599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185600,55715602,525,525,525,525,218
|
|
20240723,185500,55715602,525,525,525,525,0
|
|
20240723,185400,55715602,525,525,525,525,0
|
|
20240723,185300,55715602,525,525,525,525,0
|
|
20240723,185200,55715602,525,525,525,525,0
|
|
20240723,185100,55715602,525,525,525,525,0
|
|
20240723,185000,55715602,525,525,525,525,0
|
|
20240723,184900,55715602,525,525,525,525,0
|
|
20240723,184800,55715602,525,525,525,525,0
|
|
20240723,184700,55715602,525,525,525,525,0
|
|
20240723,184600,55715602,525,525,525,525,0
|
|
20240723,184500,55715602,525,525,525,525,0
|
|
20240723,184400,55715602,525,525,525,525,0
|
|
20240723,184300,55715602,525,525,525,525,0
|
|
20240723,184200,55715602,525,525,525,525,0
|
|
20240723,184100,55715602,525,525,525,525,0
|
|
20240723,184000,55715602,525,525,525,525,0
|
|
20240723,183900,55715602,525,525,525,525,0
|
|
20240723,183800,55715602,525,525,525,525,0
|
|
20240723,183700,55715602,525,525,525,525,0
|
|
20240723,183600,55715602,525,525,525,525,0
|
|
20240723,183500,55715602,525,525,525,525,0
|
|
20240723,183400,55715602,525,525,525,525,0
|
|
20240723,183300,55715602,525,525,525,525,0
|
|
20240723,183200,55715602,525,525,525,525,0
|
|
20240723,183100,55715602,525,525,525,525,0
|
|
20240723,183000,55715602,525,525,525,525,0
|
|
20240723,182900,55715602,525,525,525,525,0
|
|
20240723,182800,55715602,525,525,525,525,0
|
|
20240723,182700,55715602,525,525,525,525,0
|
|
20240723,182600,55715602,525,525,525,525,218
|
|
20240723,182500,55715602,525,525,525,525,0
|
|
20240723,182400,55715602,525,525,525,525,0
|
|
20240723,182300,55715602,525,525,525,525,0
|
|
20240723,182200,55715602,525,525,525,525,0
|
|
20240723,182100,55715602,525,525,525,525,0
|
|
20240723,182000,55715602,525,525,525,525,0
|
|
20240723,181900,55715602,525,525,525,525,0
|
|
20240723,181800,55715602,525,525,525,525,0
|
|
20240723,181700,55715602,525,525,525,525,0
|
|
20240723,181600,55715602,525,525,525,525,0
|
|
20240723,181500,55715602,525,525,525,525,0
|
|
20240723,181400,55715602,525,525,525,525,0
|
|
20240723,181300,55715602,525,525,525,525,0
|
|
20240723,181200,55715602,525,525,525,525,0
|
|
20240723,181100,55715602,525,525,525,525,0
|
|
20240723,181000,55715602,525,525,525,525,0
|
|
20240723,180900,55715602,525,525,525,525,0
|
|
20240723,180800,55715602,525,525,525,525,0
|
|
20240723,180700,55715602,525,525,525,525,0
|
|
20240723,180600,55715602,525,525,525,525,0
|
|
20240723,180500,55715602,525,525,525,525,0
|
|
20240723,180400,55715602,525,525,525,525,0
|
|
20240723,180300,55715602,525,525,525,525,0
|
|
20240723,180200,55715602,525,525,525,525,0
|
|
20240723,180100,55715602,525,525,525,525,0
|
|
20240723,180000,55715602,525,525,525,525,0
|
|
20240723,175900,55715602,525,525,525,525,0
|
|
20240723,175800,55715602,525,525,525,525,0
|
|
20240723,175700,55715602,525,525,525,525,0
|
|
20240723,175600,55715602,525,525,525,525,218
|
|
20240723,175500,55715602,525,525,525,525,0
|
|
20240723,175400,55715602,525,525,525,525,0
|
|
20240723,175300,55715602,525,525,525,525,0
|
|
20240723,175200,55715602,525,525,525,525,0
|
|
20240723,175100,55715602,525,525,525,525,0
|
|
20240723,175000,55715602,525,525,525,525,0
|
|
20240723,174900,55715602,525,525,525,525,0
|
|
20240723,174800,55715602,525,525,525,525,0
|
|
20240723,174700,55715602,525,525,525,525,0
|
|
20240723,174600,55715602,525,525,525,525,0
|
|
20240723,174500,55715602,525,525,525,525,0
|
|
20240723,174400,55715602,525,525,525,525,0
|
|
20240723,174300,55715602,525,525,525,525,0
|
|
20240723,174200,55715602,525,525,525,525,0
|
|
20240723,174100,55715602,525,525,525,525,0
|
|
20240723,174000,55715602,525,525,525,525,0
|
|
20240723,173900,55715602,525,525,525,525,0
|
|
20240723,173800,55715602,525,525,525,525,0
|
|
20240723,173700,55715602,525,525,525,525,0
|
|
20240723,173600,55715602,525,525,525,525,0
|
|
20240723,173500,55715602,525,525,525,525,0
|
|
20240723,173400,55715602,525,525,525,525,0
|
|
20240723,173300,55715602,525,525,525,525,0
|
|
20240723,173200,55715602,525,525,525,525,0
|
|
20240723,173100,55715602,525,525,525,525,0
|
|
20240723,173000,55715602,525,525,525,525,0
|
|
20240723,172900,55715602,525,525,525,525,0
|
|
20240723,172800,55715602,525,525,525,525,0
|
|
20240723,172700,55715602,525,525,525,525,0
|
|
20240723,172600,55715602,525,525,525,525,218
|
|
20240723,172500,55715602,525,525,525,525,0
|
|
20240723,172400,55715602,525,525,525,525,0
|
|
20240723,172300,55715602,525,525,525,525,0
|
|
20240723,172200,55715602,525,525,525,525,0
|
|
20240723,172100,55715602,525,525,525,525,0
|
|
20240723,172000,55715602,525,525,525,525,0
|
|
20240723,171900,55715602,525,525,525,525,0
|
|
20240723,171800,55715602,525,525,525,525,0
|
|
20240723,171700,55715602,525,525,525,525,0
|
|
20240723,171600,55715602,525,525,525,525,0
|
|
20240723,171500,55715602,525,525,525,525,0
|
|
20240723,171400,55715602,525,525,525,525,0
|
|
20240723,171300,55715602,525,525,525,525,0
|
|
20240723,171200,55715602,525,525,525,525,0
|
|
20240723,171100,55715602,525,525,525,525,0
|
|
20240723,171000,55715602,525,525,525,525,0
|
|
20240723,170900,55715602,525,525,525,525,0
|
|
20240723,170800,55715602,525,525,525,525,0
|
|
20240723,170700,55715602,525,525,525,525,0
|
|
20240723,170600,55715602,525,525,525,525,0
|
|
20240723,170500,55715602,525,525,525,525,0
|
|
20240723,170400,55715602,525,525,525,525,0
|
|
20240723,170300,55715602,525,525,525,525,0
|
|
20240723,170200,55715602,525,525,525,525,0
|
|
20240723,170100,55715602,525,525,525,525,0
|
|
20240723,170000,55715602,525,525,525,525,0
|
|
20240723,165900,55715602,525,525,525,525,0
|
|
20240723,165800,55715602,525,525,525,525,0
|
|
20240723,165700,55715602,525,525,525,525,0
|
|
20240723,165600,55715602,525,525,525,525,218
|
|
20240723,165500,55715602,525,525,525,525,0
|
|
20240723,165400,55715602,525,525,525,525,0
|
|
20240723,165300,55715602,525,525,525,525,0
|
|
20240723,165200,55715602,525,525,525,525,0
|
|
20240723,165100,55715602,525,525,525,525,0
|
|
20240723,165000,55715602,525,525,525,525,0
|
|
20240723,164900,55715602,525,525,525,525,0
|
|
20240723,164800,55715602,525,525,525,525,0
|
|
20240723,164700,55715602,525,525,525,525,0
|
|
20240723,164600,55715602,525,525,525,525,0
|
|
20240723,164500,55715602,525,525,525,525,0
|
|
20240723,164400,55715602,525,525,525,525,0
|
|
20240723,164300,55715602,525,525,525,525,0
|
|
20240723,164200,55715602,525,525,525,525,0
|
|
20240723,164100,55715602,525,525,525,525,0
|
|
20240723,164000,55715602,525,525,525,525,0
|
|
20240723,163900,55715602,525,525,525,525,0
|
|
20240723,163800,55715602,525,525,525,525,0
|
|
20240723,163700,55715602,525,525,525,525,0
|
|
20240723,163600,55715602,525,525,525,525,0
|
|
20240723,163500,55715602,525,525,525,525,0
|
|
20240723,163400,55715602,525,525,525,525,0
|
|
20240723,163300,55715602,525,525,525,525,0
|
|
20240723,163200,55715602,525,525,525,525,0
|
|
20240723,163100,55715602,525,525,525,525,0
|
|
20240723,163000,55715602,525,525,525,525,0
|
|
20240723,162900,55715602,525,525,525,525,0
|
|
20240723,162800,55715602,525,525,525,525,0
|
|
20240723,162700,55715602,525,525,525,525,0
|
|
20240723,162600,55715602,525,525,525,525,218
|
|
20240723,162500,55715602,525,525,525,525,0
|
|
20240723,162400,55715602,525,525,525,525,0
|
|
20240723,162300,55715602,525,525,525,525,0
|
|
20240723,162200,55715602,525,525,525,525,0
|
|
20240723,162100,55715602,525,525,525,525,0
|
|
20240723,162000,55715602,525,525,525,525,0
|
|
20240723,161900,55715602,525,525,525,525,0
|
|
20240723,161800,55715602,525,525,525,525,0
|
|
20240723,161700,55715602,525,525,525,525,0
|
|
20240723,161600,55715602,525,525,525,525,0
|
|
20240723,161500,55715602,525,525,525,525,0
|
|
20240723,161400,55715602,525,525,525,525,0
|
|
20240723,161300,55715602,525,525,525,525,0
|
|
20240723,161200,55715602,525,525,525,525,0
|
|
20240723,161100,55715602,525,525,525,525,0
|
|
20240723,161000,55715602,525,525,525,525,0
|
|
20240723,160900,55715602,525,525,525,525,0
|
|
20240723,160800,55715602,525,525,525,525,0
|
|
20240723,160700,55715602,525,525,525,525,0
|
|
20240723,160600,55715602,525,525,525,525,0
|
|
20240723,160500,55715602,525,525,525,525,0
|
|
20240723,160400,55715602,525,525,525,525,0
|
|
20240723,160300,55715602,525,525,525,525,0
|
|
20240723,160200,55715602,525,525,525,525,0
|
|
20240723,160100,55715602,525,525,525,525,0
|
|
20240723,160000,55715602,525,525,525,525,0
|
|
20240723,155900,55715602,525,525,525,525,0
|
|
20240723,155800,55715602,525,525,525,525,0
|
|
20240723,155700,55715602,525,525,525,525,0
|
|
20240723,155600,55715602,525,525,525,525,218
|
|
20240723,155500,55715602,525,525,525,525,0
|
|
20240723,155400,55715602,525,525,525,525,0
|
|
20240723,155300,55715602,525,525,525,525,0
|
|
20240723,155200,55715602,525,525,525,525,0
|
|
20240723,155100,55715602,525,525,525,525,0
|
|
20240723,155000,55715602,525,525,525,525,0
|
|
20240723,154900,55715602,525,525,525,525,0
|
|
20240723,154800,55715602,525,525,525,525,0
|
|
20240723,154700,55715602,525,525,525,525,0
|
|
20240723,154600,55715602,525,525,525,525,0
|
|
20240723,154500,55715602,525,525,525,525,0
|
|
20240723,154400,55715602,525,525,525,525,0
|
|
20240723,154300,55715602,525,525,525,525,0
|
|
20240723,154200,55715602,525,525,525,525,0
|
|
20240723,154100,55715602,525,525,525,525,0
|
|
20240723,154000,55715602,525,525,525,525,0
|
|
20240723,153900,55715602,525,525,525,525,0
|
|
20240723,153800,55715602,525,525,525,525,0
|
|
20240723,153700,55715602,525,525,525,525,0
|
|
20240723,153600,55715602,525,525,525,525,0
|
|
20240723,153500,55715602,525,525,525,525,0
|
|
20240723,153400,55715602,525,525,525,525,0
|
|
20240723,153300,55715602,525,525,525,525,0
|
|
20240723,153200,55715602,525,525,525,525,0
|
|
20240723,153100,55715602,525,525,525,525,0
|
|
20240723,153000,55715602,525,525,525,525,218
|
|
20240723,152900,55601152,524,524,524,524,0
|
|
20240723,152800,55601152,524,524,524,524,0
|
|
20240723,152700,55601152,524,524,524,524,0
|
|
20240723,152600,55601152,524,524,524,524,0
|
|
20240723,152500,55601152,524,524,524,524,0
|
|
20240723,152400,55601152,524,524,524,524,0
|
|
20240723,152300,55601152,524,524,524,524,0
|
|
20240723,152200,55601152,524,524,524,524,0
|
|
20240723,152100,55601152,524,524,524,524,0
|
|
20240723,152000,55601152,524,524,524,524,0
|
|
20240723,151900,55601152,524,524,524,524,1
|
|
20240723,151800,55600628,521,520,524,520,276
|
|
20240723,151700,55457103,520,520,520,520,0
|
|
20240723,151600,55457103,520,520,520,520,0
|
|
20240723,151500,55457103,520,520,520,520,1100
|
|
20240723,151400,54885103,520,521,521,520,500
|
|
20240723,151300,54624991,521,522,522,521,2400
|
|
20240723,151200,53373908,524,524,524,524,0
|
|
20240723,151100,53373908,524,524,524,524,0
|
|
20240723,151000,53373908,524,524,524,524,0
|
|
20240723,150900,53373908,524,524,524,524,76
|
|
20240723,150800,53334084,525,525,525,525,0
|
|
20240723,150700,53334084,525,525,525,525,0
|
|
20240723,150600,53334084,525,525,525,525,0
|
|
20240723,150500,53334084,525,525,525,525,0
|
|
20240723,150400,53334084,525,525,525,525,0
|
|
20240723,150300,53334084,525,525,525,525,0
|
|
20240723,150200,53334084,525,525,525,525,0
|
|
20240723,150100,53334084,525,525,525,525,1
|
|
20240723,150000,53333559,522,522,522,522,0
|
|
20240723,145900,53333559,522,522,522,522,0
|
|
20240723,145800,53333559,522,522,522,522,0
|
|
20240723,145700,53333559,522,522,522,522,0
|
|
20240723,145600,53333559,522,522,522,522,0
|
|
20240723,145500,53333559,522,522,522,522,0
|
|
20240723,145400,53333559,522,522,522,522,0
|
|
20240723,145300,53333559,522,522,522,522,322
|
|
20240723,145200,53165475,522,522,522,522,30
|
|
20240723,145100,53149815,522,522,522,522,0
|
|
20240723,145000,53149815,522,522,522,522,0
|
|
20240723,144900,53149815,522,522,522,522,0
|
|
20240723,144800,53149815,522,522,522,522,0
|
|
20240723,144700,53149815,522,521,522,521,6994
|
|
20240723,144600,49499358,521,521,521,521,0
|
|
20240723,144500,49499358,521,521,521,521,589
|
|
20240723,144400,49192489,522,522,522,522,0
|
|
20240723,144300,49192489,522,522,522,522,2100
|
|
20240723,144200,48096289,522,522,522,522,7979
|
|
20240723,144100,43931251,521,521,521,521,320
|
|
20240723,144000,43764531,522,522,522,522,550
|
|
20240723,143900,43477431,523,523,523,523,1000
|
|
20240723,143800,42954431,524,524,524,524,200
|
|
20240723,143700,42849631,524,524,524,524,606
|
|
20240723,143600,42532087,524,524,524,524,1
|
|
20240723,143500,42531563,524,524,524,524,24
|
|
20240723,143400,42518987,524,525,525,524,19
|
|
20240723,143300,42509027,525,524,525,524,20
|
|
20240723,143200,42498545,524,524,524,524,12
|
|
20240723,143100,42492257,524,524,524,524,26
|
|
20240723,143000,42478633,524,524,524,524,26
|
|
20240723,142900,42465009,524,524,524,524,27
|
|
20240723,142800,42450861,524,524,524,524,14
|
|
20240723,142700,42443525,524,524,524,524,23
|
|
20240723,142600,42431473,524,524,525,524,106
|
|
20240723,142500,42375830,524,524,525,524,22
|
|
20240723,142400,42364301,525,524,525,524,518
|
|
20240723,142300,42092360,525,524,525,524,27
|
|
20240723,142200,42078206,525,524,525,524,8
|
|
20240723,142100,42074010,525,524,525,524,2
|
|
20240723,142000,42072961,525,525,525,525,0
|
|
20240723,141900,42072961,525,525,525,525,0
|
|
20240723,141800,42072961,525,525,525,525,0
|
|
20240723,141700,42072961,525,524,525,524,904
|
|
20240723,141600,41598362,524,524,524,524,0
|
|
20240723,141500,41598362,524,524,524,524,0
|
|
20240723,141400,41598362,524,524,524,524,0
|
|
20240723,141300,41598362,524,524,524,524,0
|
|
20240723,141200,41598362,524,524,525,524,903
|
|
20240723,141100,41124311,525,525,525,525,0
|
|
20240723,141000,41124311,525,525,525,525,0
|
|
20240723,140900,41124311,525,525,525,525,0
|
|
20240723,140800,41124311,525,525,525,525,0
|
|
20240723,140700,41124311,525,525,525,525,0
|
|
20240723,140600,41124311,525,525,525,525,0
|
|
20240723,140500,41124311,525,525,525,525,0
|
|
20240723,140400,41124311,525,525,525,525,0
|
|
20240723,140300,41124311,525,525,525,525,0
|
|
20240723,140200,41124311,525,525,525,525,0
|
|
20240723,140100,41124311,525,525,525,525,0
|
|
20240723,140000,41124311,525,525,525,525,0
|
|
20240723,135900,41124311,525,525,525,525,0
|
|
20240723,135800,41124311,525,525,525,525,0
|
|
20240723,135700,41124311,525,525,525,525,0
|
|
20240723,135600,41124311,525,525,525,525,0
|
|
20240723,135500,41124311,525,525,525,525,0
|
|
20240723,135400,41124311,525,525,525,525,0
|
|
20240723,135300,41124311,525,525,525,525,0
|
|
20240723,135200,41124311,525,525,525,525,0
|
|
20240723,135100,41124311,525,525,525,525,0
|
|
20240723,135000,41124311,525,525,525,525,0
|
|
20240723,134900,41124311,525,525,525,525,0
|
|
20240723,134800,41124311,525,525,525,525,0
|
|
20240723,134700,41124311,525,525,525,525,0
|
|
20240723,134600,41124311,525,525,525,525,0
|
|
20240723,134500,41124311,525,525,525,525,0
|
|
20240723,134400,41124311,525,525,525,525,0
|
|
20240723,134300,41124311,525,525,525,525,0
|
|
20240723,134200,41124311,525,525,525,525,0
|
|
20240723,134100,41124311,525,525,525,525,0
|
|
20240723,134000,41124311,525,525,525,525,0
|
|
20240723,133900,41124311,525,525,525,525,0
|
|
20240723,133800,41124311,525,525,525,525,0
|
|
20240723,133700,41124311,525,525,525,525,0
|
|
20240723,133600,41124311,525,525,525,525,0
|
|
20240723,133500,41124311,525,525,525,525,0
|
|
20240723,133400,41124311,525,525,525,525,0
|
|
20240723,133300,41124311,525,525,525,525,0
|
|
20240723,133200,41124311,525,524,525,524,188
|
|
20240723,133100,41025612,524,524,524,524,100
|
|
20240723,133000,40973212,524,524,524,524,0
|
|
20240723,132900,40973212,524,524,524,524,0
|
|
20240723,132800,40973212,524,524,524,524,0
|
|
20240723,132700,40973212,524,524,524,524,0
|
|
20240723,132600,40973212,524,524,524,524,0
|
|
20240723,132500,40973212,524,524,524,524,0
|
|
20240723,132400,40973212,524,524,524,524,0
|
|
20240723,132300,40973212,524,524,524,524,0
|
|
20240723,132200,40973212,524,524,524,524,0
|
|
20240723,132100,40973212,524,524,525,524,2016
|
|
20240723,132000,39915929,523,523,523,523,0
|
|
20240723,131900,39915929,523,523,523,523,0
|
|
20240723,131800,39915929,523,523,523,523,0
|
|
20240723,131700,39915929,523,523,523,523,0
|
|
20240723,131600,39915929,523,523,523,523,0
|
|
20240723,131500,39915929,523,523,523,523,0
|
|
20240723,131400,39915929,523,523,523,523,0
|
|
20240723,131300,39915929,523,523,523,523,0
|
|
20240723,131200,39915929,523,523,523,523,0
|
|
20240723,131100,39915929,523,521,523,521,202
|
|
20240723,131000,39810685,521,521,521,521,0
|
|
20240723,130900,39810685,521,521,521,521,0
|
|
20240723,130800,39810685,521,522,522,521,5000
|
|
20240723,130700,37205475,525,525,525,525,0
|
|
20240723,130600,37205475,525,525,525,525,0
|
|
20240723,130500,37205475,525,525,525,525,0
|
|
20240723,130400,37205475,525,525,525,525,0
|
|
20240723,130300,37205475,525,525,525,525,0
|
|
20240723,130200,37205475,525,525,525,525,0
|
|
20240723,130100,37205475,525,525,525,525,0
|
|
20240723,130000,37205475,525,525,525,525,0
|
|
20240723,125900,37205475,525,525,525,525,0
|
|
20240723,125800,37205475,525,525,525,525,0
|
|
20240723,125700,37205475,525,525,525,525,0
|
|
20240723,125600,37205475,525,525,525,525,0
|
|
20240723,125500,37205475,525,525,525,525,0
|
|
20240723,125400,37205475,525,525,525,525,0
|
|
20240723,125300,37205475,525,525,525,525,0
|
|
20240723,125200,37205475,525,525,525,525,0
|
|
20240723,125100,37205475,525,525,525,525,0
|
|
20240723,125000,37205475,525,525,525,525,0
|
|
20240723,124900,37205475,525,525,525,525,0
|
|
20240723,124800,37205475,525,525,525,525,0
|
|
20240723,124700,37205475,525,525,525,525,0
|
|
20240723,124600,37205475,525,525,525,525,0
|
|
20240723,124500,37205475,525,525,525,525,0
|
|
20240723,124400,37205475,525,525,525,525,0
|
|
20240723,124300,37205475,525,525,525,525,0
|
|
20240723,124200,37205475,525,525,525,525,0
|
|
20240723,124100,37205475,525,524,525,524,2
|
|
20240723,124000,37204426,523,523,523,523,0
|
|
20240723,123900,37204426,523,523,523,523,0
|
|
20240723,123800,37204426,523,523,523,523,0
|
|
20240723,123700,37204426,523,523,523,523,0
|
|
20240723,123600,37204426,523,523,523,523,0
|
|
20240723,123500,37204426,523,523,523,523,0
|
|
20240723,123400,37204426,523,523,523,523,0
|
|
20240723,123300,37204426,523,523,523,523,0
|
|
20240723,123200,37204426,523,523,523,523,0
|
|
20240723,123100,37204426,523,523,523,523,0
|
|
20240723,123000,37204426,523,523,523,523,0
|
|
20240723,122900,37204426,523,523,523,523,500
|
|
20240723,122800,36942926,522,522,522,522,0
|
|
20240723,122700,36942926,522,522,522,522,0
|
|
20240723,122600,36942926,522,522,522,522,0
|
|
20240723,122500,36942926,522,522,522,522,0
|
|
20240723,122400,36942926,522,522,522,522,0
|
|
20240723,122300,36942926,522,522,522,522,0
|
|
20240723,122200,36942926,522,522,522,522,0
|
|
20240723,122100,36942926,522,522,522,522,0
|
|
20240723,122000,36942926,522,522,522,522,0
|
|
20240723,121900,36942926,522,523,523,522,1000
|
|
20240723,121800,36420628,523,523,523,523,0
|
|
20240723,121700,36420628,523,523,523,523,19
|
|
20240723,121600,36410691,525,525,525,525,0
|
|
20240723,121500,36410691,525,525,525,525,0
|
|
20240723,121400,36410691,525,525,525,525,0
|
|
20240723,121300,36410691,525,525,525,525,0
|
|
20240723,121200,36410691,525,525,525,525,0
|
|
20240723,121100,36410691,525,525,525,525,0
|
|
20240723,121000,36410691,525,525,525,525,0
|
|
20240723,120900,36410691,525,525,525,525,0
|
|
20240723,120800,36410691,525,525,525,525,0
|
|
20240723,120700,36410691,525,525,525,525,0
|
|
20240723,120600,36410691,525,525,525,525,0
|
|
20240723,120500,36410691,525,525,525,525,0
|
|
20240723,120400,36410691,525,525,525,525,0
|
|
20240723,120300,36410691,525,525,525,525,0
|
|
20240723,120200,36410691,525,525,525,525,0
|
|
20240723,120100,36410691,525,525,525,525,0
|
|
20240723,120000,36410691,525,525,525,525,0
|
|
20240723,115900,36410691,525,525,525,525,0
|
|
20240723,115800,36410691,525,525,525,525,0
|
|
20240723,115700,36410691,525,525,525,525,0
|
|
20240723,115600,36410691,525,525,525,525,0
|
|
20240723,115500,36410691,525,525,525,525,0
|
|
20240723,115400,36410691,525,525,525,525,0
|
|
20240723,115300,36410691,525,525,525,525,0
|
|
20240723,115200,36410691,525,525,525,525,0
|
|
20240723,115100,36410691,525,525,525,525,0
|
|
20240723,115000,36410691,525,525,525,525,0
|
|
20240723,114900,36410691,525,525,525,525,0
|
|
20240723,114800,36410691,525,525,525,525,0
|
|
20240723,114700,36410691,525,525,525,525,0
|
|
20240723,114600,36410691,525,525,525,525,0
|
|
20240723,114500,36410691,525,525,525,525,0
|
|
20240723,114400,36410691,525,525,525,525,678
|
|
20240723,114300,36054741,525,525,525,525,0
|
|
20240723,114200,36054741,525,525,525,525,0
|
|
20240723,114100,36054741,525,525,525,525,0
|
|
20240723,114000,36054741,525,525,525,525,0
|
|
20240723,113900,36054741,525,525,525,525,0
|
|
20240723,113800,36054741,525,525,525,525,0
|
|
20240723,113700,36054741,525,525,525,525,0
|
|
20240723,113600,36054741,525,525,525,525,0
|
|
20240723,113500,36054741,525,525,525,525,23
|
|
20240723,113400,36042666,526,526,526,526,0
|
|
20240723,113300,36042666,526,526,526,526,0
|
|
20240723,113200,36042666,526,526,526,526,0
|
|
20240723,113100,36042666,526,526,526,526,20
|
|
20240723,113000,36032146,525,525,525,525,0
|
|
20240723,112900,36032146,525,526,526,525,11
|
|
20240723,112800,36026361,525,525,525,525,0
|
|
20240723,112700,36026361,525,525,525,525,0
|
|
20240723,112600,36026361,525,525,525,525,0
|
|
20240723,112500,36026361,525,525,525,525,1
|
|
20240723,112400,36025836,525,525,525,525,33
|
|
20240723,112300,36008511,526,526,526,526,0
|
|
20240723,112200,36008511,526,526,526,526,0
|
|
20240723,112100,36008511,526,526,526,526,0
|
|
20240723,112000,36008511,526,526,526,526,0
|
|
20240723,111900,36008511,526,526,526,526,0
|
|
20240723,111800,36008511,526,526,526,526,0
|
|
20240723,111700,36008511,526,526,526,526,0
|
|
20240723,111600,36008511,526,526,526,526,0
|
|
20240723,111500,36008511,526,526,526,526,1
|
|
20240723,111400,36007985,525,525,525,525,0
|
|
20240723,111300,36007985,525,525,525,525,0
|
|
20240723,111200,36007985,525,525,525,525,0
|
|
20240723,111100,36007985,525,525,525,525,0
|
|
20240723,111000,36007985,525,525,525,525,269
|
|
20240723,110900,35866760,525,525,525,525,0
|
|
20240723,110800,35866760,525,525,525,525,0
|
|
20240723,110700,35866760,525,525,525,525,500
|
|
20240723,110600,35604260,525,525,525,525,3500
|
|
20240723,110500,33766760,525,525,525,525,2000
|
|
20240723,110400,32716760,525,525,525,525,0
|
|
20240723,110300,32716760,525,525,525,525,446
|
|
20240723,110200,32482610,523,525,525,523,1094
|
|
20240723,110100,31908642,525,525,525,525,0
|
|
20240723,110000,31908642,525,525,525,525,1280
|
|
20240723,105900,31236642,525,525,525,525,0
|
|
20240723,105800,31236642,525,525,525,525,0
|
|
20240723,105700,31236642,525,525,525,525,0
|
|
20240723,105600,31236642,525,525,525,525,1
|
|
20240723,105500,31236117,523,523,523,523,0
|
|
20240723,105400,31236117,523,522,523,522,517
|
|
20240723,105300,30965727,523,523,523,523,0
|
|
20240723,105200,30965727,523,523,523,523,0
|
|
20240723,105100,30965727,523,523,523,523,0
|
|
20240723,105000,30965727,523,523,523,523,0
|
|
20240723,104900,30965727,523,523,523,523,0
|
|
20240723,104800,30965727,523,523,523,523,0
|
|
20240723,104700,30965727,523,522,523,522,10000
|
|
20240723,104600,25735767,522,522,522,522,22
|
|
20240723,104500,25724283,522,522,522,522,0
|
|
20240723,104400,25724283,522,522,522,522,0
|
|
20240723,104300,25724283,522,522,522,522,5
|
|
20240723,104200,25721673,520,520,520,520,0
|
|
20240723,104100,25721673,520,520,520,520,99
|
|
20240723,104000,25670193,522,522,522,522,0
|
|
20240723,103900,25670193,522,522,522,522,300
|
|
20240723,103800,25513593,525,525,525,525,0
|
|
20240723,103700,25513593,525,525,525,525,0
|
|
20240723,103600,25513593,525,525,525,525,0
|
|
20240723,103500,25513593,525,525,525,525,0
|
|
20240723,103400,25513593,525,525,525,525,0
|
|
20240723,103300,25513593,525,525,525,525,0
|
|
20240723,103200,25513593,525,525,525,525,0
|
|
20240723,103100,25513593,525,525,525,525,0
|
|
20240723,103000,25513593,525,525,525,525,0
|
|
20240723,102900,25513593,525,525,525,525,0
|
|
20240723,102800,25513593,525,520,525,520,545
|
|
20240723,102700,25230186,522,522,522,522,0
|
|
20240723,102600,25230186,522,522,522,522,2
|
|
20240723,102500,25229142,525,525,525,525,0
|
|
20240723,102400,25229142,525,525,525,525,0
|
|
20240723,102300,25229142,525,522,525,522,4
|
|
20240723,102200,25227045,525,525,525,525,0
|
|
20240723,102100,25227045,525,525,525,525,0
|
|
20240723,102000,25227045,525,522,525,522,4
|
|
20240723,101900,25224948,525,525,525,525,0
|
|
20240723,101800,25224948,525,525,525,525,0
|
|
20240723,101700,25224948,525,525,525,525,0
|
|
20240723,101600,25224948,525,522,525,522,2
|
|
20240723,101500,25223901,519,518,519,517,2835
|
|
20240723,101400,23758200,519,521,521,519,1396
|
|
20240723,101300,23031796,522,524,524,522,4753
|
|
20240723,101200,20550703,524,524,524,524,196
|
|
20240723,101100,20447999,525,525,525,525,0
|
|
20240723,101000,20447999,525,525,525,525,0
|
|
20240723,100900,20447999,525,525,525,525,0
|
|
20240723,100800,20447999,525,525,525,525,0
|
|
20240723,100700,20447999,525,525,525,525,0
|
|
20240723,100600,20447999,525,525,525,525,0
|
|
20240723,100500,20447999,525,525,525,525,300
|
|
20240723,100400,20290499,525,525,525,525,3
|
|
20240723,100300,20288924,525,524,525,524,16
|
|
20240723,100200,20280529,525,525,525,525,0
|
|
20240723,100100,20280529,525,525,525,525,10
|
|
20240723,100000,20275279,525,525,525,525,0
|
|
20240723,095900,20275279,525,525,525,525,0
|
|
20240723,095800,20275279,525,525,525,525,0
|
|
20240723,095700,20275279,525,525,525,525,0
|
|
20240723,095600,20275279,525,525,525,525,0
|
|
20240723,095500,20275279,525,525,525,525,0
|
|
20240723,095400,20275279,525,525,525,525,1
|
|
20240723,095300,20274754,528,525,528,525,10
|
|
20240723,095200,20269477,525,525,525,525,1
|
|
20240723,095100,20268952,525,525,525,525,0
|
|
20240723,095000,20268952,525,525,525,525,0
|
|
20240723,094900,20268952,525,525,525,525,0
|
|
20240723,094800,20268952,525,525,525,525,0
|
|
20240723,094700,20268952,525,525,525,525,0
|
|
20240723,094600,20268952,525,527,527,525,89
|
|
20240723,094500,20222051,527,525,527,525,512
|
|
20240723,094400,19952251,526,525,526,525,400
|
|
20240723,094300,19741852,526,526,526,526,0
|
|
20240723,094200,19741852,526,524,526,524,2
|
|
20240723,094100,19740802,526,526,526,526,0
|
|
20240723,094000,19740802,526,526,526,526,0
|
|
20240723,093900,19740802,526,523,526,523,2
|
|
20240723,093800,19739753,526,523,526,523,2
|
|
20240723,093700,19738704,526,523,526,523,12
|
|
20240723,093600,19732398,521,521,521,521,0
|
|
20240723,093500,19732398,521,521,521,521,0
|
|
20240723,093400,19732398,521,521,521,521,130
|
|
20240723,093300,19664668,527,527,527,527,0
|
|
20240723,093200,19664668,527,527,527,527,0
|
|
20240723,093100,19664668,527,521,527,521,4
|
|
20240723,093000,19662576,521,525,525,521,2736
|
|
20240723,092900,18231480,525,522,525,522,3053
|
|
20240723,092800,16631214,524,524,524,524,0
|
|
20240723,092700,16631214,524,524,524,524,0
|
|
20240723,092600,16631214,524,524,524,524,0
|
|
20240723,092500,16631214,524,522,524,522,4
|
|
20240723,092400,16629122,519,519,519,519,0
|
|
20240723,092300,16629122,519,519,519,519,0
|
|
20240723,092200,16629122,519,519,519,519,0
|
|
20240723,092100,16629122,519,519,519,519,0
|
|
20240723,092000,16629122,519,519,519,519,1
|
|
20240723,091900,16628603,519,519,519,519,1
|
|
20240723,091800,16628084,518,518,518,518,1781
|
|
20240723,091700,15705526,525,527,527,525,17675
|
|
20240723,091600,6394387,528,527,528,527,242
|
|
20240723,091500,6266759,527,527,527,527,2095
|
|
20240723,091400,5162694,527,527,527,527,0
|
|
20240723,091300,5162694,527,526,528,526,9178
|
|
20240723,091200,326069,527,527,527,527,0
|
|
20240723,091100,326069,527,527,527,527,0
|
|
20240723,091000,326069,527,527,527,527,0
|
|
20240723,090900,326069,527,527,527,527,0
|
|
20240723,090800,326069,527,527,527,527,4
|
|
20240723,090700,323961,528,528,528,528,0
|
|
20240723,090600,323961,528,528,528,528,0
|
|
20240723,090500,323961,528,528,528,528,0
|
|
20240723,090400,323961,528,528,528,528,0
|
|
20240723,090300,323961,528,528,528,528,1
|
|
20240723,090200,323433,515,515,515,515,2
|
|
20240723,090100,322403,527,515,527,515,113
|
|
20240723,090000,264196,514,514,514,514,514
|