620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191700,212522664,516,516,516,516,2507
|
|
20240723,191600,212522664,516,516,516,516,0
|
|
20240723,191500,212522664,516,516,516,516,0
|
|
20240723,191400,212522664,516,516,516,516,0
|
|
20240723,191300,212522664,516,516,516,516,0
|
|
20240723,191200,212522664,516,516,516,516,0
|
|
20240723,191100,212522664,516,516,516,516,0
|
|
20240723,191000,212522664,516,516,516,516,0
|
|
20240723,190900,212522664,516,516,516,516,0
|
|
20240723,190800,212522664,516,516,516,516,0
|
|
20240723,190700,212522664,516,516,516,516,0
|
|
20240723,190600,212522664,516,516,516,516,0
|
|
20240723,190500,212522664,516,516,516,516,0
|
|
20240723,190400,212522664,516,516,516,516,0
|
|
20240723,190300,212522664,516,516,516,516,0
|
|
20240723,190200,212522664,516,516,516,516,0
|
|
20240723,190100,212522664,516,516,516,516,0
|
|
20240723,190000,212522664,516,516,516,516,0
|
|
20240723,185900,212522664,516,516,516,516,0
|
|
20240723,185800,212522664,516,516,516,516,0
|
|
20240723,185700,212522664,516,516,516,516,0
|
|
20240723,185600,212522664,516,516,516,516,0
|
|
20240723,185500,212522664,516,516,516,516,0
|
|
20240723,185400,212522664,516,516,516,516,0
|
|
20240723,185300,212522664,516,516,516,516,0
|
|
20240723,185200,212522664,516,516,516,516,0
|
|
20240723,185100,212522664,516,516,516,516,0
|
|
20240723,185000,212522664,516,516,516,516,0
|
|
20240723,184900,212522664,516,516,516,516,0
|
|
20240723,184800,212522664,516,516,516,516,0
|
|
20240723,184700,212522664,516,516,516,516,2507
|
|
20240723,184600,212522664,516,516,516,516,0
|
|
20240723,184500,212522664,516,516,516,516,0
|
|
20240723,184400,212522664,516,516,516,516,0
|
|
20240723,184300,212522664,516,516,516,516,0
|
|
20240723,184200,212522664,516,516,516,516,0
|
|
20240723,184100,212522664,516,516,516,516,0
|
|
20240723,184000,212522664,516,516,516,516,0
|
|
20240723,183900,212522664,516,516,516,516,0
|
|
20240723,183800,212522664,516,516,516,516,0
|
|
20240723,183700,212522664,516,516,516,516,0
|
|
20240723,183600,212522664,516,516,516,516,0
|
|
20240723,183500,212522664,516,516,516,516,0
|
|
20240723,183400,212522664,516,516,516,516,0
|
|
20240723,183300,212522664,516,516,516,516,0
|
|
20240723,183200,212522664,516,516,516,516,0
|
|
20240723,183100,212522664,516,516,516,516,0
|
|
20240723,183000,212522664,516,516,516,516,0
|
|
20240723,182900,212522664,516,516,516,516,0
|
|
20240723,182800,212522664,516,516,516,516,0
|
|
20240723,182700,212522664,516,516,516,516,0
|
|
20240723,182600,212522664,516,516,516,516,0
|
|
20240723,182500,212522664,516,516,516,516,0
|
|
20240723,182400,212522664,516,516,516,516,0
|
|
20240723,182300,212522664,516,516,516,516,0
|
|
20240723,182200,212522664,516,516,516,516,0
|
|
20240723,182100,212522664,516,516,516,516,0
|
|
20240723,182000,212522664,516,516,516,516,0
|
|
20240723,181900,212522664,516,516,516,516,0
|
|
20240723,181800,212522664,516,516,516,516,0
|
|
20240723,181700,212522664,516,516,516,516,2507
|
|
20240723,181600,212522664,516,516,516,516,0
|
|
20240723,181500,212522664,516,516,516,516,0
|
|
20240723,181400,212522664,516,516,516,516,0
|
|
20240723,181300,212522664,516,516,516,516,0
|
|
20240723,181200,212522664,516,516,516,516,0
|
|
20240723,181100,212522664,516,516,516,516,0
|
|
20240723,181000,212522664,516,516,516,516,0
|
|
20240723,180900,212522664,516,516,516,516,0
|
|
20240723,180800,212522664,516,516,516,516,0
|
|
20240723,180700,212522664,516,516,516,516,0
|
|
20240723,180600,212522664,516,516,516,516,0
|
|
20240723,180500,212522664,516,516,516,516,0
|
|
20240723,180400,212522664,516,516,516,516,0
|
|
20240723,180300,212522664,516,516,516,516,0
|
|
20240723,180200,212522664,516,516,516,516,0
|
|
20240723,180100,212522664,516,516,516,516,0
|
|
20240723,180000,212522664,516,516,516,516,0
|
|
20240723,175900,212522664,516,516,516,516,0
|
|
20240723,175800,212522664,516,516,516,516,0
|
|
20240723,175700,212522664,516,516,516,516,0
|
|
20240723,175600,212522664,516,516,516,516,0
|
|
20240723,175500,212522664,516,516,516,516,0
|
|
20240723,175400,212522664,516,516,516,516,0
|
|
20240723,175300,212522664,516,516,516,516,0
|
|
20240723,175200,212522664,516,516,516,516,0
|
|
20240723,175100,212522664,516,516,516,516,0
|
|
20240723,175000,212522664,516,516,516,516,0
|
|
20240723,174900,212522664,516,516,516,516,0
|
|
20240723,174800,212522664,516,516,516,516,0
|
|
20240723,174700,212522664,516,516,516,516,2507
|
|
20240723,174600,212522664,516,516,516,516,0
|
|
20240723,174500,212522664,516,516,516,516,0
|
|
20240723,174400,212522664,516,516,516,516,0
|
|
20240723,174300,212522664,516,516,516,516,0
|
|
20240723,174200,212522664,516,516,516,516,0
|
|
20240723,174100,212522664,516,516,516,516,0
|
|
20240723,174000,212522664,516,516,516,516,0
|
|
20240723,173900,212522664,516,516,516,516,0
|
|
20240723,173800,212522664,516,516,516,516,0
|
|
20240723,173700,212522664,516,516,516,516,0
|
|
20240723,173600,212522664,516,516,516,516,0
|
|
20240723,173500,212522664,516,516,516,516,0
|
|
20240723,173400,212522664,516,516,516,516,0
|
|
20240723,173300,212522664,516,516,516,516,0
|
|
20240723,173200,212522664,516,516,516,516,0
|
|
20240723,173100,212522664,516,516,516,516,0
|
|
20240723,173000,212522664,516,516,516,516,0
|
|
20240723,172900,212522664,516,516,516,516,0
|
|
20240723,172800,212522664,516,516,516,516,0
|
|
20240723,172700,212522664,516,516,516,516,0
|
|
20240723,172600,212522664,516,516,516,516,0
|
|
20240723,172500,212522664,516,516,516,516,0
|
|
20240723,172400,212522664,516,516,516,516,0
|
|
20240723,172300,212522664,516,516,516,516,0
|
|
20240723,172200,212522664,516,516,516,516,0
|
|
20240723,172100,212522664,516,516,516,516,0
|
|
20240723,172000,212522664,516,516,516,516,0
|
|
20240723,171900,212522664,516,516,516,516,0
|
|
20240723,171800,212522664,516,516,516,516,0
|
|
20240723,171700,212522664,516,516,516,516,2507
|
|
20240723,171600,212522664,516,516,516,516,0
|
|
20240723,171500,212522664,516,516,516,516,0
|
|
20240723,171400,212522664,516,516,516,516,0
|
|
20240723,171300,212522664,516,516,516,516,0
|
|
20240723,171200,212522664,516,516,516,516,0
|
|
20240723,171100,212522664,516,516,516,516,0
|
|
20240723,171000,212522664,516,516,516,516,0
|
|
20240723,170900,212522664,516,516,516,516,0
|
|
20240723,170800,212522664,516,516,516,516,0
|
|
20240723,170700,212522664,516,516,516,516,0
|
|
20240723,170600,212522664,516,516,516,516,0
|
|
20240723,170500,212522664,516,516,516,516,0
|
|
20240723,170400,212522664,516,516,516,516,0
|
|
20240723,170300,212522664,516,516,516,516,0
|
|
20240723,170200,212522664,516,516,516,516,0
|
|
20240723,170100,212522664,516,516,516,516,0
|
|
20240723,170000,212522664,516,516,516,516,0
|
|
20240723,165900,212522664,516,516,516,516,0
|
|
20240723,165800,212522664,516,516,516,516,0
|
|
20240723,165700,212522664,516,516,516,516,0
|
|
20240723,165600,212522664,516,516,516,516,0
|
|
20240723,165500,212522664,516,516,516,516,0
|
|
20240723,165400,212522664,516,516,516,516,0
|
|
20240723,165300,212522664,516,516,516,516,0
|
|
20240723,165200,212522664,516,516,516,516,0
|
|
20240723,165100,212522664,516,516,516,516,0
|
|
20240723,165000,212522664,516,516,516,516,0
|
|
20240723,164900,212522664,516,516,516,516,0
|
|
20240723,164800,212522664,516,516,516,516,0
|
|
20240723,164700,212522664,516,516,516,516,2507
|
|
20240723,164600,212522664,516,516,516,516,0
|
|
20240723,164500,212522664,516,516,516,516,0
|
|
20240723,164400,212522664,516,516,516,516,0
|
|
20240723,164300,212522664,516,516,516,516,0
|
|
20240723,164200,212522664,516,516,516,516,0
|
|
20240723,164100,212522664,516,516,516,516,0
|
|
20240723,164000,212522664,516,516,516,516,0
|
|
20240723,163900,212522664,516,516,516,516,0
|
|
20240723,163800,212522664,516,516,516,516,0
|
|
20240723,163700,212522664,516,516,516,516,0
|
|
20240723,163600,212522664,516,516,516,516,0
|
|
20240723,163500,212522664,516,516,516,516,0
|
|
20240723,163400,212522664,516,516,516,516,0
|
|
20240723,163300,212522664,516,516,516,516,0
|
|
20240723,163200,212522664,516,516,516,516,0
|
|
20240723,163100,212522664,516,516,516,516,0
|
|
20240723,163000,212522664,516,516,516,516,0
|
|
20240723,162900,212522664,516,516,516,516,0
|
|
20240723,162800,212522664,516,516,516,516,0
|
|
20240723,162700,212522664,516,516,516,516,0
|
|
20240723,162600,212522664,516,516,516,516,0
|
|
20240723,162500,212522664,516,516,516,516,0
|
|
20240723,162400,212522664,516,516,516,516,0
|
|
20240723,162300,212522664,516,516,516,516,0
|
|
20240723,162200,212522664,516,516,516,516,0
|
|
20240723,162100,212522664,516,516,516,516,0
|
|
20240723,162000,212522664,516,516,516,516,0
|
|
20240723,161900,212522664,516,516,516,516,0
|
|
20240723,161800,212522664,516,516,516,516,0
|
|
20240723,161700,212522664,516,516,516,516,2507
|
|
20240723,161600,212522664,516,516,516,516,0
|
|
20240723,161500,212522664,516,516,516,516,0
|
|
20240723,161400,212522664,516,516,516,516,0
|
|
20240723,161300,212522664,516,516,516,516,0
|
|
20240723,161200,212522664,516,516,516,516,0
|
|
20240723,161100,212522664,516,516,516,516,0
|
|
20240723,161000,212522664,516,516,516,516,0
|
|
20240723,160900,212522664,516,516,516,516,0
|
|
20240723,160800,212522664,516,516,516,516,0
|
|
20240723,160700,212522664,516,516,516,516,0
|
|
20240723,160600,212522664,516,516,516,516,0
|
|
20240723,160500,212522664,516,516,516,516,0
|
|
20240723,160400,212522664,516,516,516,516,0
|
|
20240723,160300,212522664,516,516,516,516,0
|
|
20240723,160200,212522664,516,516,516,516,0
|
|
20240723,160100,212522664,516,516,516,516,0
|
|
20240723,160000,212522664,516,516,516,516,0
|
|
20240723,155900,212522664,516,516,516,516,0
|
|
20240723,155800,212522664,516,516,516,516,0
|
|
20240723,155700,212522664,516,516,516,516,0
|
|
20240723,155600,212522664,516,516,516,516,0
|
|
20240723,155500,212522664,516,516,516,516,0
|
|
20240723,155400,212522664,516,516,516,516,0
|
|
20240723,155300,212522664,516,516,516,516,0
|
|
20240723,155200,212522664,516,516,516,516,0
|
|
20240723,155100,212522664,516,516,516,516,0
|
|
20240723,155000,212522664,516,516,516,516,0
|
|
20240723,154900,212522664,516,516,516,516,0
|
|
20240723,154800,212522664,516,516,516,516,0
|
|
20240723,154700,212522664,516,516,516,516,2507
|
|
20240723,154600,212522664,516,516,516,516,0
|
|
20240723,154500,212522664,516,516,516,516,0
|
|
20240723,154400,212522664,516,516,516,516,0
|
|
20240723,154300,212522664,516,516,516,516,0
|
|
20240723,154200,212522664,516,516,516,516,0
|
|
20240723,154100,212522664,516,516,516,516,0
|
|
20240723,154000,212522664,516,516,516,516,0
|
|
20240723,153900,212522664,516,516,516,516,0
|
|
20240723,153800,212522664,516,516,516,516,0
|
|
20240723,153700,212522664,516,516,516,516,0
|
|
20240723,153600,212522664,516,516,516,516,0
|
|
20240723,153500,212522664,516,516,516,516,0
|
|
20240723,153400,212522664,516,516,516,516,0
|
|
20240723,153300,212522664,516,516,516,516,0
|
|
20240723,153200,212522664,516,516,516,516,0
|
|
20240723,153100,212522664,516,516,516,516,0
|
|
20240723,153000,212522664,516,516,516,516,2507
|
|
20240723,152900,211229052,516,516,516,516,0
|
|
20240723,152800,211229052,516,516,516,516,0
|
|
20240723,152700,211229052,516,516,516,516,0
|
|
20240723,152600,211229052,516,516,516,516,0
|
|
20240723,152500,211229052,516,516,516,516,0
|
|
20240723,152400,211229052,516,516,516,516,0
|
|
20240723,152300,211229052,516,516,516,516,0
|
|
20240723,152200,211229052,516,516,516,516,0
|
|
20240723,152100,211229052,516,516,516,516,0
|
|
20240723,152000,211229052,516,516,516,516,0
|
|
20240723,151900,211229052,516,517,517,516,2135
|
|
20240723,151800,210127192,517,516,517,516,22985
|
|
20240723,151700,198245149,516,516,516,516,1939
|
|
20240723,151600,197244625,516,517,517,516,3959
|
|
20240723,151500,195201681,517,516,517,514,13297
|
|
20240723,151400,188357332,514,514,517,514,19269
|
|
20240723,151300,178427314,514,514,514,514,0
|
|
20240723,151200,178427314,514,514,514,514,1
|
|
20240723,151100,178426800,512,510,513,510,31540
|
|
20240723,151000,162293950,510,510,510,510,120
|
|
20240723,150900,162232750,510,511,511,510,80
|
|
20240723,150800,162191930,511,511,511,511,40
|
|
20240723,150700,162171490,511,508,511,508,200
|
|
20240723,150600,162069740,508,508,508,508,0
|
|
20240723,150500,162069740,508,508,508,508,0
|
|
20240723,150400,162069740,508,508,508,508,0
|
|
20240723,150300,162069740,508,508,508,508,100
|
|
20240723,150200,162018940,508,508,508,508,0
|
|
20240723,150100,162018940,508,508,508,508,0
|
|
20240723,150000,162018940,508,508,508,508,200
|
|
20240723,145900,161917340,508,508,508,508,0
|
|
20240723,145800,161917340,508,508,508,508,60
|
|
20240723,145700,161886860,508,508,508,508,0
|
|
20240723,145600,161886860,508,508,508,508,0
|
|
20240723,145500,161886860,508,508,508,508,15
|
|
20240723,145400,161879240,508,508,508,508,0
|
|
20240723,145300,161879240,508,507,508,507,201
|
|
20240723,145200,161777133,508,508,508,508,0
|
|
20240723,145100,161777133,508,508,508,508,10
|
|
20240723,145000,161772053,508,508,508,508,0
|
|
20240723,144900,161772053,508,508,508,508,0
|
|
20240723,144800,161772053,508,508,508,508,0
|
|
20240723,144700,161772053,508,508,508,508,200
|
|
20240723,144600,161670453,508,508,508,508,100
|
|
20240723,144500,161619653,508,508,508,508,100
|
|
20240723,144400,161568853,508,508,508,508,3865
|
|
20240723,144300,159605433,511,511,511,511,2
|
|
20240723,144200,159604411,511,511,511,511,0
|
|
20240723,144100,159604411,511,511,511,511,110
|
|
20240723,144000,159548201,509,509,509,509,2276
|
|
20240723,143900,158389717,511,511,511,511,0
|
|
20240723,143800,158389717,511,511,511,511,0
|
|
20240723,143700,158389717,511,511,511,511,0
|
|
20240723,143600,158389717,511,511,511,511,1
|
|
20240723,143500,158389206,511,511,511,511,1
|
|
20240723,143400,158388695,510,510,510,510,0
|
|
20240723,143300,158388695,510,510,510,510,0
|
|
20240723,143200,158388695,510,510,510,510,640
|
|
20240723,143100,158062295,510,510,510,510,20
|
|
20240723,143000,158052095,511,511,511,511,0
|
|
20240723,142900,158052095,511,511,511,511,0
|
|
20240723,142800,158052095,511,511,511,511,0
|
|
20240723,142700,158052095,511,511,511,511,0
|
|
20240723,142600,158052095,511,511,511,511,0
|
|
20240723,142500,158052095,511,511,511,511,0
|
|
20240723,142400,158052095,511,511,511,511,0
|
|
20240723,142300,158052095,511,511,511,511,0
|
|
20240723,142200,158052095,511,511,511,511,0
|
|
20240723,142100,158052095,511,511,511,511,0
|
|
20240723,142000,158052095,511,511,511,511,0
|
|
20240723,141900,158052095,511,511,511,511,0
|
|
20240723,141800,158052095,511,511,511,511,0
|
|
20240723,141700,158052095,511,511,511,511,0
|
|
20240723,141600,158052095,511,511,511,511,0
|
|
20240723,141500,158052095,511,511,511,511,0
|
|
20240723,141400,158052095,511,511,511,511,0
|
|
20240723,141300,158052095,511,511,511,511,0
|
|
20240723,141200,158052095,511,511,511,511,0
|
|
20240723,141100,158052095,511,511,511,511,0
|
|
20240723,141000,158052095,511,511,511,511,0
|
|
20240723,140900,158052095,511,511,511,511,0
|
|
20240723,140800,158052095,511,511,511,511,0
|
|
20240723,140700,158052095,511,511,511,511,0
|
|
20240723,140600,158052095,511,511,511,511,0
|
|
20240723,140500,158052095,511,511,511,511,0
|
|
20240723,140400,158052095,511,511,511,511,0
|
|
20240723,140300,158052095,511,509,511,509,21
|
|
20240723,140200,158041385,509,509,509,509,0
|
|
20240723,140100,158041385,509,509,509,509,0
|
|
20240723,140000,158041385,509,510,510,509,3952
|
|
20240723,135900,156027845,511,511,511,511,0
|
|
20240723,135800,156027845,511,511,511,511,0
|
|
20240723,135700,156027845,511,511,511,511,0
|
|
20240723,135600,156027845,511,511,511,511,0
|
|
20240723,135500,156027845,511,511,511,511,0
|
|
20240723,135400,156027845,511,511,511,511,0
|
|
20240723,135300,156027845,511,511,511,511,0
|
|
20240723,135200,156027845,511,511,511,511,0
|
|
20240723,135100,156027845,511,511,511,511,9
|
|
20240723,135000,156023246,511,511,511,511,1
|
|
20240723,134900,156022735,512,512,512,512,0
|
|
20240723,134800,156022735,512,512,512,512,0
|
|
20240723,134700,156022735,512,512,512,512,0
|
|
20240723,134600,156022735,512,512,512,512,0
|
|
20240723,134500,156022735,512,512,512,512,0
|
|
20240723,134400,156022735,512,512,512,512,0
|
|
20240723,134300,156022735,512,512,512,512,0
|
|
20240723,134200,156022735,512,512,512,512,0
|
|
20240723,134100,156022735,512,512,512,512,0
|
|
20240723,134000,156022735,512,512,512,512,0
|
|
20240723,133900,156022735,512,512,512,512,0
|
|
20240723,133800,156022735,512,512,512,512,0
|
|
20240723,133700,156022735,512,512,512,512,0
|
|
20240723,133600,156022735,512,512,512,512,0
|
|
20240723,133500,156022735,512,512,512,512,0
|
|
20240723,133400,156022735,512,512,512,512,200
|
|
20240723,133300,155920335,512,512,512,512,14
|
|
20240723,133200,155913167,512,511,512,511,300
|
|
20240723,133100,155759841,511,511,511,508,3338
|
|
20240723,133000,154063735,506,506,506,506,1
|
|
20240723,132900,154063229,511,511,511,511,0
|
|
20240723,132800,154063229,511,511,511,511,0
|
|
20240723,132700,154063229,511,511,511,506,157
|
|
20240723,132600,153983637,511,511,511,511,1
|
|
20240723,132500,153983126,509,509,509,509,0
|
|
20240723,132400,153983126,509,509,509,509,58
|
|
20240723,132300,153953604,512,512,512,512,0
|
|
20240723,132200,153953604,512,512,512,512,0
|
|
20240723,132100,153953604,512,512,512,512,0
|
|
20240723,132000,153953604,512,512,512,512,0
|
|
20240723,131900,153953604,512,512,512,512,100
|
|
20240723,131800,153902404,512,512,512,512,0
|
|
20240723,131700,153902404,512,512,512,512,0
|
|
20240723,131600,153902404,512,512,512,512,0
|
|
20240723,131500,153902404,512,512,512,512,100
|
|
20240723,131400,153851204,513,513,513,513,0
|
|
20240723,131300,153851204,513,513,513,513,0
|
|
20240723,131200,153851204,513,509,513,509,46
|
|
20240723,131100,153827783,514,514,514,514,0
|
|
20240723,131000,153827783,514,514,514,514,0
|
|
20240723,130900,153827783,514,514,514,514,0
|
|
20240723,130800,153827783,514,514,514,514,0
|
|
20240723,130700,153827783,514,514,514,514,0
|
|
20240723,130600,153827783,514,514,514,514,0
|
|
20240723,130500,153827783,514,514,514,514,0
|
|
20240723,130400,153827783,514,514,514,514,2
|
|
20240723,130300,153826755,515,515,515,515,200
|
|
20240723,130200,153723755,516,511,517,511,201
|
|
20240723,130100,153621033,511,511,511,511,0
|
|
20240723,130000,153621033,511,511,511,511,1
|
|
20240723,125900,153620522,507,507,507,507,1028
|
|
20240723,125800,153099326,503,504,504,503,2300
|
|
20240723,125700,151941426,507,507,507,507,1
|
|
20240723,125600,151940919,502,507,507,502,2450
|
|
20240723,125500,150700707,507,507,507,507,0
|
|
20240723,125400,150700707,507,507,507,507,0
|
|
20240723,125300,150700707,507,507,507,507,20
|
|
20240723,125200,150690567,507,507,507,507,1
|
|
20240723,125100,150690060,507,507,507,507,0
|
|
20240723,125000,150690060,507,507,507,507,0
|
|
20240723,124900,150690060,507,507,507,507,20
|
|
20240723,124800,150679920,507,507,507,507,0
|
|
20240723,124700,150679920,507,507,507,507,0
|
|
20240723,124600,150679920,507,507,507,507,0
|
|
20240723,124500,150679920,507,507,507,507,0
|
|
20240723,124400,150679920,507,507,507,507,0
|
|
20240723,124300,150679920,507,507,507,507,0
|
|
20240723,124200,150679920,507,507,507,507,0
|
|
20240723,124100,150679920,507,507,507,507,0
|
|
20240723,124000,150679920,507,507,507,507,0
|
|
20240723,123900,150679920,507,507,507,507,0
|
|
20240723,123800,150679920,507,507,507,507,0
|
|
20240723,123700,150679920,507,507,507,507,0
|
|
20240723,123600,150679920,507,507,507,507,0
|
|
20240723,123500,150679920,507,507,507,507,0
|
|
20240723,123400,150679920,507,507,507,507,198
|
|
20240723,123300,150579534,506,506,506,506,721
|
|
20240723,123200,150214708,506,506,506,506,0
|
|
20240723,123100,150214708,506,506,506,506,0
|
|
20240723,123000,150214708,506,506,506,506,0
|
|
20240723,122900,150214708,506,506,506,506,0
|
|
20240723,122800,150214708,506,506,506,506,0
|
|
20240723,122700,150214708,506,506,506,506,0
|
|
20240723,122600,150214708,506,506,506,506,0
|
|
20240723,122500,150214708,506,506,506,506,3
|
|
20240723,122400,150213190,507,507,507,507,0
|
|
20240723,122300,150213190,507,507,507,507,0
|
|
20240723,122200,150213190,507,507,507,507,0
|
|
20240723,122100,150213190,507,507,507,507,0
|
|
20240723,122000,150213190,507,507,507,507,547
|
|
20240723,121900,149935861,507,507,507,507,0
|
|
20240723,121800,149935861,507,507,507,503,1936
|
|
20240723,121700,148961869,503,503,503,503,1335
|
|
20240723,121600,148290364,503,503,503,503,400
|
|
20240723,121500,148089164,503,503,503,503,0
|
|
20240723,121400,148089164,503,503,503,503,10
|
|
20240723,121300,148084134,503,503,503,503,0
|
|
20240723,121200,148084134,503,501,503,501,2215
|
|
20240723,121100,146972909,501,500,501,500,500
|
|
20240723,121000,146722869,500,500,500,500,1073
|
|
20240723,120900,146186369,495,496,496,495,12517
|
|
20240723,120800,139980313,500,500,500,500,36
|
|
20240723,120700,139962313,495,498,498,495,13946
|
|
20240723,120600,133054099,499,500,500,499,273
|
|
20240723,120500,132917772,499,504,504,499,1015
|
|
20240723,120400,132411212,500,501,501,500,10124
|
|
20240723,120300,127347212,501,501,501,501,266
|
|
20240723,120200,127213946,504,504,504,504,201
|
|
20240723,120100,127112642,501,501,501,501,0
|
|
20240723,120000,127112642,501,503,503,501,3009
|
|
20240723,115900,125605113,504,502,504,502,129
|
|
20240723,115800,125540353,502,502,502,502,0
|
|
20240723,115700,125540353,502,502,502,502,0
|
|
20240723,115600,125540353,502,502,502,502,100
|
|
20240723,115500,125490153,502,504,504,502,10600
|
|
20240723,115400,120167853,505,505,505,505,1500
|
|
20240723,115300,119410353,505,505,505,505,0
|
|
20240723,115200,119410353,505,505,505,505,0
|
|
20240723,115100,119410353,505,505,505,505,4781
|
|
20240723,115000,116995948,505,505,505,505,0
|
|
20240723,114900,116995948,505,505,505,505,0
|
|
20240723,114800,116995948,505,505,505,505,540
|
|
20240723,114700,116723248,507,507,507,507,0
|
|
20240723,114600,116723248,507,507,507,507,0
|
|
20240723,114500,116723248,507,507,507,507,0
|
|
20240723,114400,116723248,507,507,507,507,0
|
|
20240723,114300,116723248,507,507,507,507,0
|
|
20240723,114200,116723248,507,507,507,507,2
|
|
20240723,114100,116722234,507,507,507,507,300
|
|
20240723,114000,116570134,507,507,507,507,1
|
|
20240723,113900,116569627,506,506,506,506,4800
|
|
20240723,113800,114140827,506,506,506,506,0
|
|
20240723,113700,114140827,506,506,506,506,1100
|
|
20240723,113600,113584227,506,506,506,506,1944
|
|
20240723,113500,112600563,504,504,504,504,1481
|
|
20240723,113400,111854139,503,503,503,503,5617
|
|
20240723,113300,109028788,503,503,503,503,0
|
|
20240723,113200,109028788,503,503,503,503,0
|
|
20240723,113100,109028788,503,503,503,503,0
|
|
20240723,113000,109028788,503,503,503,503,272
|
|
20240723,112900,108891972,508,508,508,508,0
|
|
20240723,112800,108891972,508,508,508,508,471
|
|
20240723,112700,108652704,507,507,507,507,846
|
|
20240723,112600,108223782,500,502,511,500,3575
|
|
20240723,112500,106432798,503,507,511,500,26802
|
|
20240723,112400,93005023,507,510,511,507,1320
|
|
20240723,112300,92332071,510,510,510,510,240
|
|
20240723,112200,92209671,510,505,510,505,27996
|
|
20240723,112100,78071586,506,510,510,506,37749
|
|
20240723,112000,58905015,509,514,514,509,50361
|
|
20240723,111900,33208271,517,517,517,517,0
|
|
20240723,111800,33208271,517,517,517,517,0
|
|
20240723,111700,33208271,517,517,517,517,0
|
|
20240723,111600,33208271,517,517,517,517,0
|
|
20240723,111500,33208271,517,517,517,517,0
|
|
20240723,111400,33208271,517,517,517,517,0
|
|
20240723,111300,33208271,517,517,517,517,411
|
|
20240723,111200,32995784,517,517,517,517,0
|
|
20240723,111100,32995784,517,517,517,517,0
|
|
20240723,111000,32995784,517,517,517,517,0
|
|
20240723,110900,32995784,517,517,517,517,0
|
|
20240723,110800,32995784,517,517,517,517,0
|
|
20240723,110700,32995784,517,517,517,517,0
|
|
20240723,110600,32995784,517,517,517,517,778
|
|
20240723,110500,32593558,519,519,519,519,0
|
|
20240723,110400,32593558,519,519,519,519,0
|
|
20240723,110300,32593558,519,519,519,519,19
|
|
20240723,110200,32583697,519,519,519,519,0
|
|
20240723,110100,32583697,519,519,519,519,0
|
|
20240723,110000,32583697,519,519,519,519,2000
|
|
20240723,105900,31545697,515,515,515,515,0
|
|
20240723,105800,31545697,515,515,515,515,3449
|
|
20240723,105700,29769462,515,515,515,515,1546
|
|
20240723,105600,28973272,515,515,515,515,5
|
|
20240723,105500,28970697,515,515,515,515,0
|
|
20240723,105400,28970697,515,515,515,515,3574
|
|
20240723,105300,27130087,515,515,515,515,1426
|
|
20240723,105200,26395697,518,518,518,518,0
|
|
20240723,105100,26395697,518,518,518,518,0
|
|
20240723,105000,26395697,518,518,518,518,0
|
|
20240723,104900,26395697,518,519,519,518,874
|
|
20240723,104800,25942092,519,519,519,519,1888
|
|
20240723,104700,24962220,515,515,515,515,0
|
|
20240723,104600,24962220,515,515,515,515,0
|
|
20240723,104500,24962220,515,515,515,515,0
|
|
20240723,104400,24962220,515,515,515,515,0
|
|
20240723,104300,24962220,515,515,515,515,0
|
|
20240723,104200,24962220,515,515,515,515,0
|
|
20240723,104100,24962220,515,515,515,515,0
|
|
20240723,104000,24962220,515,515,515,515,0
|
|
20240723,103900,24962220,515,515,515,515,0
|
|
20240723,103800,24962220,515,515,515,515,0
|
|
20240723,103700,24962220,515,515,515,515,0
|
|
20240723,103600,24962220,515,515,515,515,0
|
|
20240723,103500,24962220,515,515,515,515,0
|
|
20240723,103400,24962220,515,515,515,515,0
|
|
20240723,103300,24962220,515,515,515,515,0
|
|
20240723,103200,24962220,515,515,515,515,0
|
|
20240723,103100,24962220,515,515,515,515,5000
|
|
20240723,103000,22387220,515,515,515,515,2331
|
|
20240723,102900,21186755,515,515,515,515,0
|
|
20240723,102800,21186755,515,515,515,515,3000
|
|
20240723,102700,19641755,515,515,515,515,3000
|
|
20240723,102600,18096755,515,515,515,515,0
|
|
20240723,102500,18096755,515,515,515,515,0
|
|
20240723,102400,18096755,515,515,515,515,3000
|
|
20240723,102300,16551755,515,523,523,515,52
|
|
20240723,102200,16524863,523,523,523,523,50
|
|
20240723,102100,16498713,523,523,523,523,460
|
|
20240723,102000,16258133,523,522,523,522,500
|
|
20240723,101900,15996642,524,524,524,524,500
|
|
20240723,101800,15734642,524,519,524,519,503
|
|
20240723,101700,15471085,520,520,520,520,0
|
|
20240723,101600,15471085,520,520,520,520,55
|
|
20240723,101500,15442485,520,520,520,520,0
|
|
20240723,101400,15442485,520,520,520,520,3000
|
|
20240723,101300,13882485,519,519,519,519,0
|
|
20240723,101200,13882485,519,519,519,519,0
|
|
20240723,101100,13882485,519,519,519,519,0
|
|
20240723,101000,13882485,519,519,519,519,105
|
|
20240723,100900,13827990,519,519,519,519,0
|
|
20240723,100800,13827990,519,519,519,519,0
|
|
20240723,100700,13827990,519,519,519,519,1937
|
|
20240723,100600,12822687,519,519,519,519,2
|
|
20240723,100500,12821649,519,519,519,519,3
|
|
20240723,100400,12820092,519,519,519,519,44
|
|
20240723,100300,12797256,515,516,516,515,126
|
|
20240723,100200,12732284,519,519,519,519,11
|
|
20240723,100100,12726575,519,516,519,516,919
|
|
20240723,100000,12252365,519,519,519,519,0
|
|
20240723,095900,12252365,519,519,519,519,0
|
|
20240723,095800,12252365,519,519,519,519,0
|
|
20240723,095700,12252365,519,519,519,519,0
|
|
20240723,095600,12252365,519,519,519,519,0
|
|
20240723,095500,12252365,519,519,519,519,1
|
|
20240723,095400,12251846,519,519,519,519,0
|
|
20240723,095300,12251846,519,519,519,519,0
|
|
20240723,095200,12251846,519,519,519,519,830
|
|
20240723,095100,11821076,519,519,519,519,0
|
|
20240723,095000,11821076,519,519,519,519,0
|
|
20240723,094900,11821076,519,519,519,519,0
|
|
20240723,094800,11821076,519,519,519,519,79
|
|
20240723,094700,11780075,519,519,519,519,30
|
|
20240723,094600,11764505,514,514,514,514,0
|
|
20240723,094500,11764505,514,514,514,514,0
|
|
20240723,094400,11764505,514,514,514,514,0
|
|
20240723,094300,11764505,514,514,514,514,0
|
|
20240723,094200,11764505,514,514,514,514,0
|
|
20240723,094100,11764505,514,514,514,514,0
|
|
20240723,094000,11764505,514,514,514,514,110
|
|
20240723,093900,11707965,514,514,514,514,0
|
|
20240723,093800,11707965,514,516,516,514,691
|
|
20240723,093700,11352079,520,520,520,520,0
|
|
20240723,093600,11352079,520,520,520,520,0
|
|
20240723,093500,11352079,520,520,520,520,0
|
|
20240723,093400,11352079,520,520,520,520,0
|
|
20240723,093300,11352079,520,520,520,520,0
|
|
20240723,093200,11352079,520,520,520,520,0
|
|
20240723,093100,11352079,520,519,520,519,1194
|
|
20240723,093000,10731397,514,514,514,514,9
|
|
20240723,092900,10726771,514,520,520,514,3043
|
|
20240723,092800,9159590,520,520,520,520,0
|
|
20240723,092700,9159590,520,520,520,520,2
|
|
20240723,092600,9158550,520,520,520,520,0
|
|
20240723,092500,9158550,520,520,520,520,0
|
|
20240723,092400,9158550,520,520,520,520,0
|
|
20240723,092300,9158550,520,520,520,520,218
|
|
20240723,092200,9045190,520,520,520,520,0
|
|
20240723,092100,9045190,520,520,520,520,0
|
|
20240723,092000,9045190,520,520,520,520,0
|
|
20240723,091900,9045190,520,520,520,520,782
|
|
20240723,091800,8638550,520,520,520,520,0
|
|
20240723,091700,8638550,520,520,520,520,0
|
|
20240723,091600,8638550,520,520,520,520,0
|
|
20240723,091500,8638550,520,520,520,520,4962
|
|
20240723,091400,6058310,515,515,515,515,1
|
|
20240723,091300,6057795,520,520,520,520,38
|
|
20240723,091200,6038035,520,520,520,520,0
|
|
20240723,091100,6038035,520,520,520,520,0
|
|
20240723,091000,6038035,520,520,520,520,0
|
|
20240723,090900,6038035,520,520,520,520,0
|
|
20240723,090800,6038035,520,520,520,520,0
|
|
20240723,090700,6038035,520,520,520,520,0
|
|
20240723,090600,6038035,520,520,520,520,0
|
|
20240723,090500,6038035,520,520,520,520,347
|
|
20240723,090400,5857595,519,514,519,514,1108
|
|
20240723,090300,5286751,514,514,514,514,111
|
|
20240723,090200,5229697,505,526,526,505,1726
|
|
20240723,090100,4350896,533,523,533,523,1497
|
|
20240723,090000,3558757,523,517,523,517,6883
|