,761,761,761,0
|
|
20240723,161500,91412561,761,761,761,761,0
|
|
20240723,161400,91412561,761,761,761,761,0
|
|
20240723,161300,91412561,761,761,761,761,0
|
|
20240723,161200,91412561,761,761,761,761,0
|
|
20240723,161100,91412561,761,761,761,761,0
|
|
20240723,161000,91412561,761,761,761,761,0
|
|
20240723,160900,91412561,761,761,761,761,0
|
|
20240723,160800,91412561,761,761,761,761,1015
|
|
20240723,160700,91412561,761,761,761,761,0
|
|
20240723,160600,91412561,761,761,761,761,0
|
|
20240723,160500,91412561,761,761,761,761,0
|
|
20240723,160400,91412561,761,761,761,761,0
|
|
20240723,160300,91412561,761,761,761,761,0
|
|
20240723,160200,91412561,761,761,761,761,0
|
|
20240723,160100,91412561,761,761,761,761,0
|
|
20240723,160000,91412561,761,761,761,761,0
|
|
20240723,155900,91412561,761,761,761,761,0
|
|
20240723,155800,91412561,761,761,761,761,0
|
|
20240723,155700,91412561,761,761,761,761,0
|
|
20240723,155600,91412561,761,761,761,761,0
|
|
20240723,155500,91412561,761,761,761,761,0
|
|
20240723,155400,91412561,761,761,761,761,0
|
|
20240723,155300,91412561,761,761,761,761,0
|
|
20240723,155200,91412561,761,761,761,761,0
|
|
20240723,155100,91412561,761,761,761,761,0
|
|
20240723,155000,91412561,761,761,761,761,0
|
|
20240723,154900,91412561,761,761,761,761,0
|
|
20240723,154800,91412561,761,761,761,761,0
|
|
20240723,154700,91412561,761,761,761,761,0
|
|
20240723,154600,91412561,761,761,761,761,0
|
|
20240723,154500,91412561,761,761,761,761,0
|
|
20240723,154400,91412561,761,761,761,761,0
|
|
20240723,154300,91412561,761,761,761,761,0
|
|
20240723,154200,91412561,761,761,761,761,0
|
|
20240723,154100,91412561,761,761,761,761,0
|
|
20240723,154000,91412561,761,761,761,761,0
|
|
20240723,153900,91412561,761,761,761,761,0
|
|
20240723,153800,91412561,761,761,761,761,1015
|
|
20240723,153700,91412561,761,761,761,761,0
|
|
20240723,153600,91412561,761,761,761,761,0
|
|
20240723,153500,91412561,761,761,761,761,0
|
|
20240723,153400,91412561,761,761,761,761,0
|
|
20240723,153300,91412561,761,761,761,761,0
|
|
20240723,153200,91412561,761,761,761,761,0
|
|
20240723,153100,91412561,761,761,761,761,0
|
|
20240723,153000,91412561,761,761,761,761,1015
|
|
20240723,152900,90640146,760,760,760,760,0
|
|
20240723,152800,90640146,760,760,760,760,0
|
|
20240723,152700,90640146,760,760,760,760,0
|
|
20240723,152600,90640146,760,760,760,760,0
|
|
20240723,152500,90640146,760,760,760,760,0
|
|
20240723,152400,90640146,760,760,760,760,0
|
|
20240723,152300,90640146,760,760,760,760,0
|
|
20240723,152200,90640146,760,760,760,760,0
|
|
20240723,152100,90640146,760,760,760,760,0
|
|
20240723,152000,90640146,760,760,760,760,0
|
|
20240723,151900,90640146,760,760,760,760,0
|
|
20240723,151800,90640146,760,760,760,760,1
|
|
20240723,151700,90639386,755,755,755,755,0
|
|
20240723,151600,90639386,755,755,755,755,1
|
|
20240723,151500,90638631,755,756,756,755,776
|
|
20240723,151400,90052003,760,756,760,756,6673
|
|
20240723,151300,84988994,756,756,756,756,0
|
|
20240723,151200,84988994,756,756,756,756,0
|
|
20240723,151100,84988994,756,756,756,756,2747
|
|
20240723,151000,82912262,757,757,757,757,0
|
|
20240723,150900,82912262,757,757,757,757,823
|
|
20240723,150800,82289251,758,758,758,758,5
|
|
20240723,150700,82285461,757,757,757,757,44
|
|
20240723,150600,82252153,759,759,759,759,0
|
|
20240723,150500,82252153,759,758,759,758,20
|
|
20240723,150400,82236974,759,759,759,759,7
|
|
20240723,150300,82231661,757,757,757,757,0
|
|
20240723,150200,82231661,757,757,757,757,0
|
|
20240723,150100,82231661,757,757,757,757,0
|
|
20240723,150000,82231661,757,757,757,757,100
|
|
20240723,145900,82155961,757,757,757,757,0
|
|
20240723,145800,82155961,757,757,757,757,125
|
|
20240723,145700,82061336,760,760,760,760,0
|
|
20240723,145600,82061336,760,760,760,760,0
|
|
20240723,145500,82061336,760,760,760,760,0
|
|
20240723,145400,82061336,760,760,760,760,0
|
|
20240723,145300,82061336,760,760,760,760,0
|
|
20240723,145200,82061336,760,760,760,760,0
|
|
20240723,145100,82061336,760,760,760,760,0
|
|
20240723,145000,82061336,760,760,760,760,0
|
|
20240723,144900,82061336,760,760,760,760,0
|
|
20240723,144800,82061336,760,760,760,760,0
|
|
20240723,144700,82061336,760,760,760,760,0
|
|
20240723,144600,82061336,760,760,760,760,0
|
|
20240723,144500,82061336,760,760,760,760,0
|
|
20240723,144400,82061336,760,760,760,760,0
|
|
20240723,144300,82061336,760,760,760,760,0
|
|
20240723,144200,82061336,760,760,760,760,0
|
|
20240723,144100,82061336,760,760,760,760,0
|
|
20240723,144000,82061336,760,760,760,760,0
|
|
20240723,143900,82061336,760,760,760,760,0
|
|
20240723,143800,82061336,760,760,760,760,0
|
|
20240723,143700,82061336,760,757,760,757,3
|
|
20240723,143600,82059062,757,757,757,757,2
|
|
20240723,143500,82057548,761,761,761,761,0
|
|
20240723,143400,82057548,761,761,761,761,0
|
|
20240723,143300,82057548,761,761,761,761,0
|
|
20240723,143200,82057548,761,761,761,761,0
|
|
20240723,143100,82057548,761,761,761,761,0
|
|
20240723,143000,82057548,761,761,761,761,0
|
|
20240723,142900,82057548,761,757,761,757,2
|
|
20240723,142800,82056030,756,756,756,756,0
|
|
20240723,142700,82056030,756,759,759,756,82
|
|
20240723,142600,81993943,761,761,761,761,0
|
|
20240723,142500,81993943,761,761,761,761,0
|
|
20240723,142400,81993943,761,761,761,761,0
|
|
20240723,142300,81993943,761,761,761,761,0
|
|
20240723,142200,81993943,761,761,761,761,100
|
|
20240723,142100,81917843,761,761,761,761,0
|
|
20240723,142000,81917843,761,761,761,761,0
|
|
20240723,141900,81917843,761,761,761,761,1
|
|
20240723,141800,81917082,761,761,761,761,0
|
|
20240723,141700,81917082,761,761,761,761,814
|
|
20240723,141600,81297628,761,761,761,761,187
|
|
20240723,141500,81155321,761,761,761,761,0
|
|
20240723,141400,81155321,761,761,761,761,0
|
|
20240723,141300,81155321,761,761,761,761,9
|
|
20240723,141200,81148472,761,761,761,761,0
|
|
20240723,141100,81148472,761,761,761,761,0
|
|
20240723,141000,81148472,761,761,761,761,0
|
|
20240723,140900,81148472,761,761,761,761,0
|
|
20240723,140800,81148472,761,761,761,761,0
|
|
20240723,140700,81148472,761,761,761,761,4
|
|
20240723,140600,81145428,761,761,761,761,0
|
|
20240723,140500,81145428,761,761,761,761,0
|
|
20240723,140400,81145428,761,761,761,761,0
|
|
20240723,140300,81145428,761,761,761,761,0
|
|
20240723,140200,81145428,761,761,761,761,0
|
|
20240723,140100,81145428,761,760,761,760,301
|
|
20240723,140000,80916667,760,755,760,755,2706
|
|
20240723,135900,78873628,755,756,756,755,3000
|
|
20240723,135800,76608541,756,756,756,756,0
|
|
20240723,135700,76608541,756,756,756,756,0
|
|
20240723,135600,76608541,756,756,756,756,0
|
|
20240723,135500,76608541,756,757,757,756,1545
|
|
20240723,135400,75440256,758,758,758,758,20
|
|
20240723,135300,75425096,758,758,758,758,420
|
|
20240723,135200,75106736,758,758,758,758,366
|
|
20240723,135100,74829308,759,759,759,759,0
|
|
20240723,135000,74829308,759,759,759,759,0
|
|
20240723,134900,74829308,759,759,759,759,0
|
|
20240723,134800,74829308,759,759,759,759,0
|
|
20240723,134700,74829308,759,759,759,759,0
|
|
20240723,134600,74829308,759,759,759,759,0
|
|
20240723,134500,74829308,759,759,759,759,0
|
|
20240723,134400,74829308,759,759,759,759,2000
|
|
20240723,134300,73311308,759,759,759,759,0
|
|
20240723,134200,73311308,759,758,759,758,99
|
|
20240723,134100,73236265,758,758,758,758,0
|
|
20240723,134000,73236265,758,758,758,758,0
|
|
20240723,133900,73236265,758,758,758,758,0
|
|
20240723,133800,73236265,758,758,758,758,97
|
|
20240723,133700,73162739,758,758,758,758,0
|
|
20240723,133600,73162739,758,757,758,757,2
|
|
20240723,133500,73161224,757,757,757,757,0
|
|
20240723,133400,73161224,757,757,757,757,0
|
|
20240723,133300,73161224,757,757,757,757,1
|
|
20240723,133200,73160467,757,757,757,757,0
|
|
20240723,133100,73160467,757,757,757,757,0
|
|
20240723,133000,73160467,757,757,757,757,0
|
|
20240723,132900,73160467,757,757,757,757,0
|
|
20240723,132800,73160467,757,757,757,757,0
|
|
20240723,132700,73160467,757,757,757,757,0
|
|
20240723,132600,73160467,757,757,757,757,0
|
|
20240723,132500,73160467,757,757,757,757,0
|
|
20240723,132400,73160467,757,757,757,757,0
|
|
20240723,132300,73160467,757,757,757,757,0
|
|
20240723,132200,73160467,757,757,757,757,0
|
|
20240723,132100,73160467,757,757,757,757,680
|
|
20240723,132000,72645707,758,758,758,758,0
|
|
20240723,131900,72645707,758,758,758,758,1
|
|
20240723,131800,72644949,758,758,758,758,0
|
|
20240723,131700,72644949,758,758,758,758,0
|
|
20240723,131600,72644949,758,758,758,758,1
|
|
20240723,131500,72644191,757,757,757,757,0
|
|
20240723,131400,72644191,757,757,757,757,0
|
|
20240723,131300,72644191,757,757,757,757,0
|
|
20240723,131200,72644191,757,757,757,757,0
|
|
20240723,131100,72644191,757,757,757,757,0
|
|
20240723,131000,72644191,757,757,757,757,0
|
|
20240723,130900,72644191,757,757,757,757,0
|
|
20240723,130800,72644191,757,757,757,757,0
|
|
20240723,130700,72644191,757,757,757,757,700
|
|
20240723,130600,72114291,758,758,758,758,0
|
|
20240723,130500,72114291,758,758,758,758,0
|
|
20240723,130400,72114291,758,758,758,758,0
|
|
20240723,130300,72114291,758,758,758,758,38
|
|
20240723,130200,72085487,758,758,758,758,0
|
|
20240723,130100,72085487,758,758,758,758,40
|
|
20240723,130000,72055167,759,759,759,759,0
|
|
20240723,125900,72055167,759,759,759,758,103
|
|
20240723,125800,71976991,758,758,758,758,0
|
|
20240723,125700,71976991,758,758,758,758,1
|
|
20240723,125600,71976233,758,758,758,758,0
|
|
20240723,125500,71976233,758,758,758,758,0
|
|
20240723,125400,71976233,758,758,758,758,0
|
|
20240723,125300,71976233,758,758,758,758,0
|
|
20240723,125200,71976233,758,758,758,758,0
|
|
20240723,125100,71976233,758,758,758,758,1
|
|
20240723,125000,71975475,758,758,758,758,0
|
|
20240723,124900,71975475,758,758,758,758,1
|
|
20240723,124800,71974717,758,758,758,758,0
|
|
20240723,124700,71974717,758,758,758,758,0
|
|
20240723,124600,71974717,758,758,758,758,0
|
|
20240723,124500,71974717,758,758,758,758,0
|
|
20240723,124400,71974717,758,758,758,758,0
|
|
20240723,124300,71974717,758,758,758,758,0
|
|
20240723,124200,71974717,758,758,758,758,0
|
|
20240723,124100,71974717,758,758,758,758,0
|
|
20240723,124000,71974717,758,758,758,758,0
|
|
20240723,123900,71974717,758,758,758,758,0
|
|
20240723,123800,71974717,758,758,758,758,0
|
|
20240723,123700,71974717,758,758,758,758,0
|
|
20240723,123600,71974717,758,758,758,758,0
|
|
20240723,123500,71974717,758,758,758,758,0
|
|
20240723,123400,71974717,758,758,758,758,1
|
|
20240723,123300,71973959,759,759,759,759,0
|
|
20240723,123200,71973959,759,759,759,759,0
|
|
20240723,123100,71973959,759,759,759,759,35
|
|
20240723,123000,71947394,759,759,759,759,1
|
|
20240723,122900,71946635,760,760,760,760,0
|
|
20240723,122800,71946635,760,760,760,760,22
|
|
20240723,122700,71929915,760,760,760,760,1
|
|
20240723,122600,71929155,760,760,760,760,0
|
|
20240723,122500,71929155,760,760,760,760,0
|
|
20240723,122400,71929155,760,760,760,760,0
|
|
20240723,122300,71929155,760,760,760,760,1
|
|
20240723,122200,71928395,760,760,760,760,300
|
|
20240723,122100,71700395,760,760,760,760,700
|
|
20240723,122000,71168395,760,760,760,760,341
|
|
20240723,121900,70909235,760,760,760,760,459
|
|
20240723,121800,70560395,761,761,761,761,0
|
|
20240723,121700,70560395,761,761,761,761,0
|
|
20240723,121600,70560395,761,761,761,761,0
|
|
20240723,121500,70560395,761,761,761,761,0
|
|
20240723,121400,70560395,761,761,761,761,0
|
|
20240723,121300,70560395,761,761,761,761,300
|
|
20240723,121200,70332095,760,760,760,760,259
|
|
20240723,121100,70135255,761,761,761,761,0
|
|
20240723,121000,70135255,761,761,761,761,0
|
|
20240723,120900,70135255,761,761,761,761,0
|
|
20240723,120800,70135255,761,761,761,761,0
|
|
20240723,120700,70135255,761,761,761,761,0
|
|
20240723,120600,70135255,761,761,761,761,0
|
|
20240723,120500,70135255,761,761,761,761,0
|
|
20240723,120400,70135255,761,761,761,761,0
|
|
20240723,120300,70135255,761,761,761,761,0
|
|
20240723,120200,70135255,761,761,761,761,0
|
|
20240723,120100,70135255,761,761,761,761,0
|
|
20240723,120000,70135255,761,761,761,761,0
|
|
20240723,115900,70135255,761,761,761,761,0
|
|
20240723,115800,70135255,761,761,761,761,0
|
|
20240723,115700,70135255,761,761,761,761,0
|
|
20240723,115600,70135255,761,761,761,761,500
|
|
20240723,115500,69754755,760,760,760,760,300
|
|
20240723,115400,69526755,760,759,760,759,217
|
|
20240723,115300,69362035,759,759,759,759,1
|
|
20240723,115200,69361276,759,759,759,759,1
|
|
20240723,115100,69360517,759,759,759,759,0
|
|
20240723,115000,69360517,759,759,759,759,0
|
|
20240723,114900,69360517,759,759,759,759,0
|
|
20240723,114800,69360517,759,759,759,759,0
|
|
20240723,114700,69360517,759,759,759,759,0
|
|
20240723,114600,69360517,759,759,759,759,0
|
|
20240723,114500,69360517,759,758,759,758,4
|
|
20240723,114400,69357484,758,758,758,758,0
|
|
20240723,114300,69357484,758,758,758,758,0
|
|
20240723,114200,69357484,758,758,758,758,2
|
|
20240723,114100,69355968,756,756,756,756,0
|
|
20240723,114000,69355968,756,756,756,756,0
|
|
20240723,113900,69355968,756,756,756,756,0
|
|
20240723,113800,69355968,756,757,757,756,1870
|
|
20240723,113700,67942247,757,757,757,757,0
|
|
20240723,113600,67942247,757,757,757,757,0
|
|
20240723,113500,67942247,757,757,757,757,0
|
|
20240723,113400,67942247,757,757,757,757,0
|
|
20240723,113300,67942247,757,758,758,757,500
|
|
20240723,113200,67563744,757,757,757,757,1
|
|
20240723,113100,67562987,762,762,762,762,0
|
|
20240723,113000,67562987,762,762,762,762,0
|
|
20240723,112900,67562987,762,762,762,762,0
|
|
20240723,112800,67562987,762,762,762,762,0
|
|
20240723,112700,67562987,762,762,762,762,0
|
|
20240723,112600,67562987,762,762,762,762,0
|
|
20240723,112500,67562987,762,762,762,762,0
|
|
20240723,112400,67562987,762,762,762,762,0
|
|
20240723,112300,67562987,762,762,762,762,0
|
|
20240723,112200,67562987,762,762,762,762,0
|
|
20240723,112100,67562987,762,757,762,757,2
|
|
20240723,112000,67561468,762,762,762,762,0
|
|
20240723,111900,67561468,762,762,762,762,1
|
|
20240723,111800,67560706,755,757,757,755,2191
|
|
20240723,111700,65905157,764,764,764,764,0
|
|
20240723,111600,65905157,764,764,764,764,0
|
|
20240723,111500,65905157,764,764,764,764,0
|
|
20240723,111400,65905157,764,764,764,764,0
|
|
20240723,111300,65905157,764,763,764,763,250
|
|
20240723,111200,65714318,757,757,757,757,0
|
|
20240723,111100,65714318,757,757,757,757,50
|
|
20240723,111000,65676468,758,759,759,758,74
|
|
20240723,110900,65620357,764,764,764,764,0
|
|
20240723,110800,65620357,764,764,764,764,0
|
|
20240723,110700,65620357,764,764,764,764,0
|
|
20240723,110600,65620357,764,764,764,764,0
|
|
20240723,110500,65620357,764,764,764,764,0
|
|
20240723,110400,65620357,764,764,764,764,22
|
|
20240723,110300,65603549,764,764,764,764,1399
|
|
20240723,110200,64534713,765,765,765,765,10
|
|
20240723,110100,64527063,765,765,765,765,95
|
|
20240723,110000,64454388,765,764,765,764,798
|
|
20240723,105900,63844715,764,761,764,757,1801
|
|
20240723,105800,62480174,768,759,768,759,1500
|
|
20240723,105700,61334505,759,759,759,759,1
|
|
20240723,105600,61333746,757,757,757,757,1
|
|
20240723,105500,61332989,756,756,756,756,0
|
|
20240723,105400,61332989,756,756,756,756,1
|
|
20240723,105300,61332233,759,757,759,755,625
|
|
20240723,105200,60860286,758,758,758,758,1370
|
|
20240723,105100,59821826,758,758,758,758,0
|
|
20240723,105000,59821826,758,758,758,758,0
|
|
20240723,104900,59821826,758,758,758,758,0
|
|
20240723,104800,59821826,758,758,758,758,0
|
|
20240723,104700,59821826,758,758,758,758,0
|
|
20240723,104600,59821826,758,758,758,758,0
|
|
20240723,104500,59821826,758,758,758,758,50
|
|
20240723,104400,59783926,761,761,761,761,0
|
|
20240723,104300,59783926,761,761,761,761,1
|
|
20240723,104200,59783165,755,768,768,755,20001
|
|
20240723,104100,44610367,768,768,768,768,0
|
|
20240723,104000,44610367,768,768,768,768,0
|
|
20240723,103900,44610367,768,768,768,768,0
|
|
20240723,103800,44610367,768,766,768,766,2500
|
|
20240723,103700,42693856,766,766,766,766,0
|
|
20240723,103600,42693856,766,766,766,766,0
|
|
20240723,103500,42693856,766,766,766,766,2
|
|
20240723,103400,42692324,767,767,767,767,0
|
|
20240723,103300,42692324,767,767,767,767,138
|
|
20240723,103200,42586478,767,767,767,767,62
|
|
20240723,103100,42538924,767,766,768,766,488
|
|
20240723,103000,42164631,768,768,768,768,9
|
|
20240723,102900,42157719,769,768,769,768,9516
|
|
20240723,102800,34840189,768,766,768,766,3224
|
|
20240723,102700,32366136,766,766,766,765,2514
|
|
20240723,102600,30440422,766,765,766,765,1052
|
|
20240723,102500,29635067,764,762,764,762,6448
|
|
20240723,102400,24715208,762,762,762,762,0
|
|
20240723,102300,24715208,762,762,762,762,0
|
|
20240723,102200,24715208,762,762,762,762,0
|
|
20240723,102100,24715208,762,762,762,762,400
|
|
20240723,102000,24410408,761,761,761,761,1
|
|
20240723,101900,24409647,762,762,762,762,0
|
|
20240723,101800,24409647,762,762,762,762,0
|
|
20240723,101700,24409647,762,762,762,762,0
|
|
20240723,101600,24409647,762,762,762,762,0
|
|
20240723,101500,24409647,762,762,762,762,0
|
|
20240723,101400,24409647,762,762,762,762,0
|
|
20240723,101300,24409647,762,762,762,762,0
|
|
20240723,101200,24409647,762,762,762,762,0
|
|
20240723,101100,24409647,762,762,762,762,0
|
|
20240723,101000,24409647,762,762,762,762,0
|
|
20240723,100900,24409647,762,762,762,762,0
|
|
20240723,100800,24409647,762,762,762,762,0
|
|
20240723,100700,24409647,762,762,762,762,0
|
|
20240723,100600,24409647,762,762,762,762,0
|
|
20240723,100500,24409647,762,762,762,762,10
|
|
20240723,100400,24402027,762,762,762,762,1
|
|
20240723,100300,24401265,756,763,763,756,2002
|
|
20240723,100200,22885403,763,763,763,763,2
|
|
20240723,100100,22883877,763,763,763,763,4
|
|
20240723,100000,22880825,763,763,763,763,0
|
|
20240723,095900,22880825,763,763,763,763,0
|
|
20240723,095800,22880825,763,763,763,763,0
|
|
20240723,095700,22880825,763,763,763,763,0
|
|
20240723,095600,22880825,763,763,763,763,0
|
|
20240723,095500,22880825,763,763,763,763,0
|
|
20240723,095400,22880825,763,762,763,762,4
|
|
20240723,095300,22877774,760,760,760,760,1
|
|
20240723,095200,22877014,760,760,760,760,1
|
|
20240723,095100,22876254,763,763,763,763,3
|
|
20240723,095000,22873965,763,762,763,762,904
|
|
20240723,094900,22185074,763,763,763,763,0
|
|
20240723,094800,22185074,763,763,763,763,0
|
|
20240723,094700,22185074,763,763,763,763,2
|
|
20240723,094600,22183548,763,763,763,763,25
|
|
20240723,094500,22164473,763,763,763,763,0
|
|
20240723,094400,22164473,763,763,763,763,0
|
|
20240723,094300,22164473,763,763,763,763,0
|
|
20240723,094200,22164473,763,763,763,763,0
|
|
20240723,094100,22164473,763,763,763,763,0
|
|
20240723,094000,22164473,763,763,764,763,988
|
|
20240723,093900,21410628,763,763,763,763,3802
|
|
20240723,093800,18509702,763,763,763,763,0
|
|
20240723,093700,18509702,763,763,763,763,26
|
|
20240723,093600,18489864,763,763,763,763,5
|
|
20240723,093500,18486049,763,762,764,762,12
|
|
20240723,093400,18476887,764,764,764,764,0
|
|
20240723,093300,18476887,764,757,764,757,1894
|
|
20240723,093200,17039653,757,757,757,757,0
|
|
20240723,093100,17039653,757,757,757,757,0
|
|
20240723,093000,17039653,757,757,757,757,0
|
|
20240723,092900,17039653,757,757,757,757,0
|
|
20240723,092800,17039653,757,757,757,757,0
|
|
20240723,092700,17039653,757,757,757,757,98
|
|
20240723,092600,16965467,757,757,757,757,0
|
|
20240723,092500,16965467,757,757,757,757,1
|
|
20240723,092400,16964710,757,757,757,757,0
|
|
20240723,092300,16964710,757,757,757,757,25
|
|
20240723,092200,16945785,758,759,759,758,44
|
|
20240723,092100,16912412,760,760,760,760,0
|
|
20240723,092000,16912412,760,760,760,760,0
|
|
20240723,091900,16912412,760,760,760,760,19
|
|
20240723,091800,16897972,760,762,762,760,533
|
|
20240723,091700,16492847,762,762,762,762,10
|
|
20240723,091600,16485227,762,763,763,762,16
|
|
20240723,091500,16473024,763,764,764,763,26
|
|
20240723,091400,16453184,764,764,764,764,206
|
|
20240723,091300,16295800,764,764,764,764,1
|
|
20240723,091200,16295036,764,767,767,764,385
|
|
20240723,091100,16000893,764,764,764,764,93
|
|
20240723,091000,15929841,764,767,767,764,1907
|
|
20240723,090900,14469893,767,764,767,764,306
|
|
20240723,090800,14235206,764,761,770,760,11561
|
|
20240723,090700,5423267,761,756,761,756,5408
|
|
20240723,090600,1310541,756,756,756,756,0
|
|
20240723,090500,1310541,756,754,756,754,11
|
|
20240723,090400,1302240,756,755,756,755,10
|
|
20240723,090300,1294685,753,753,753,753,0
|
|
20240723,090200,1294685,753,753,753,753,685
|
|
20240723,090100,778880,753,753,753,753,2
|
|
20240723,090000,777374,754,754,754,754,1031
|