628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192500,93510315,512,512,512,512,1508
|
|
20240723,192400,93510315,512,512,512,512,0
|
|
20240723,192300,93510315,512,512,512,512,0
|
|
20240723,192200,93510315,512,512,512,512,0
|
|
20240723,192100,93510315,512,512,512,512,0
|
|
20240723,192000,93510315,512,512,512,512,0
|
|
20240723,191900,93510315,512,512,512,512,0
|
|
20240723,191800,93510315,512,512,512,512,0
|
|
20240723,191700,93510315,512,512,512,512,0
|
|
20240723,191600,93510315,512,512,512,512,0
|
|
20240723,191500,93510315,512,512,512,512,0
|
|
20240723,191400,93510315,512,512,512,512,0
|
|
20240723,191300,93510315,512,512,512,512,0
|
|
20240723,191200,93510315,512,512,512,512,0
|
|
20240723,191100,93510315,512,512,512,512,0
|
|
20240723,191000,93510315,512,512,512,512,0
|
|
20240723,190900,93510315,512,512,512,512,0
|
|
20240723,190800,93510315,512,512,512,512,0
|
|
20240723,190700,93510315,512,512,512,512,0
|
|
20240723,190600,93510315,512,512,512,512,0
|
|
20240723,190500,93510315,512,512,512,512,0
|
|
20240723,190400,93510315,512,512,512,512,0
|
|
20240723,190300,93510315,512,512,512,512,0
|
|
20240723,190200,93510315,512,512,512,512,0
|
|
20240723,190100,93510315,512,512,512,512,0
|
|
20240723,190000,93510315,512,512,512,512,0
|
|
20240723,185900,93510315,512,512,512,512,0
|
|
20240723,185800,93510315,512,512,512,512,0
|
|
20240723,185700,93510315,512,512,512,512,0
|
|
20240723,185600,93510315,512,512,512,512,0
|
|
20240723,185500,93510315,512,512,512,512,1508
|
|
20240723,185400,93510315,512,512,512,512,0
|
|
20240723,185300,93510315,512,512,512,512,0
|
|
20240723,185200,93510315,512,512,512,512,0
|
|
20240723,185100,93510315,512,512,512,512,0
|
|
20240723,185000,93510315,512,512,512,512,0
|
|
20240723,184900,93510315,512,512,512,512,0
|
|
20240723,184800,93510315,512,512,512,512,0
|
|
20240723,184700,93510315,512,512,512,512,0
|
|
20240723,184600,93510315,512,512,512,512,0
|
|
20240723,184500,93510315,512,512,512,512,0
|
|
20240723,184400,93510315,512,512,512,512,0
|
|
20240723,184300,93510315,512,512,512,512,0
|
|
20240723,184200,93510315,512,512,512,512,0
|
|
20240723,184100,93510315,512,512,512,512,0
|
|
20240723,184000,93510315,512,512,512,512,0
|
|
20240723,183900,93510315,512,512,512,512,0
|
|
20240723,183800,93510315,512,512,512,512,0
|
|
20240723,183700,93510315,512,512,512,512,0
|
|
20240723,183600,93510315,512,512,512,512,0
|
|
20240723,183500,93510315,512,512,512,512,0
|
|
20240723,183400,93510315,512,512,512,512,0
|
|
20240723,183300,93510315,512,512,512,512,0
|
|
20240723,183200,93510315,512,512,512,512,0
|
|
20240723,183100,93510315,512,512,512,512,0
|
|
20240723,183000,93510315,512,512,512,512,0
|
|
20240723,182900,93510315,512,512,512,512,0
|
|
20240723,182800,93510315,512,512,512,512,0
|
|
20240723,182700,93510315,512,512,512,512,0
|
|
20240723,182600,93510315,512,512,512,512,0
|
|
20240723,182500,93510315,512,512,512,512,1508
|
|
20240723,182400,93510315,512,512,512,512,0
|
|
20240723,182300,93510315,512,512,512,512,0
|
|
20240723,182200,93510315,512,512,512,512,0
|
|
20240723,182100,93510315,512,512,512,512,0
|
|
20240723,182000,93510315,512,512,512,512,0
|
|
20240723,181900,93510315,512,512,512,512,0
|
|
20240723,181800,93510315,512,512,512,512,0
|
|
20240723,181700,93510315,512,512,512,512,0
|
|
20240723,181600,93510315,512,512,512,512,0
|
|
20240723,181500,93510315,512,512,512,512,0
|
|
20240723,181400,93510315,512,512,512,512,0
|
|
20240723,181300,93510315,512,512,512,512,0
|
|
20240723,181200,93510315,512,512,512,512,0
|
|
20240723,181100,93510315,512,512,512,512,0
|
|
20240723,181000,93510315,512,512,512,512,0
|
|
20240723,180900,93510315,512,512,512,512,0
|
|
20240723,180800,93510315,512,512,512,512,0
|
|
20240723,180700,93510315,512,512,512,512,0
|
|
20240723,180600,93510315,512,512,512,512,0
|
|
20240723,180500,93510315,512,512,512,512,0
|
|
20240723,180400,93510315,512,512,512,512,0
|
|
20240723,180300,93510315,512,512,512,512,0
|
|
20240723,180200,93510315,512,512,512,512,0
|
|
20240723,180100,93510315,512,512,512,512,0
|
|
20240723,180000,93510315,512,512,512,512,0
|
|
20240723,175900,93510315,512,512,512,512,0
|
|
20240723,175800,93510315,512,512,512,512,0
|
|
20240723,175700,93510315,512,512,512,512,0
|
|
20240723,175600,93510315,512,512,512,512,0
|
|
20240723,175500,93510315,512,512,512,512,1508
|
|
20240723,175400,93510315,512,512,512,512,0
|
|
20240723,175300,93510315,512,512,512,512,0
|
|
20240723,175200,93510315,512,512,512,512,0
|
|
20240723,175100,93510315,512,512,512,512,0
|
|
20240723,175000,93510315,512,512,512,512,0
|
|
20240723,174900,93510315,512,512,512,512,0
|
|
20240723,174800,93510315,512,512,512,512,0
|
|
20240723,174700,93510315,512,512,512,512,0
|
|
20240723,174600,93510315,512,512,512,512,0
|
|
20240723,174500,93510315,512,512,512,512,0
|
|
20240723,174400,93510315,512,512,512,512,0
|
|
20240723,174300,93510315,512,512,512,512,0
|
|
20240723,174200,93510315,512,512,512,512,0
|
|
20240723,174100,93510315,512,512,512,512,0
|
|
20240723,174000,93510315,512,512,512,512,0
|
|
20240723,173900,93510315,512,512,512,512,0
|
|
20240723,173800,93510315,512,512,512,512,0
|
|
20240723,173700,93510315,512,512,512,512,0
|
|
20240723,173600,93510315,512,512,512,512,0
|
|
20240723,173500,93510315,512,512,512,512,0
|
|
20240723,173400,93510315,512,512,512,512,0
|
|
20240723,173300,93510315,512,512,512,512,0
|
|
20240723,173200,93510315,512,512,512,512,0
|
|
20240723,173100,93510315,512,512,512,512,0
|
|
20240723,173000,93510315,512,512,512,512,0
|
|
20240723,172900,93510315,512,512,512,512,0
|
|
20240723,172800,93510315,512,512,512,512,0
|
|
20240723,172700,93510315,512,512,512,512,0
|
|
20240723,172600,93510315,512,512,512,512,0
|
|
20240723,172500,93510315,512,512,512,512,1508
|
|
20240723,172400,93510315,512,512,512,512,0
|
|
20240723,172300,93510315,512,512,512,512,0
|
|
20240723,172200,93510315,512,512,512,512,0
|
|
20240723,172100,93510315,512,512,512,512,0
|
|
20240723,172000,93510315,512,512,512,512,0
|
|
20240723,171900,93510315,512,512,512,512,0
|
|
20240723,171800,93510315,512,512,512,512,0
|
|
20240723,171700,93510315,512,512,512,512,0
|
|
20240723,171600,93510315,512,512,512,512,0
|
|
20240723,171500,93510315,512,512,512,512,0
|
|
20240723,171400,93510315,512,512,512,512,0
|
|
20240723,171300,93510315,512,512,512,512,0
|
|
20240723,171200,93510315,512,512,512,512,0
|
|
20240723,171100,93510315,512,512,512,512,0
|
|
20240723,171000,93510315,512,512,512,512,0
|
|
20240723,170900,93510315,512,512,512,512,0
|
|
20240723,170800,93510315,512,512,512,512,0
|
|
20240723,170700,93510315,512,512,512,512,0
|
|
20240723,170600,93510315,512,512,512,512,0
|
|
20240723,170500,93510315,512,512,512,512,0
|
|
20240723,170400,93510315,512,512,512,512,0
|
|
20240723,170300,93510315,512,512,512,512,0
|
|
20240723,170200,93510315,512,512,512,512,0
|
|
20240723,170100,93510315,512,512,512,512,0
|
|
20240723,170000,93510315,512,512,512,512,0
|
|
20240723,165900,93510315,512,512,512,512,0
|
|
20240723,165800,93510315,512,512,512,512,0
|
|
20240723,165700,93510315,512,512,512,512,0
|
|
20240723,165600,93510315,512,512,512,512,0
|
|
20240723,165500,93510315,512,512,512,512,1508
|
|
20240723,165400,93510315,512,512,512,512,0
|
|
20240723,165300,93510315,512,512,512,512,0
|
|
20240723,165200,93510315,512,512,512,512,0
|
|
20240723,165100,93510315,512,512,512,512,0
|
|
20240723,165000,93510315,512,512,512,512,0
|
|
20240723,164900,93510315,512,512,512,512,0
|
|
20240723,164800,93510315,512,512,512,512,0
|
|
20240723,164700,93510315,512,512,512,512,0
|
|
20240723,164600,93510315,512,512,512,512,0
|
|
20240723,164500,93510315,512,512,512,512,0
|
|
20240723,164400,93510315,512,512,512,512,0
|
|
20240723,164300,93510315,512,512,512,512,0
|
|
20240723,164200,93510315,512,512,512,512,0
|
|
20240723,164100,93510315,512,512,512,512,0
|
|
20240723,164000,93510315,512,512,512,512,0
|
|
20240723,163900,93510315,512,512,512,512,0
|
|
20240723,163800,93510315,512,512,512,512,0
|
|
20240723,163700,93510315,512,512,512,512,0
|
|
20240723,163600,93510315,512,512,512,512,0
|
|
20240723,163500,93510315,512,512,512,512,0
|
|
20240723,163400,93510315,512,512,512,512,0
|
|
20240723,163300,93510315,512,512,512,512,0
|
|
20240723,163200,93510315,512,512,512,512,0
|
|
20240723,163100,93510315,512,512,512,512,0
|
|
20240723,163000,93510315,512,512,512,512,0
|
|
20240723,162900,93510315,512,512,512,512,0
|
|
20240723,162800,93510315,512,512,512,512,0
|
|
20240723,162700,93510315,512,512,512,512,0
|
|
20240723,162600,93510315,512,512,512,512,0
|
|
20240723,162500,93510315,512,512,512,512,1508
|
|
20240723,162400,93510315,512,512,512,512,0
|
|
20240723,162300,93510315,512,512,512,512,0
|
|
20240723,162200,93510315,512,512,512,512,0
|
|
20240723,162100,93510315,512,512,512,512,0
|
|
20240723,162000,93510315,512,512,512,512,0
|
|
20240723,161900,93510315,512,512,512,512,0
|
|
20240723,161800,93510315,512,512,512,512,0
|
|
20240723,161700,93510315,512,512,512,512,0
|
|
20240723,161600,93510315,512,512,512,512,0
|
|
20240723,161500,93510315,512,512,512,512,0
|
|
20240723,161400,93510315,512,512,512,512,0
|
|
20240723,161300,93510315,512,512,512,512,0
|
|
20240723,161200,93510315,512,512,512,512,0
|
|
20240723,161100,93510315,512,512,512,512,0
|
|
20240723,161000,93510315,512,512,512,512,0
|
|
20240723,160900,93510315,512,512,512,512,0
|
|
20240723,160800,93510315,512,512,512,512,0
|
|
20240723,160700,93510315,512,512,512,512,0
|
|
20240723,160600,93510315,512,512,512,512,0
|
|
20240723,160500,93510315,512,512,512,512,0
|
|
20240723,160400,93510315,512,512,512,512,0
|
|
20240723,160300,93510315,512,512,512,512,0
|
|
20240723,160200,93510315,512,512,512,512,0
|
|
20240723,160100,93510315,512,512,512,512,0
|
|
20240723,160000,93510315,512,512,512,512,0
|
|
20240723,155900,93510315,512,512,512,512,0
|
|
20240723,155800,93510315,512,512,512,512,0
|
|
20240723,155700,93510315,512,512,512,512,0
|
|
20240723,155600,93510315,512,512,512,512,0
|
|
20240723,155500,93510315,512,512,512,512,1508
|
|
20240723,155400,93510315,512,512,512,512,0
|
|
20240723,155300,93510315,512,512,512,512,0
|
|
20240723,155200,93510315,512,512,512,512,0
|
|
20240723,155100,93510315,512,512,512,512,0
|
|
20240723,155000,93510315,512,512,512,512,0
|
|
20240723,154900,93510315,512,512,512,512,0
|
|
20240723,154800,93510315,512,512,512,512,0
|
|
20240723,154700,93510315,512,512,512,512,0
|
|
20240723,154600,93510315,512,512,512,512,0
|
|
20240723,154500,93510315,512,512,512,512,0
|
|
20240723,154400,93510315,512,512,512,512,0
|
|
20240723,154300,93510315,512,512,512,512,0
|
|
20240723,154200,93510315,512,512,512,512,0
|
|
20240723,154100,93510315,512,512,512,512,0
|
|
20240723,154000,93510315,512,512,512,512,0
|
|
20240723,153900,93510315,512,512,512,512,0
|
|
20240723,153800,93510315,512,512,512,512,0
|
|
20240723,153700,93510315,512,512,512,512,0
|
|
20240723,153600,93510315,512,512,512,512,0
|
|
20240723,153500,93510315,512,512,512,512,0
|
|
20240723,153400,93510315,512,512,512,512,0
|
|
20240723,153300,93510315,512,512,512,512,0
|
|
20240723,153200,93510315,512,512,512,512,0
|
|
20240723,153100,93510315,512,512,512,512,0
|
|
20240723,153000,93510315,512,512,512,512,1508
|
|
20240723,152900,92738219,511,511,511,511,0
|
|
20240723,152800,92738219,511,511,511,511,0
|
|
20240723,152700,92738219,511,511,511,511,0
|
|
20240723,152600,92738219,511,511,511,511,0
|
|
20240723,152500,92738219,511,511,511,511,0
|
|
20240723,152400,92738219,511,511,511,511,0
|
|
20240723,152300,92738219,511,511,511,511,0
|
|
20240723,152200,92738219,511,511,511,511,0
|
|
20240723,152100,92738219,511,511,511,511,0
|
|
20240723,152000,92738219,511,511,511,511,0
|
|
20240723,151900,92738219,511,509,511,509,535
|
|
20240723,151800,92465900,509,509,509,509,352
|
|
20240723,151700,92286732,512,512,512,512,0
|
|
20240723,151600,92286732,512,512,512,512,8
|
|
20240723,151500,92282636,512,512,512,512,0
|
|
20240723,151400,92282636,512,512,512,512,0
|
|
20240723,151300,92282636,512,512,512,512,1
|
|
20240723,151200,92282124,510,510,510,510,0
|
|
20240723,151100,92282124,510,510,510,510,0
|
|
20240723,151000,92282124,510,510,510,510,0
|
|
20240723,150900,92282124,510,510,510,510,1
|
|
20240723,150800,92281614,510,510,510,510,0
|
|
20240723,150700,92281614,510,510,510,510,2
|
|
20240723,150600,92280594,512,512,512,512,1
|
|
20240723,150500,92280082,510,510,510,510,0
|
|
20240723,150400,92280082,510,510,510,510,847
|
|
20240723,150300,91848112,513,513,513,513,0
|
|
20240723,150200,91848112,513,513,513,513,0
|
|
20240723,150100,91848112,513,513,513,513,15
|
|
20240723,150000,91840417,513,513,513,513,0
|
|
20240723,145900,91840417,513,513,513,513,0
|
|
20240723,145800,91840417,513,513,513,513,0
|
|
20240723,145700,91840417,513,513,513,513,0
|
|
20240723,145600,91840417,513,513,513,513,0
|
|
20240723,145500,91840417,513,513,513,513,0
|
|
20240723,145400,91840417,513,513,513,513,0
|
|
20240723,145300,91840417,513,513,513,513,0
|
|
20240723,145200,91840417,513,513,513,513,300
|
|
20240723,145100,91686517,513,513,513,513,0
|
|
20240723,145000,91686517,513,513,513,513,0
|
|
20240723,144900,91686517,513,513,513,513,0
|
|
20240723,144800,91686517,513,513,513,513,0
|
|
20240723,144700,91686517,513,512,514,512,150
|
|
20240723,144600,91609421,511,510,511,510,1224
|
|
20240723,144500,90984923,510,510,510,510,148
|
|
20240723,144400,90909443,510,509,510,509,995
|
|
20240723,144300,90402103,509,509,509,509,1091
|
|
20240723,144200,89846784,510,510,510,510,0
|
|
20240723,144100,89846784,510,510,510,510,1
|
|
20240723,144000,89846274,508,506,508,506,3906
|
|
20240723,143900,87865838,505,506,506,505,750
|
|
20240723,143800,87486888,506,506,506,506,1
|
|
20240723,143700,87486382,505,505,505,505,0
|
|
20240723,143600,87486382,505,505,505,505,266
|
|
20240723,143500,87352052,504,505,505,504,3889
|
|
20240723,143400,85390107,504,504,504,504,6
|
|
20240723,143300,85387083,503,503,503,503,0
|
|
20240723,143200,85387083,503,504,504,503,800
|
|
20240723,143100,84983984,504,504,504,504,0
|
|
20240723,143000,84983984,504,504,504,504,0
|
|
20240723,142900,84983984,504,503,504,503,705
|
|
20240723,142800,84628963,503,503,503,503,0
|
|
20240723,142700,84628963,503,503,503,503,0
|
|
20240723,142600,84628963,503,503,503,503,0
|
|
20240723,142500,84628963,503,503,503,503,0
|
|
20240723,142400,84628963,503,503,503,503,0
|
|
20240723,142300,84628963,503,503,503,503,0
|
|
20240723,142200,84628963,503,502,503,502,698
|
|
20240723,142100,84277886,502,502,502,502,0
|
|
20240723,142000,84277886,502,499,502,499,88
|
|
20240723,141900,84233815,499,499,499,499,40
|
|
20240723,141800,84213855,501,501,501,501,1
|
|
20240723,141700,84213354,499,499,499,499,0
|
|
20240723,141600,84213354,499,500,500,499,26286
|
|
20240723,141500,71092546,500,500,500,500,2
|
|
20240723,141400,71091546,503,503,503,503,0
|
|
20240723,141300,71091546,503,503,503,503,1
|
|
20240723,141200,71091043,503,500,503,500,4
|
|
20240723,141100,71089037,503,503,503,503,0
|
|
20240723,141000,71089037,503,503,503,503,0
|
|
20240723,140900,71089037,503,503,503,503,0
|
|
20240723,140800,71089037,503,503,503,503,0
|
|
20240723,140700,71089037,503,503,503,503,0
|
|
20240723,140600,71089037,503,503,503,503,0
|
|
20240723,140500,71089037,503,503,503,503,0
|
|
20240723,140400,71089037,503,503,503,503,0
|
|
20240723,140300,71089037,503,503,503,503,0
|
|
20240723,140200,71089037,503,503,503,503,0
|
|
20240723,140100,71089037,503,503,503,503,0
|
|
20240723,140000,71089037,503,503,503,503,0
|
|
20240723,135900,71089037,503,503,503,503,0
|
|
20240723,135800,71089037,503,503,503,503,0
|
|
20240723,135700,71089037,503,503,503,503,0
|
|
20240723,135600,71089037,503,503,503,503,0
|
|
20240723,135500,71089037,503,503,503,503,0
|
|
20240723,135400,71089037,503,503,503,503,0
|
|
20240723,135300,71089037,503,503,503,503,0
|
|
20240723,135200,71089037,503,503,503,503,0
|
|
20240723,135100,71089037,503,503,503,503,0
|
|
20240723,135000,71089037,503,503,503,503,0
|
|
20240723,134900,71089037,503,503,503,503,0
|
|
20240723,134800,71089037,503,503,503,503,0
|
|
20240723,134700,71089037,503,503,503,503,0
|
|
20240723,134600,71089037,503,503,503,503,0
|
|
20240723,134500,71089037,503,503,503,503,0
|
|
20240723,134400,71089037,503,503,503,503,0
|
|
20240723,134300,71089037,503,503,503,503,0
|
|
20240723,134200,71089037,503,503,503,503,0
|
|
20240723,134100,71089037,503,502,503,502,2
|
|
20240723,134000,71088032,502,502,502,502,0
|
|
20240723,133900,71088032,502,502,502,502,0
|
|
20240723,133800,71088032,502,502,502,502,0
|
|
20240723,133700,71088032,502,502,502,502,0
|
|
20240723,133600,71088032,502,502,502,502,0
|
|
20240723,133500,71088032,502,502,502,502,0
|
|
20240723,133400,71088032,502,502,502,502,0
|
|
20240723,133300,71088032,502,502,502,502,0
|
|
20240723,133200,71088032,502,502,502,502,0
|
|
20240723,133100,71088032,502,502,502,502,0
|
|
20240723,133000,71088032,502,502,502,502,0
|
|
20240723,132900,71088032,502,502,502,502,0
|
|
20240723,132800,71088032,502,502,502,502,0
|
|
20240723,132700,71088032,502,502,502,502,0
|
|
20240723,132600,71088032,502,502,502,502,0
|
|
20240723,132500,71088032,502,502,502,502,0
|
|
20240723,132400,71088032,502,502,502,502,0
|
|
20240723,132300,71088032,502,502,502,502,0
|
|
20240723,132200,71088032,502,502,502,502,0
|
|
20240723,132100,71088032,502,500,502,499,251
|
|
20240723,132000,70962753,502,502,502,502,9259
|
|
20240723,131900,66314735,502,502,502,502,0
|
|
20240723,131800,66314735,502,502,502,502,0
|
|
20240723,131700,66314735,502,502,502,502,0
|
|
20240723,131600,66314735,502,502,502,502,0
|
|
20240723,131500,66314735,502,502,502,502,0
|
|
20240723,131400,66314735,502,502,502,502,5
|
|
20240723,131300,66312225,502,502,502,502,0
|
|
20240723,131200,66312225,502,502,502,502,0
|
|
20240723,131100,66312225,502,502,502,502,0
|
|
20240723,131000,66312225,502,502,502,502,0
|
|
20240723,130900,66312225,502,502,502,502,0
|
|
20240723,130800,66312225,502,502,502,502,364
|
|
20240723,130700,66129497,502,502,502,502,0
|
|
20240723,130600,66129497,502,502,502,502,0
|
|
20240723,130500,66129497,502,502,502,502,0
|
|
20240723,130400,66129497,502,502,502,502,0
|
|
20240723,130300,66129497,502,502,502,502,0
|
|
20240723,130200,66129497,502,502,502,502,0
|
|
20240723,130100,66129497,502,500,502,499,101
|
|
20240723,130000,66079055,502,502,502,502,0
|
|
20240723,125900,66079055,502,500,502,500,707
|
|
20240723,125800,65725553,503,503,503,503,0
|
|
20240723,125700,65725553,503,503,503,503,0
|
|
20240723,125600,65725553,503,503,503,503,0
|
|
20240723,125500,65725553,503,503,503,503,100
|
|
20240723,125400,65675253,504,504,504,504,0
|
|
20240723,125300,65675253,504,504,504,504,0
|
|
20240723,125200,65675253,504,504,504,504,0
|
|
20240723,125100,65675253,504,504,504,504,0
|
|
20240723,125000,65675253,504,504,504,504,0
|
|
20240723,124900,65675253,504,504,504,504,0
|
|
20240723,124800,65675253,504,504,504,504,0
|
|
20240723,124700,65675253,504,504,504,504,0
|
|
20240723,124600,65675253,504,504,504,504,0
|
|
20240723,124500,65675253,504,504,504,504,0
|
|
20240723,124400,65675253,504,504,504,504,0
|
|
20240723,124300,65675253,504,504,504,504,0
|
|
20240723,124200,65675253,504,504,504,504,0
|
|
20240723,124100,65675253,504,504,504,504,0
|
|
20240723,124000,65675253,504,504,504,504,0
|
|
20240723,123900,65675253,504,504,504,504,0
|
|
20240723,123800,65675253,504,504,504,504,0
|
|
20240723,123700,65675253,504,504,504,504,0
|
|
20240723,123600,65675253,504,503,504,503,1018
|
|
20240723,123500,65163198,503,503,503,503,198
|
|
20240723,123400,65063604,503,503,503,503,5
|
|
20240723,123300,65061089,503,503,503,503,28
|
|
20240723,123200,65047005,503,503,503,503,22
|
|
20240723,123100,65035939,503,503,503,503,20
|
|
20240723,123000,65025879,503,503,503,503,0
|
|
20240723,122900,65025879,503,503,503,503,10
|
|
20240723,122800,65020849,503,503,503,503,2
|
|
20240723,122700,65019843,503,503,503,503,1004
|
|
20240723,122600,64514831,503,500,503,498,28858
|
|
20240723,122500,50137898,503,503,503,503,0
|
|
20240723,122400,50137898,503,503,503,503,129
|
|
20240723,122300,50073011,503,503,503,503,5
|
|
20240723,122200,50070496,504,504,504,504,0
|
|
20240723,122100,50070496,504,504,504,504,0
|
|
20240723,122000,50070496,504,504,504,504,0
|
|
20240723,121900,50070496,504,504,504,504,0
|
|
20240723,121800,50070496,504,500,504,500,6
|
|
20240723,121700,50067492,499,499,499,499,0
|
|
20240723,121600,50067492,499,499,499,499,355
|
|
20240723,121500,49890347,502,502,502,502,0
|
|
20240723,121400,49890347,502,502,502,502,0
|
|
20240723,121300,49890347,502,500,502,500,1004
|
|
20240723,121200,49388344,500,499,500,499,554
|
|
20240723,121100,49111346,500,501,501,500,2011
|
|
20240723,121000,48104261,501,501,502,501,12
|
|
20240723,120900,48098248,501,502,502,501,900
|
|
20240723,120800,47646453,503,503,503,503,0
|
|
20240723,120700,47646453,503,503,503,503,0
|
|
20240723,120600,47646453,503,503,503,503,1099
|
|
20240723,120500,47093656,503,503,503,503,63
|
|
20240723,120400,47061967,503,503,503,503,0
|
|
20240723,120300,47061967,503,503,503,503,1089
|
|
20240723,120200,46514200,504,505,505,504,11074
|
|
20240723,120100,40930232,506,506,506,506,10114
|
|
20240723,120000,35812548,508,508,508,508,0
|
|
20240723,115900,35812548,508,508,508,508,5
|
|
20240723,115800,35810008,509,509,509,509,0
|
|
20240723,115700,35810008,509,509,509,509,0
|
|
20240723,115600,35810008,509,509,509,509,0
|
|
20240723,115500,35810008,509,509,509,509,0
|
|
20240723,115400,35810008,509,509,509,509,1
|
|
20240723,115300,35809499,507,508,508,507,9
|
|
20240723,115200,35804929,510,510,510,510,0
|
|
20240723,115100,35804929,510,510,510,510,0
|
|
20240723,115000,35804929,510,510,510,510,0
|
|
20240723,114900,35804929,510,510,510,510,22
|
|
20240723,114800,35793709,510,510,510,510,0
|
|
20240723,114700,35793709,510,510,510,510,0
|
|
20240723,114600,35793709,510,510,510,510,0
|
|
20240723,114500,35793709,510,510,510,510,0
|
|
20240723,114400,35793709,510,510,510,510,0
|
|
20240723,114300,35793709,510,510,510,510,0
|
|
20240723,114200,35793709,510,510,510,510,0
|
|
20240723,114100,35793709,510,510,510,510,0
|
|
20240723,114000,35793709,510,510,510,510,0
|
|
20240723,113900,35793709,510,510,510,510,1
|
|
20240723,113800,35793199,508,508,508,508,390
|
|
20240723,113700,35595079,510,510,510,510,0
|
|
20240723,113600,35595079,510,510,510,510,0
|
|
20240723,113500,35595079,510,510,510,510,0
|
|
20240723,113400,35595079,510,510,510,510,0
|
|
20240723,113300,35595079,510,510,510,510,0
|
|
20240723,113200,35595079,510,510,510,510,5
|
|
20240723,113100,35592529,510,510,510,510,155
|
|
20240723,113000,35513479,510,510,510,510,0
|
|
20240723,112900,35513479,510,510,510,510,0
|
|
20240723,112800,35513479,510,510,510,510,0
|
|
20240723,112700,35513479,510,510,510,510,0
|
|
20240723,112600,35513479,510,510,510,510,0
|
|
20240723,112500,35513479,510,510,510,510,0
|
|
20240723,112400,35513479,510,510,510,510,0
|
|
20240723,112300,35513479,510,510,510,510,0
|
|
20240723,112200,35513479,510,507,510,507,241
|
|
20240723,112100,35391289,507,507,507,507,11
|
|
20240723,112000,35385712,507,507,507,507,0
|
|
20240723,111900,35385712,507,507,507,507,0
|
|
20240723,111800,35385712,507,507,507,507,0
|
|
20240723,111700,35385712,507,507,507,507,0
|
|
20240723,111600,35385712,507,507,507,507,0
|
|
20240723,111500,35385712,507,507,507,507,5
|
|
20240723,111400,35383177,507,507,507,507,398
|
|
20240723,111300,35181391,508,508,508,508,1
|
|
20240723,111200,35180883,509,509,509,509,0
|
|
20240723,111100,35180883,509,509,509,509,49
|
|
20240723,111000,35155942,509,509,509,509,0
|
|
20240723,110900,35155942,509,509,509,509,2
|
|
20240723,110800,35154924,508,508,508,508,8
|
|
20240723,110700,35150860,511,511,511,511,0
|
|
20240723,110600,35150860,511,511,511,511,0
|
|
20240723,110500,35150860,511,511,511,511,0
|
|
20240723,110400,35150860,511,511,511,511,0
|
|
20240723,110300,35150860,511,511,511,511,0
|
|
20240723,110200,35150860,511,511,511,511,0
|
|
20240723,110100,35150860,511,511,511,511,0
|
|
20240723,110000,35150860,511,511,511,511,0
|
|
20240723,105900,35150860,511,511,511,511,0
|
|
20240723,105800,35150860,511,511,511,511,0
|
|
20240723,105700,35150860,511,509,511,508,7
|
|
20240723,105600,35147297,511,511,511,511,0
|
|
20240723,105500,35147297,511,511,511,511,0
|
|
20240723,105400,35147297,511,511,511,511,0
|
|
20240723,105300,35147297,511,511,511,511,0
|
|
20240723,105200,35147297,511,511,511,511,0
|
|
20240723,105100,35147297,511,511,511,511,0
|
|
20240723,105000,35147297,511,511,511,511,0
|
|
20240723,104900,35147297,511,511,511,511,32
|
|
20240723,104800,35130945,511,511,511,511,0
|
|
20240723,104700,35130945,511,511,511,511,0
|
|
20240723,104600,35130945,511,511,511,511,0
|
|
20240723,104500,35130945,511,511,511,511,0
|
|
20240723,104400,35130945,511,511,511,511,6
|
|
20240723,104300,35127879,510,510,510,510,100
|
|
20240723,104200,35076879,511,511,511,511,3
|
|
20240723,104100,35075346,511,511,511,511,0
|
|
20240723,104000,35075346,511,507,511,507,89
|
|
20240723,103900,35030219,511,511,511,511,100
|
|
20240723,103800,34979119,511,511,511,511,0
|
|
20240723,103700,34979119,511,511,511,511,0
|
|
20240723,103600,34979119,511,511,511,511,0
|
|
20240723,103500,34979119,511,511,511,511,0
|
|
20240723,103400,34979119,511,511,511,511,0
|
|
20240723,103300,34979119,511,511,511,511,0
|
|
20240723,103200,34979119,511,511,511,511,0
|
|
20240723,103100,34979119,511,511,511,511,0
|
|
20240723,103000,34979119,511,511,511,511,0
|
|
20240723,102900,34979119,511,511,511,511,0
|
|
20240723,102800,34979119,511,511,511,511,1
|
|
20240723,102700,34978608,507,507,507,507,0
|
|
20240723,102600,34978608,507,507,507,507,0
|
|
20240723,102500,34978608,507,507,507,507,145
|
|
20240723,102400,34905093,511,511,511,511,0
|
|
20240723,102300,34905093,511,511,511,511,0
|
|
20240723,102200,34905093,511,511,511,511,21
|
|
20240723,102100,34894362,511,511,511,511,0
|
|
20240723,102000,34894362,511,511,511,511,1
|
|
20240723,101900,34893851,511,511,511,511,0
|
|
20240723,101800,34893851,511,511,511,511,0
|
|
20240723,101700,34893851,511,511,511,511,1
|
|
20240723,101600,34893340,508,508,508,508,0
|
|
20240723,101500,34893340,508,508,508,508,0
|
|
20240723,101400,34893340,508,508,508,508,782
|
|
20240723,101300,34496084,512,512,512,512,0
|
|
20240723,101200,34496084,512,512,512,512,0
|
|
20240723,101100,34496084,512,512,512,512,0
|
|
20240723,101000,34496084,512,512,512,512,0
|
|
20240723,100900,34496084,512,512,512,512,0
|
|
20240723,100800,34496084,512,512,512,512,0
|
|
20240723,100700,34496084,512,512,512,512,0
|
|
20240723,100600,34496084,512,512,512,512,0
|
|
20240723,100500,34496084,512,512,512,512,0
|
|
20240723,100400,34496084,512,512,512,512,0
|
|
20240723,100300,34496084,512,512,512,512,0
|
|
20240723,100200,34496084,512,512,512,512,0
|
|
20240723,100100,34496084,512,512,512,512,0
|
|
20240723,100000,34496084,512,512,512,512,1
|
|
20240723,095900,34495572,512,512,512,512,0
|
|
20240723,095800,34495572,512,512,512,512,0
|
|
20240723,095700,34495572,512,512,512,512,0
|
|
20240723,095600,34495572,512,512,512,512,0
|
|
20240723,095500,34495572,512,512,512,512,11
|
|
20240723,095400,34489940,512,512,512,512,0
|
|
20240723,095300,34489940,512,512,512,512,0
|
|
20240723,095200,34489940,512,512,512,512,1
|
|
20240723,095100,34489428,513,513,513,513,0
|
|
20240723,095000,34489428,513,513,513,513,0
|
|
20240723,094900,34489428,513,513,513,513,0
|
|
20240723,094800,34489428,513,513,513,513,0
|
|
20240723,094700,34489428,513,513,513,513,0
|
|
20240723,094600,34489428,513,513,513,513,1
|
|
20240723,094500,34488915,510,510,510,510,35
|
|
20240723,094400,34471065,510,513,513,510,1235
|
|
20240723,094300,33841176,513,513,513,513,0
|
|
20240723,094200,33841176,513,513,513,513,0
|
|
20240723,094100,33841176,513,513,513,513,0
|
|
20240723,094000,33841176,513,513,513,513,0
|
|
20240723,093900,33841176,513,513,513,513,0
|
|
20240723,093800,33841176,513,513,513,513,200
|
|
20240723,093700,33738576,513,513,513,513,157
|
|
20240723,093600,33658035,512,512,512,512,0
|
|
20240723,093500,33658035,512,512,512,512,0
|
|
20240723,093400,33658035,512,513,513,512,124
|
|
20240723,093300,33594438,510,510,510,510,5286
|
|
20240723,093200,30898578,510,509,510,509,3555
|
|
20240723,093100,29086528,510,510,510,510,0
|
|
20240723,093000,29086528,510,509,510,509,12889
|
|
20240723,092900,22525614,507,507,507,507,0
|
|
20240723,092800,22525614,507,507,507,507,216
|
|
20240723,092700,22416102,509,507,509,507,18
|
|
20240723,092600,22406956,509,509,509,509,0
|
|
20240723,092500,22406956,509,509,509,509,1
|
|
20240723,092400,22406447,510,510,510,510,0
|
|
20240723,092300,22406447,510,510,510,510,0
|
|
20240723,092200,22406447,510,510,510,510,0
|
|
20240723,092100,22406447,510,509,510,509,9458
|
|
20240723,092000,17592324,508,508,508,508,30
|
|
20240723,091900,17577084,509,509,509,509,0
|
|
20240723,091800,17577084,509,505,509,505,9856
|
|
20240723,091700,12563466,505,505,505,505,564
|
|
20240723,091600,12278646,505,504,506,503,9178
|
|
20240723,091500,7652141,504,504,505,504,3974
|
|
20240723,091400,5649057,504,504,504,504,100
|
|
20240723,091300,5598657,504,504,504,504,188
|
|
20240723,091200,5503905,504,504,504,504,188
|
|
20240723,091100,5409153,504,504,504,504,378
|
|
20240723,091000,5218641,504,504,504,504,1072
|
|
20240723,090900,4678353,504,504,504,504,1928
|
|
20240723,090800,3706641,505,506,506,505,2279
|
|
20240723,090700,2554267,507,509,509,507,105
|
|
20240723,090600,2500884,508,508,508,508,0
|
|
20240723,090500,2500884,508,508,508,508,0
|
|
20240723,090400,2500884,508,508,508,508,253
|
|
20240723,090300,2372360,508,508,508,508,197
|
|
20240723,090200,2272284,508,508,508,508,0
|
|
20240723,090100,2272284,508,508,508,508,1966
|
|
20240723,090000,1273556,508,508,508,508,2507
|