619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191600,102423369,637,637,637,637,3747
|
|
20240716,191500,102423369,637,637,637,637,0
|
|
20240716,191400,102423369,637,637,637,637,0
|
|
20240716,191300,102423369,637,637,637,637,0
|
|
20240716,191200,102423369,637,637,637,637,0
|
|
20240716,191100,102423369,637,637,637,637,0
|
|
20240716,191000,102423369,637,637,637,637,0
|
|
20240716,190900,102423369,637,637,637,637,0
|
|
20240716,190800,102423369,637,637,637,637,0
|
|
20240716,190700,102423369,637,637,637,637,0
|
|
20240716,190600,102423369,637,637,637,637,0
|
|
20240716,190500,102423369,637,637,637,637,0
|
|
20240716,190400,102423369,637,637,637,637,0
|
|
20240716,190300,102423369,637,637,637,637,0
|
|
20240716,190200,102423369,637,637,637,637,0
|
|
20240716,190100,102423369,637,637,637,637,0
|
|
20240716,190000,102423369,637,637,637,637,0
|
|
20240716,185900,102423369,637,637,637,637,0
|
|
20240716,185800,102423369,637,637,637,637,0
|
|
20240716,185700,102423369,637,637,637,637,0
|
|
20240716,185600,102423369,637,637,637,637,0
|
|
20240716,185500,102423369,637,637,637,637,0
|
|
20240716,185400,102423369,637,637,637,637,0
|
|
20240716,185300,102423369,637,637,637,637,0
|
|
20240716,185200,102423369,637,637,637,637,0
|
|
20240716,185100,102423369,637,637,637,637,0
|
|
20240716,185000,102423369,637,637,637,637,0
|
|
20240716,184900,102423369,637,637,637,637,0
|
|
20240716,184800,102423369,637,637,637,637,0
|
|
20240716,184700,102423369,637,637,637,637,0
|
|
20240716,184600,102423369,637,637,637,637,3747
|
|
20240716,184500,102423369,637,637,637,637,0
|
|
20240716,184400,102423369,637,637,637,637,0
|
|
20240716,184300,102423369,637,637,637,637,0
|
|
20240716,184200,102423369,637,637,637,637,0
|
|
20240716,184100,102423369,637,637,637,637,0
|
|
20240716,184000,102423369,637,637,637,637,0
|
|
20240716,183900,102423369,637,637,637,637,0
|
|
20240716,183800,102423369,637,637,637,637,0
|
|
20240716,183700,102423369,637,637,637,637,0
|
|
20240716,183600,102423369,637,637,637,637,0
|
|
20240716,183500,102423369,637,637,637,637,0
|
|
20240716,183400,102423369,637,637,637,637,0
|
|
20240716,183300,102423369,637,637,637,637,0
|
|
20240716,183200,102423369,637,637,637,637,0
|
|
20240716,183100,102423369,637,637,637,637,0
|
|
20240716,183000,102423369,637,637,637,637,0
|
|
20240716,182900,102423369,637,637,637,637,0
|
|
20240716,182800,102423369,637,637,637,637,0
|
|
20240716,182700,102423369,637,637,637,637,0
|
|
20240716,182600,102423369,637,637,637,637,0
|
|
20240716,182500,102423369,637,637,637,637,0
|
|
20240716,182400,102423369,637,637,637,637,0
|
|
20240716,182300,102423369,637,637,637,637,0
|
|
20240716,182200,102423369,637,637,637,637,0
|
|
20240716,182100,102423369,637,637,637,637,0
|
|
20240716,182000,102423369,637,637,637,637,0
|
|
20240716,181900,102423369,637,637,637,637,0
|
|
20240716,181800,102423369,637,637,637,637,0
|
|
20240716,181700,102423369,637,637,637,637,0
|
|
20240716,181600,102423369,637,637,637,637,3747
|
|
20240716,181500,102423369,637,637,637,637,0
|
|
20240716,181400,102423369,637,637,637,637,0
|
|
20240716,181300,102423369,637,637,637,637,0
|
|
20240716,181200,102423369,637,637,637,637,0
|
|
20240716,181100,102423369,637,637,637,637,0
|
|
20240716,181000,102423369,637,637,637,637,0
|
|
20240716,180900,102423369,637,637,637,637,0
|
|
20240716,180800,102423369,637,637,637,637,0
|
|
20240716,180700,102423369,637,637,637,637,0
|
|
20240716,180600,102423369,637,637,637,637,0
|
|
20240716,180500,102423369,637,637,637,637,0
|
|
20240716,180400,102423369,637,637,637,637,0
|
|
20240716,180300,102423369,637,637,637,637,0
|
|
20240716,180200,102423369,637,637,637,637,0
|
|
20240716,180100,102423369,637,637,637,637,0
|
|
20240716,180000,102423369,637,637,637,637,0
|
|
20240716,175900,102423369,637,637,637,637,0
|
|
20240716,175800,102423369,637,637,637,637,0
|
|
20240716,175700,102423369,637,637,637,637,0
|
|
20240716,175600,102423369,637,637,637,637,0
|
|
20240716,175500,102423369,637,637,637,637,0
|
|
20240716,175400,102423369,637,637,637,637,0
|
|
20240716,175300,102423369,637,637,637,637,0
|
|
20240716,175200,102423369,637,637,637,637,0
|
|
20240716,175100,102423369,637,637,637,637,0
|
|
20240716,175000,102423369,637,637,637,637,0
|
|
20240716,174900,102423369,637,637,637,637,0
|
|
20240716,174800,102423369,637,637,637,637,0
|
|
20240716,174700,102423369,637,637,637,637,0
|
|
20240716,174600,102423369,637,637,637,637,3747
|
|
20240716,174500,102423369,637,637,637,637,0
|
|
20240716,174400,102423369,637,637,637,637,0
|
|
20240716,174300,102423369,637,637,637,637,0
|
|
20240716,174200,102423369,637,637,637,637,0
|
|
20240716,174100,102423369,637,637,637,637,0
|
|
20240716,174000,102423369,637,637,637,637,0
|
|
20240716,173900,102423369,637,637,637,637,0
|
|
20240716,173800,102423369,637,637,637,637,0
|
|
20240716,173700,102423369,637,637,637,637,0
|
|
20240716,173600,102423369,637,637,637,637,0
|
|
20240716,173500,102423369,637,637,637,637,0
|
|
20240716,173400,102423369,637,637,637,637,0
|
|
20240716,173300,102423369,637,637,637,637,0
|
|
20240716,173200,102423369,637,637,637,637,0
|
|
20240716,173100,102423369,637,637,637,637,0
|
|
20240716,173000,102423369,637,637,637,637,0
|
|
20240716,172900,102423369,637,637,637,637,0
|
|
20240716,172800,102423369,637,637,637,637,0
|
|
20240716,172700,102423369,637,637,637,637,0
|
|
20240716,172600,102423369,637,637,637,637,0
|
|
20240716,172500,102423369,637,637,637,637,0
|
|
20240716,172400,102423369,637,637,637,637,0
|
|
20240716,172300,102423369,637,637,637,637,0
|
|
20240716,172200,102423369,637,637,637,637,0
|
|
20240716,172100,102423369,637,637,637,637,0
|
|
20240716,172000,102423369,637,637,637,637,0
|
|
20240716,171900,102423369,637,637,637,637,0
|
|
20240716,171800,102423369,637,637,637,637,0
|
|
20240716,171700,102423369,637,637,637,637,0
|
|
20240716,171600,102423369,637,637,637,637,3747
|
|
20240716,171500,102423369,637,637,637,637,0
|
|
20240716,171400,102423369,637,637,637,637,0
|
|
20240716,171300,102423369,637,637,637,637,0
|
|
20240716,171200,102423369,637,637,637,637,0
|
|
20240716,171100,102423369,637,637,637,637,0
|
|
20240716,171000,102423369,637,637,637,637,0
|
|
20240716,170900,102423369,637,637,637,637,0
|
|
20240716,170800,102423369,637,637,637,637,0
|
|
20240716,170700,102423369,637,637,637,637,0
|
|
20240716,170600,102423369,637,637,637,637,0
|
|
20240716,170500,102423369,637,637,637,637,0
|
|
20240716,170400,102423369,637,637,637,637,0
|
|
20240716,170300,102423369,637,637,637,637,0
|
|
20240716,170200,102423369,637,637,637,637,0
|
|
20240716,170100,102423369,637,637,637,637,0
|
|
20240716,170000,102423369,637,637,637,637,0
|
|
20240716,165900,102423369,637,637,637,637,0
|
|
20240716,165800,102423369,637,637,637,637,0
|
|
20240716,165700,102423369,637,637,637,637,0
|
|
20240716,165600,102423369,637,637,637,637,0
|
|
20240716,165500,102423369,637,637,637,637,0
|
|
20240716,165400,102423369,637,637,637,637,0
|
|
20240716,165300,102423369,637,637,637,637,0
|
|
20240716,165200,102423369,637,637,637,637,0
|
|
20240716,165100,102423369,637,637,637,637,0
|
|
20240716,165000,102423369,637,637,637,637,0
|
|
20240716,164900,102423369,637,637,637,637,0
|
|
20240716,164800,102423369,637,637,637,637,0
|
|
20240716,164700,102423369,637,637,637,637,0
|
|
20240716,164600,102423369,637,637,637,637,3747
|
|
20240716,164500,102423369,637,637,637,637,0
|
|
20240716,164400,102423369,637,637,637,637,0
|
|
20240716,164300,102423369,637,637,637,637,0
|
|
20240716,164200,102423369,637,637,637,637,0
|
|
20240716,164100,102423369,637,637,637,637,0
|
|
20240716,164000,102423369,637,637,637,637,0
|
|
20240716,163900,102423369,637,637,637,637,0
|
|
20240716,163800,102423369,637,637,637,637,0
|
|
20240716,163700,102423369,637,637,637,637,0
|
|
20240716,163600,102423369,637,637,637,637,0
|
|
20240716,163500,102423369,637,637,637,637,0
|
|
20240716,163400,102423369,637,637,637,637,0
|
|
20240716,163300,102423369,637,637,637,637,0
|
|
20240716,163200,102423369,637,637,637,637,0
|
|
20240716,163100,102423369,637,637,637,637,0
|
|
20240716,163000,102423369,637,637,637,637,0
|
|
20240716,162900,102423369,637,637,637,637,0
|
|
20240716,162800,102423369,637,637,637,637,0
|
|
20240716,162700,102423369,637,637,637,637,0
|
|
20240716,162600,102423369,637,637,637,637,0
|
|
20240716,162500,102423369,637,637,637,637,0
|
|
20240716,162400,102423369,637,637,637,637,0
|
|
20240716,162300,102423369,637,637,637,637,0
|
|
20240716,162200,102423369,637,637,637,637,0
|
|
20240716,162100,102423369,637,637,637,637,0
|
|
20240716,162000,102423369,637,637,637,637,0
|
|
20240716,161900,102423369,637,637,637,637,0
|
|
20240716,161800,102423369,637,637,637,637,0
|
|
20240716,161700,102423369,637,637,637,637,0
|
|
20240716,161600,102423369,637,637,637,637,3747
|
|
20240716,161500,102423369,637,637,637,637,0
|
|
20240716,161400,102423369,637,637,637,637,0
|
|
20240716,161300,102423369,637,637,637,637,0
|
|
20240716,161200,102423369,637,637,637,637,0
|
|
20240716,161100,102423369,637,637,637,637,0
|
|
20240716,161000,102423369,637,637,637,637,0
|
|
20240716,160900,102423369,637,637,637,637,0
|
|
20240716,160800,102423369,637,637,637,637,0
|
|
20240716,160700,102423369,637,637,637,637,0
|
|
20240716,160600,102423369,637,637,637,637,0
|
|
20240716,160500,102423369,637,637,637,637,0
|
|
20240716,160400,102423369,637,637,637,637,0
|
|
20240716,160300,102423369,637,637,637,637,0
|
|
20240716,160200,102423369,637,637,637,637,0
|
|
20240716,160100,102423369,637,637,637,637,0
|
|
20240716,160000,102423369,637,637,637,637,0
|
|
20240716,155900,102423369,637,637,637,637,0
|
|
20240716,155800,102423369,637,637,637,637,0
|
|
20240716,155700,102423369,637,637,637,637,0
|
|
20240716,155600,102423369,637,637,637,637,0
|
|
20240716,155500,102423369,637,637,637,637,0
|
|
20240716,155400,102423369,637,637,637,637,0
|
|
20240716,155300,102423369,637,637,637,637,0
|
|
20240716,155200,102423369,637,637,637,637,0
|
|
20240716,155100,102423369,637,637,637,637,0
|
|
20240716,155000,102423369,637,637,637,637,0
|
|
20240716,154900,102423369,637,637,637,637,0
|
|
20240716,154800,102423369,637,637,637,637,0
|
|
20240716,154700,102423369,637,637,637,637,0
|
|
20240716,154600,102423369,637,637,637,637,3747
|
|
20240716,154500,102423369,637,637,637,637,0
|
|
20240716,154400,102423369,637,637,637,637,0
|
|
20240716,154300,102423369,637,637,637,637,0
|
|
20240716,154200,102423369,637,637,637,637,0
|
|
20240716,154100,102423369,637,637,637,637,0
|
|
20240716,154000,102423369,637,637,637,637,0
|
|
20240716,153900,102423369,637,637,637,637,0
|
|
20240716,153800,102423369,637,637,637,637,0
|
|
20240716,153700,102423369,637,637,637,637,0
|
|
20240716,153600,102423369,637,637,637,637,0
|
|
20240716,153500,102423369,637,637,637,637,0
|
|
20240716,153400,102423369,637,637,637,637,0
|
|
20240716,153300,102423369,637,637,637,637,0
|
|
20240716,153200,102423369,637,637,637,637,0
|
|
20240716,153100,102423369,637,637,637,637,0
|
|
20240716,153000,102423369,637,637,637,637,3747
|
|
20240716,152900,100036530,637,637,637,637,0
|
|
20240716,152800,100036530,637,637,637,637,0
|
|
20240716,152700,100036530,637,637,637,637,0
|
|
20240716,152600,100036530,637,637,637,637,0
|
|
20240716,152500,100036530,637,637,637,637,0
|
|
20240716,152400,100036530,637,637,637,637,0
|
|
20240716,152300,100036530,637,637,637,637,0
|
|
20240716,152200,100036530,637,637,637,637,0
|
|
20240716,152100,100036530,637,637,637,637,0
|
|
20240716,152000,100036530,637,637,637,637,0
|
|
20240716,151900,100036530,637,637,637,637,0
|
|
20240716,151800,100036530,637,637,637,637,0
|
|
20240716,151700,100036530,637,637,637,637,0
|
|
20240716,151600,100036530,637,637,637,637,1728
|
|
20240716,151500,98935794,637,637,637,637,3959
|
|
20240716,151400,96413911,637,637,637,637,10
|
|
20240716,151300,96407541,637,637,637,637,1
|
|
20240716,151200,96406904,637,637,637,637,100
|
|
20240716,151100,96343204,637,637,637,637,0
|
|
20240716,151000,96343204,637,637,637,637,2
|
|
20240716,150900,96341930,638,638,638,638,0
|
|
20240716,150800,96341930,638,638,638,638,0
|
|
20240716,150700,96341930,638,637,638,637,203
|
|
20240716,150600,96212419,637,637,637,637,0
|
|
20240716,150500,96212419,637,637,637,637,4
|
|
20240716,150400,96209871,637,637,637,637,0
|
|
20240716,150300,96209871,637,637,637,637,100
|
|
20240716,150200,96146171,637,637,637,637,0
|
|
20240716,150100,96146171,637,637,637,637,0
|
|
20240716,150000,96146171,637,637,637,637,0
|
|
20240716,145900,96146171,637,637,637,637,0
|
|
20240716,145800,96146171,637,637,637,637,1
|
|
20240716,145700,96145534,637,637,637,637,0
|
|
20240716,145600,96145534,637,637,637,637,0
|
|
20240716,145500,96145534,637,637,637,637,0
|
|
20240716,145400,96145534,637,637,637,637,0
|
|
20240716,145300,96145534,637,637,637,637,0
|
|
20240716,145200,96145534,637,637,637,637,0
|
|
20240716,145100,96145534,637,637,637,637,2000
|
|
20240716,145000,94871534,638,638,638,638,0
|
|
20240716,144900,94871534,638,638,638,638,0
|
|
20240716,144800,94871534,638,638,638,638,0
|
|
20240716,144700,94871534,638,638,638,638,0
|
|
20240716,144600,94871534,638,638,638,638,47
|
|
20240716,144500,94841548,638,638,638,638,0
|
|
20240716,144400,94841548,638,638,638,638,0
|
|
20240716,144300,94841548,638,638,638,638,0
|
|
20240716,144200,94841548,638,638,638,638,0
|
|
20240716,144100,94841548,638,638,638,638,0
|
|
20240716,144000,94841548,638,638,638,638,0
|
|
20240716,143900,94841548,638,638,638,638,0
|
|
20240716,143800,94841548,638,638,638,638,0
|
|
20240716,143700,94841548,638,638,638,638,0
|
|
20240716,143600,94841548,638,638,638,638,0
|
|
20240716,143500,94841548,638,638,638,638,0
|
|
20240716,143400,94841548,638,638,638,638,0
|
|
20240716,143300,94841548,638,638,638,638,1
|
|
20240716,143200,94840910,637,637,637,637,247
|
|
20240716,143100,94683571,637,637,637,637,2001
|
|
20240716,143000,93408934,637,637,637,637,158
|
|
20240716,142900,93308288,637,637,637,637,0
|
|
20240716,142800,93308288,637,637,637,637,0
|
|
20240716,142700,93308288,637,637,637,637,200
|
|
20240716,142600,93180888,637,637,637,637,501
|
|
20240716,142500,92861751,637,637,637,637,0
|
|
20240716,142400,92861751,637,637,637,637,0
|
|
20240716,142300,92861751,637,637,637,637,0
|
|
20240716,142200,92861751,637,637,637,637,0
|
|
20240716,142100,92861751,637,637,637,637,0
|
|
20240716,142000,92861751,637,637,637,637,100
|
|
20240716,141900,92798051,637,636,637,636,7007
|
|
20240716,141800,88341592,637,637,637,637,0
|
|
20240716,141700,88341592,637,637,637,637,0
|
|
20240716,141600,88341592,637,637,637,637,0
|
|
20240716,141500,88341592,637,637,637,637,1
|
|
20240716,141400,88340955,637,637,637,637,0
|
|
20240716,141300,88340955,637,637,637,637,0
|
|
20240716,141200,88340955,637,637,637,637,0
|
|
20240716,141100,88340955,637,637,637,637,0
|
|
20240716,141000,88340955,637,637,637,637,0
|
|
20240716,140900,88340955,637,637,637,637,0
|
|
20240716,140800,88340955,637,637,637,637,0
|
|
20240716,140700,88340955,637,637,637,637,0
|
|
20240716,140600,88340955,637,637,637,637,0
|
|
20240716,140500,88340955,637,637,637,637,1
|
|
20240716,140400,88340318,636,636,636,636,0
|
|
20240716,140300,88340318,636,636,636,636,0
|
|
20240716,140200,88340318,636,636,636,636,0
|
|
20240716,140100,88340318,636,636,636,636,3
|
|
20240716,140000,88338410,638,638,638,638,0
|
|
20240716,135900,88338410,638,638,638,638,0
|
|
20240716,135800,88338410,638,638,638,638,0
|
|
20240716,135700,88338410,638,638,638,638,1
|
|
20240716,135600,88337772,636,636,636,636,0
|
|
20240716,135500,88337772,636,636,636,636,0
|
|
20240716,135400,88337772,636,636,636,636,0
|
|
20240716,135300,88337772,636,636,636,636,0
|
|
20240716,135200,88337772,636,636,636,636,68
|
|
20240716,135100,88294524,636,636,636,636,0
|
|
20240716,135000,88294524,636,636,636,636,80
|
|
20240716,134900,88243644,636,636,636,636,610
|
|
20240716,134800,87855684,636,636,636,636,0
|
|
20240716,134700,87855684,636,636,636,636,0
|
|
20240716,134600,87855684,636,636,636,636,0
|
|
20240716,134500,87855684,636,636,636,636,0
|
|
20240716,134400,87855684,636,636,636,636,0
|
|
20240716,134300,87855684,636,636,636,636,7
|
|
20240716,134200,87851232,636,636,636,636,0
|
|
20240716,134100,87851232,636,636,636,636,0
|
|
20240716,134000,87851232,636,636,636,636,0
|
|
20240716,133900,87851232,636,636,636,636,0
|
|
20240716,133800,87851232,636,636,636,636,0
|
|
20240716,133700,87851232,636,636,636,636,4
|
|
20240716,133600,87848688,637,638,638,637,7701
|
|
20240716,133500,82935451,638,638,638,638,0
|
|
20240716,133400,82935451,638,638,638,638,0
|
|
20240716,133300,82935451,638,638,638,638,2
|
|
20240716,133200,82934175,637,637,637,637,0
|
|
20240716,133100,82934175,637,637,637,637,0
|
|
20240716,133000,82934175,637,637,637,637,0
|
|
20240716,132900,82934175,637,637,637,637,0
|
|
20240716,132800,82934175,637,637,637,637,0
|
|
20240716,132700,82934175,637,637,637,637,0
|
|
20240716,132600,82934175,637,637,637,637,0
|
|
20240716,132500,82934175,637,637,637,637,0
|
|
20240716,132400,82934175,637,637,637,637,0
|
|
20240716,132300,82934175,637,637,637,637,18374
|
|
20240716,132200,71229937,639,638,639,638,260
|
|
20240716,132100,71064055,637,637,637,637,14000
|
|
20240716,132000,62146055,637,637,637,637,0
|
|
20240716,131900,62146055,637,637,637,637,0
|
|
20240716,131800,62146055,637,637,637,637,0
|
|
20240716,131700,62146055,637,637,637,637,0
|
|
20240716,131600,62146055,637,637,637,637,1700
|
|
20240716,131500,61063155,637,637,637,637,2
|
|
20240716,131400,61061881,637,637,637,637,2
|
|
20240716,131300,61060607,634,634,634,634,0
|
|
20240716,131200,61060607,634,634,634,634,0
|
|
20240716,131100,61060607,634,634,634,634,0
|
|
20240716,131000,61060607,634,634,634,634,0
|
|
20240716,130900,61060607,634,634,634,634,0
|
|
20240716,130800,61060607,634,634,634,634,0
|
|
20240716,130700,61060607,634,634,634,634,0
|
|
20240716,130600,61060607,634,634,634,634,56
|
|
20240716,130500,61025103,637,637,637,637,0
|
|
20240716,130400,61025103,637,637,637,637,200
|
|
20240716,130300,60897703,637,637,637,637,0
|
|
20240716,130200,60897703,637,637,637,637,1
|
|
20240716,130100,60897066,636,636,636,636,0
|
|
20240716,130000,60897066,636,636,636,636,1
|
|
20240716,125900,60896430,634,634,634,634,0
|
|
20240716,125800,60896430,634,634,634,634,0
|
|
20240716,125700,60896430,634,634,634,634,512
|
|
20240716,125600,60571822,634,634,634,634,0
|
|
20240716,125500,60571822,634,634,634,634,0
|
|
20240716,125400,60571822,634,634,634,634,0
|
|
20240716,125300,60571822,634,634,634,634,0
|
|
20240716,125200,60571822,634,634,634,634,0
|
|
20240716,125100,60571822,634,634,634,634,0
|
|
20240716,125000,60571822,634,634,634,634,0
|
|
20240716,124900,60571822,634,635,635,634,2152
|
|
20240716,124800,59207445,635,635,635,635,0
|
|
20240716,124700,59207445,635,635,635,635,0
|
|
20240716,124600,59207445,635,635,635,635,0
|
|
20240716,124500,59207445,635,635,635,635,0
|
|
20240716,124400,59207445,635,635,635,635,0
|
|
20240716,124300,59207445,635,635,635,635,0
|
|
20240716,124200,59207445,635,635,635,635,0
|
|
20240716,124100,59207445,635,635,635,635,2000
|
|
20240716,124000,57937445,635,635,635,635,0
|
|
20240716,123900,57937445,635,635,635,635,0
|
|
20240716,123800,57937445,635,635,635,635,0
|
|
20240716,123700,57937445,635,635,635,635,0
|
|
20240716,123600,57937445,635,635,635,635,0
|
|
20240716,123500,57937445,635,635,635,635,1
|
|
20240716,123400,57936810,637,637,637,637,0
|
|
20240716,123300,57936810,637,637,637,637,0
|
|
20240716,123200,57936810,637,637,637,637,0
|
|
20240716,123100,57936810,637,637,637,637,0
|
|
20240716,123000,57936810,637,637,637,637,0
|
|
20240716,122900,57936810,637,637,637,637,0
|
|
20240716,122800,57936810,637,637,637,637,0
|
|
20240716,122700,57936810,637,637,637,637,0
|
|
20240716,122600,57936810,637,637,637,637,8000
|
|
20240716,122500,52840810,637,637,637,637,0
|
|
20240716,122400,52840810,637,637,637,637,0
|
|
20240716,122300,52840810,637,637,637,637,0
|
|
20240716,122200,52840810,637,637,637,637,1
|
|
20240716,122100,52840173,635,635,635,635,15864
|
|
20240716,122000,42766533,637,637,637,637,1
|
|
20240716,121900,42765896,637,637,637,637,0
|
|
20240716,121800,42765896,637,637,637,637,0
|
|
20240716,121700,42765896,637,637,637,637,0
|
|
20240716,121600,42765896,637,637,637,637,0
|
|
20240716,121500,42765896,637,637,637,637,0
|
|
20240716,121400,42765896,637,637,637,637,0
|
|
20240716,121300,42765896,637,637,637,637,0
|
|
20240716,121200,42765896,637,637,637,637,0
|
|
20240716,121100,42765896,637,637,637,637,20
|
|
20240716,121000,42753156,637,637,637,637,0
|
|
20240716,120900,42753156,637,637,637,637,0
|
|
20240716,120800,42753156,637,637,637,637,0
|
|
20240716,120700,42753156,637,637,637,637,0
|
|
20240716,120600,42753156,637,637,637,637,0
|
|
20240716,120500,42753156,637,637,637,637,2
|
|
20240716,120400,42751882,634,634,634,634,0
|
|
20240716,120300,42751882,634,634,634,634,0
|
|
20240716,120200,42751882,634,634,634,634,0
|
|
20240716,120100,42751882,634,634,634,634,993
|
|
20240716,120000,42122320,635,635,635,635,0
|
|
20240716,115900,42122320,635,635,635,635,0
|
|
20240716,115800,42122320,635,635,635,635,0
|
|
20240716,115700,42122320,635,635,635,635,1
|
|
20240716,115600,42121685,635,635,635,635,0
|
|
20240716,115500,42121685,635,635,635,635,0
|
|
20240716,115400,42121685,635,635,635,635,6
|
|
20240716,115300,42117875,635,635,635,635,0
|
|
20240716,115200,42117875,635,635,635,635,0
|
|
20240716,115100,42117875,635,635,635,635,0
|
|
20240716,115000,42117875,635,635,635,635,1000
|
|
20240716,114900,41482875,635,635,635,635,156
|
|
20240716,114800,41383815,638,638,638,638,0
|
|
20240716,114700,41383815,638,638,638,638,0
|
|
20240716,114600,41383815,638,638,638,638,10
|
|
20240716,114500,41377435,638,638,638,638,3
|
|
20240716,114400,41375521,638,638,638,638,0
|
|
20240716,114300,41375521,638,638,638,638,0
|
|
20240716,114200,41375521,638,638,638,638,0
|
|
20240716,114100,41375521,638,638,638,638,0
|
|
20240716,114000,41375521,638,638,638,638,0
|
|
20240716,113900,41375521,638,638,638,638,0
|
|
20240716,113800,41375521,638,638,638,638,0
|
|
20240716,113700,41375521,638,638,638,638,500
|
|
20240716,113600,41056521,634,634,634,634,0
|
|
20240716,113500,41056521,634,634,634,634,0
|
|
20240716,113400,41056521,634,634,634,634,0
|
|
20240716,113300,41056521,634,634,634,634,0
|
|
20240716,113200,41056521,634,634,634,634,0
|
|
20240716,113100,41056521,634,634,634,634,0
|
|
20240716,113000,41056521,634,634,634,634,0
|
|
20240716,112900,41056521,634,634,634,634,0
|
|
20240716,112800,41056521,634,634,634,634,0
|
|
20240716,112700,41056521,634,634,634,634,0
|
|
20240716,112600,41056521,634,635,635,634,63
|
|
20240716,112500,41016562,636,636,636,636,0
|
|
20240716,112400,41016562,636,636,636,636,0
|
|
20240716,112300,41016562,636,636,636,636,0
|
|
20240716,112200,41016562,636,636,636,636,0
|
|
20240716,112100,41016562,636,636,636,636,0
|
|
20240716,112000,41016562,636,636,636,636,0
|
|
20240716,111900,41016562,636,636,636,636,9
|
|
20240716,111800,41010838,638,638,638,638,0
|
|
20240716,111700,41010838,638,638,638,638,2
|
|
20240716,111600,41009562,636,636,636,636,0
|
|
20240716,111500,41009562,636,636,636,636,0
|
|
20240716,111400,41009562,636,636,636,636,2
|
|
20240716,111300,41008290,636,636,636,636,2
|
|
20240716,111200,41007018,638,638,638,638,0
|
|
20240716,111100,41007018,638,635,638,635,372
|
|
20240716,111000,40770792,635,635,635,635,479
|
|
20240716,110900,40466627,638,636,638,636,10002
|
|
20240716,110800,34098875,636,636,636,636,1
|
|
20240716,110700,34098239,635,635,635,635,0
|
|
20240716,110600,34098239,635,635,635,635,0
|
|
20240716,110500,34098239,635,635,635,635,0
|
|
20240716,110400,34098239,635,635,635,635,0
|
|
20240716,110300,34098239,635,635,635,635,3
|
|
20240716,110200,34096334,635,635,635,635,0
|
|
20240716,110100,34096334,635,635,635,635,0
|
|
20240716,110000,34096334,635,635,635,635,99
|
|
20240716,105900,34033469,635,635,635,635,0
|
|
20240716,105800,34033469,635,635,635,634,1278
|
|
20240716,105700,33223211,636,636,636,636,0
|
|
20240716,105600,33223211,636,636,636,636,0
|
|
20240716,105500,33223211,636,636,636,636,0
|
|
20240716,105400,33223211,636,636,636,636,0
|
|
20240716,105300,33223211,636,636,636,636,0
|
|
20240716,105200,33223211,636,636,636,636,0
|
|
20240716,105100,33223211,636,636,636,636,2
|
|
20240716,105000,33221939,637,637,637,637,0
|
|
20240716,104900,33221939,637,636,637,636,53
|
|
20240716,104800,33188230,637,637,637,637,50
|
|
20240716,104700,33156380,637,637,637,637,0
|
|
20240716,104600,33156380,637,637,637,637,0
|
|
20240716,104500,33156380,637,637,637,637,0
|
|
20240716,104400,33156380,637,637,637,637,0
|
|
20240716,104300,33156380,637,637,637,637,0
|
|
20240716,104200,33156380,637,637,637,637,3
|
|
20240716,104100,33154469,634,634,634,634,0
|
|
20240716,104000,33154469,634,634,634,634,1700
|
|
20240716,103900,32076669,637,637,637,637,0
|
|
20240716,103800,32076669,637,637,637,637,0
|
|
20240716,103700,32076669,637,637,637,637,1
|
|
20240716,103600,32076032,634,634,634,634,0
|
|
20240716,103500,32076032,634,634,634,634,0
|
|
20240716,103400,32076032,634,634,634,634,0
|
|
20240716,103300,32076032,634,634,634,634,0
|
|
20240716,103200,32076032,634,635,635,634,5650
|
|
20240716,103100,28492718,637,637,637,637,0
|
|
20240716,103000,28492718,637,637,637,637,6
|
|
20240716,102900,28488896,635,635,635,635,0
|
|
20240716,102800,28488896,635,636,636,635,43
|
|
20240716,102700,28461589,637,637,637,637,0
|
|
20240716,102600,28461589,637,637,637,637,0
|
|
20240716,102500,28461589,637,637,637,637,2
|
|
20240716,102400,28460315,636,636,636,636,0
|
|
20240716,102300,28460315,636,637,637,636,2004
|
|
20240716,102200,27185769,636,636,636,636,1309
|
|
20240716,102100,26353245,637,637,637,637,315
|
|
20240716,102000,26152590,637,637,637,637,1
|
|
20240716,101900,26151953,637,637,637,637,0
|
|
20240716,101800,26151953,637,637,637,637,7
|
|
20240716,101700,26147494,637,637,637,637,0
|
|
20240716,101600,26147494,637,637,637,637,0
|
|
20240716,101500,26147494,637,637,637,637,157
|
|
20240716,101400,26047485,637,637,637,637,0
|
|
20240716,101300,26047485,637,637,637,637,0
|
|
20240716,101200,26047485,637,637,637,637,0
|
|
20240716,101100,26047485,637,637,637,637,0
|
|
20240716,101000,26047485,637,637,637,637,0
|
|
20240716,100900,26047485,637,637,637,637,1
|
|
20240716,100800,26046848,637,637,637,637,3900
|
|
20240716,100700,23562548,637,637,637,637,4700
|
|
20240716,100600,20568648,637,637,637,637,10
|
|
20240716,100500,20562278,637,637,637,637,6
|
|
20240716,100400,20558456,637,637,637,637,0
|
|
20240716,100300,20558456,637,636,637,636,102
|
|
20240716,100200,20493582,637,636,637,636,15
|
|
20240716,100100,20484028,637,637,637,637,1
|
|
20240716,100000,20483391,636,636,636,636,10
|
|
20240716,095900,20477031,637,637,637,637,0
|
|
20240716,095800,20477031,637,637,637,637,0
|
|
20240716,095700,20477031,637,637,637,637,0
|
|
20240716,095600,20477031,637,637,637,637,0
|
|
20240716,095500,20477031,637,634,637,634,4063
|
|
20240716,095400,17900900,637,636,637,635,2558
|
|
20240716,095300,16276409,637,637,637,637,2
|
|
20240716,095200,16275135,637,637,637,637,5
|
|
20240716,095100,16271950,637,637,637,637,2
|
|
20240716,095000,16270676,637,637,637,637,11
|
|
20240716,094900,16263669,636,636,636,636,700
|
|
20240716,094800,15818469,637,637,637,637,0
|
|
20240716,094700,15818469,637,636,637,636,3
|
|
20240716,094600,15816559,637,637,637,637,8
|
|
20240716,094500,15811463,637,637,637,637,1
|
|
20240716,094400,15810826,638,638,638,638,0
|
|
20240716,094300,15810826,638,638,638,638,731
|
|
20240716,094200,15344448,639,639,639,639,0
|
|
20240716,094100,15344448,639,639,639,639,0
|
|
20240716,094000,15344448,639,639,639,639,3000
|
|
20240716,093900,13427448,639,639,639,639,0
|
|
20240716,093800,13427448,639,639,639,639,10
|
|
20240716,093700,13421058,639,637,639,637,1003
|
|
20240716,093600,12782141,637,636,637,636,508
|
|
20240716,093500,12459052,636,637,637,636,3559
|
|
20240716,093400,10195527,637,637,637,637,0
|
|
20240716,093300,10195527,637,638,638,637,3239
|
|
20240716,093200,8132193,639,639,639,639,0
|
|
20240716,093100,8132193,639,639,639,639,3
|
|
20240716,093000,8130276,639,639,639,639,0
|
|
20240716,092900,8130276,639,639,639,639,50
|
|
20240716,092800,8098326,639,639,639,639,0
|
|
20240716,092700,8098326,639,639,639,639,0
|
|
20240716,092600,8098326,639,639,639,639,0
|
|
20240716,092500,8098326,639,639,639,639,0
|
|
20240716,092400,8098326,639,637,639,637,101
|
|
20240716,092300,8033987,637,637,637,637,0
|
|
20240716,092200,8033987,637,636,637,636,3111
|
|
20240716,092100,6052391,639,637,639,637,4370
|
|
20240716,092000,3262561,637,637,637,637,2
|
|
20240716,091900,3261287,639,639,639,639,0
|
|
20240716,091800,3261287,639,639,639,639,0
|
|
20240716,091700,3261287,639,639,639,639,0
|
|
20240716,091600,3261287,639,639,639,639,2000
|
|
20240716,091500,1983287,639,639,639,639,1
|
|
20240716,091400,1982648,639,639,639,639,0
|
|
20240716,091300,1982648,639,639,639,639,0
|
|
20240716,091200,1982648,639,639,639,639,0
|
|
20240716,091100,1982648,639,637,639,637,3
|
|
20240716,091000,1980735,639,639,639,639,0
|
|
20240716,090900,1980735,639,639,639,639,0
|
|
20240716,090800,1980735,639,639,639,639,2000
|
|
20240716,090700,702735,640,640,640,640,0
|
|
20240716,090600,702735,640,640,640,640,0
|
|
20240716,090500,702735,640,640,640,640,0
|
|
20240716,090400,702735,640,640,640,640,0
|
|
20240716,090300,702735,640,640,640,640,150
|
|
20240716,090200,606735,642,642,642,642,0
|
|
20240716,090100,606735,642,640,642,640,150
|
|
20240716,090000,510545,640,637,640,637,801
|