578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183500,63569009,629,629,629,629,500
|
|
20240716,183400,63569009,629,629,629,629,0
|
|
20240716,183300,63569009,629,629,629,629,0
|
|
20240716,183200,63569009,629,629,629,629,0
|
|
20240716,183100,63569009,629,629,629,629,0
|
|
20240716,183000,63569009,629,629,629,629,0
|
|
20240716,182900,63569009,629,629,629,629,0
|
|
20240716,182800,63569009,629,629,629,629,0
|
|
20240716,182700,63569009,629,629,629,629,0
|
|
20240716,182600,63569009,629,629,629,629,0
|
|
20240716,182500,63569009,629,629,629,629,0
|
|
20240716,182400,63569009,629,629,629,629,0
|
|
20240716,182300,63569009,629,629,629,629,0
|
|
20240716,182200,63569009,629,629,629,629,0
|
|
20240716,182100,63569009,629,629,629,629,0
|
|
20240716,182000,63569009,629,629,629,629,0
|
|
20240716,181900,63569009,629,629,629,629,0
|
|
20240716,181800,63569009,629,629,629,629,0
|
|
20240716,181700,63569009,629,629,629,629,0
|
|
20240716,181600,63569009,629,629,629,629,0
|
|
20240716,181500,63569009,629,629,629,629,0
|
|
20240716,181400,63569009,629,629,629,629,0
|
|
20240716,181300,63569009,629,629,629,629,0
|
|
20240716,181200,63569009,629,629,629,629,0
|
|
20240716,181100,63569009,629,629,629,629,0
|
|
20240716,181000,63569009,629,629,629,629,0
|
|
20240716,180900,63569009,629,629,629,629,0
|
|
20240716,180800,63569009,629,629,629,629,0
|
|
20240716,180700,63569009,629,629,629,629,0
|
|
20240716,180600,63569009,629,629,629,629,0
|
|
20240716,180500,63569009,629,629,629,629,500
|
|
20240716,180400,63569009,629,629,629,629,0
|
|
20240716,180300,63569009,629,629,629,629,0
|
|
20240716,180200,63569009,629,629,629,629,0
|
|
20240716,180100,63569009,629,629,629,629,0
|
|
20240716,180000,63569009,629,629,629,629,0
|
|
20240716,175900,63569009,629,629,629,629,0
|
|
20240716,175800,63569009,629,629,629,629,0
|
|
20240716,175700,63569009,629,629,629,629,0
|
|
20240716,175600,63569009,629,629,629,629,0
|
|
20240716,175500,63569009,629,629,629,629,0
|
|
20240716,175400,63569009,629,629,629,629,0
|
|
20240716,175300,63569009,629,629,629,629,0
|
|
20240716,175200,63569009,629,629,629,629,0
|
|
20240716,175100,63569009,629,629,629,629,0
|
|
20240716,175000,63569009,629,629,629,629,0
|
|
20240716,174900,63569009,629,629,629,629,0
|
|
20240716,174800,63569009,629,629,629,629,0
|
|
20240716,174700,63569009,629,629,629,629,0
|
|
20240716,174600,63569009,629,629,629,629,0
|
|
20240716,174500,63569009,629,629,629,629,0
|
|
20240716,174400,63569009,629,629,629,629,0
|
|
20240716,174300,63569009,629,629,629,629,0
|
|
20240716,174200,63569009,629,629,629,629,0
|
|
20240716,174100,63569009,629,629,629,629,0
|
|
20240716,174000,63569009,629,629,629,629,0
|
|
20240716,173900,63569009,629,629,629,629,0
|
|
20240716,173800,63569009,629,629,629,629,0
|
|
20240716,173700,63569009,629,629,629,629,0
|
|
20240716,173600,63569009,629,629,629,629,0
|
|
20240716,173500,63569009,629,629,629,629,500
|
|
20240716,173400,63569009,629,629,629,629,0
|
|
20240716,173300,63569009,629,629,629,629,0
|
|
20240716,173200,63569009,629,629,629,629,0
|
|
20240716,173100,63569009,629,629,629,629,0
|
|
20240716,173000,63569009,629,629,629,629,0
|
|
20240716,172900,63569009,629,629,629,629,0
|
|
20240716,172800,63569009,629,629,629,629,0
|
|
20240716,172700,63569009,629,629,629,629,0
|
|
20240716,172600,63569009,629,629,629,629,0
|
|
20240716,172500,63569009,629,629,629,629,0
|
|
20240716,172400,63569009,629,629,629,629,0
|
|
20240716,172300,63569009,629,629,629,629,0
|
|
20240716,172200,63569009,629,629,629,629,0
|
|
20240716,172100,63569009,629,629,629,629,0
|
|
20240716,172000,63569009,629,629,629,629,0
|
|
20240716,171900,63569009,629,629,629,629,0
|
|
20240716,171800,63569009,629,629,629,629,0
|
|
20240716,171700,63569009,629,629,629,629,0
|
|
20240716,171600,63569009,629,629,629,629,0
|
|
20240716,171500,63569009,629,629,629,629,0
|
|
20240716,171400,63569009,629,629,629,629,0
|
|
20240716,171300,63569009,629,629,629,629,0
|
|
20240716,171200,63569009,629,629,629,629,0
|
|
20240716,171100,63569009,629,629,629,629,0
|
|
20240716,171000,63569009,629,629,629,629,0
|
|
20240716,170900,63569009,629,629,629,629,0
|
|
20240716,170800,63569009,629,629,629,629,0
|
|
20240716,170700,63569009,629,629,629,629,0
|
|
20240716,170600,63569009,629,629,629,629,0
|
|
20240716,170500,63569009,629,629,629,629,500
|
|
20240716,170400,63569009,629,629,629,629,0
|
|
20240716,170300,63569009,629,629,629,629,0
|
|
20240716,170200,63569009,629,629,629,629,0
|
|
20240716,170100,63569009,629,629,629,629,0
|
|
20240716,170000,63569009,629,629,629,629,0
|
|
20240716,165900,63569009,629,629,629,629,0
|
|
20240716,165800,63569009,629,629,629,629,0
|
|
20240716,165700,63569009,629,629,629,629,0
|
|
20240716,165600,63569009,629,629,629,629,0
|
|
20240716,165500,63569009,629,629,629,629,0
|
|
20240716,165400,63569009,629,629,629,629,0
|
|
20240716,165300,63569009,629,629,629,629,0
|
|
20240716,165200,63569009,629,629,629,629,0
|
|
20240716,165100,63569009,629,629,629,629,0
|
|
20240716,165000,63569009,629,629,629,629,0
|
|
20240716,164900,63569009,629,629,629,629,0
|
|
20240716,164800,63569009,629,629,629,629,0
|
|
20240716,164700,63569009,629,629,629,629,0
|
|
20240716,164600,63569009,629,629,629,629,0
|
|
20240716,164500,63569009,629,629,629,629,0
|
|
20240716,164400,63569009,629,629,629,629,0
|
|
20240716,164300,63569009,629,629,629,629,0
|
|
20240716,164200,63569009,629,629,629,629,0
|
|
20240716,164100,63569009,629,629,629,629,0
|
|
20240716,164000,63569009,629,629,629,629,0
|
|
20240716,163900,63569009,629,629,629,629,0
|
|
20240716,163800,63569009,629,629,629,629,0
|
|
20240716,163700,63569009,629,629,629,629,0
|
|
20240716,163600,63569009,629,629,629,629,0
|
|
20240716,163500,63569009,629,629,629,629,500
|
|
20240716,163400,63569009,629,629,629,629,0
|
|
20240716,163300,63569009,629,629,629,629,0
|
|
20240716,163200,63569009,629,629,629,629,0
|
|
20240716,163100,63569009,629,629,629,629,0
|
|
20240716,163000,63569009,629,629,629,629,0
|
|
20240716,162900,63569009,629,629,629,629,0
|
|
20240716,162800,63569009,629,629,629,629,0
|
|
20240716,162700,63569009,629,629,629,629,0
|
|
20240716,162600,63569009,629,629,629,629,0
|
|
20240716,162500,63569009,629,629,629,629,0
|
|
20240716,162400,63569009,629,629,629,629,0
|
|
20240716,162300,63569009,629,629,629,629,0
|
|
20240716,162200,63569009,629,629,629,629,0
|
|
20240716,162100,63569009,629,629,629,629,0
|
|
20240716,162000,63569009,629,629,629,629,0
|
|
20240716,161900,63569009,629,629,629,629,0
|
|
20240716,161800,63569009,629,629,629,629,0
|
|
20240716,161700,63569009,629,629,629,629,0
|
|
20240716,161600,63569009,629,629,629,629,0
|
|
20240716,161500,63569009,629,629,629,629,0
|
|
20240716,161400,63569009,629,629,629,629,0
|
|
20240716,161300,63569009,629,629,629,629,0
|
|
20240716,161200,63569009,629,629,629,629,0
|
|
20240716,161100,63569009,629,629,629,629,0
|
|
20240716,161000,63569009,629,629,629,629,0
|
|
20240716,160900,63569009,629,629,629,629,0
|
|
20240716,160800,63569009,629,629,629,629,0
|
|
20240716,160700,63569009,629,629,629,629,0
|
|
20240716,160600,63569009,629,629,629,629,0
|
|
20240716,160500,63569009,629,629,629,629,500
|
|
20240716,160400,63569009,629,629,629,629,0
|
|
20240716,160300,63569009,629,629,629,629,0
|
|
20240716,160200,63569009,629,629,629,629,0
|
|
20240716,160100,63569009,629,629,629,629,0
|
|
20240716,160000,63569009,629,629,629,629,0
|
|
20240716,155900,63569009,629,629,629,629,0
|
|
20240716,155800,63569009,629,629,629,629,0
|
|
20240716,155700,63569009,629,629,629,629,0
|
|
20240716,155600,63569009,629,629,629,629,0
|
|
20240716,155500,63569009,629,629,629,629,0
|
|
20240716,155400,63569009,629,629,629,629,0
|
|
20240716,155300,63569009,629,629,629,629,0
|
|
20240716,155200,63569009,629,629,629,629,0
|
|
20240716,155100,63569009,629,629,629,629,0
|
|
20240716,155000,63569009,629,629,629,629,0
|
|
20240716,154900,63569009,629,629,629,629,0
|
|
20240716,154800,63569009,629,629,629,629,0
|
|
20240716,154700,63569009,629,629,629,629,0
|
|
20240716,154600,63569009,629,629,629,629,0
|
|
20240716,154500,63569009,629,629,629,629,0
|
|
20240716,154400,63569009,629,629,629,629,0
|
|
20240716,154300,63569009,629,629,629,629,0
|
|
20240716,154200,63569009,629,629,629,629,0
|
|
20240716,154100,63569009,629,629,629,629,0
|
|
20240716,154000,63569009,629,629,629,629,0
|
|
20240716,153900,63569009,629,629,629,629,0
|
|
20240716,153800,63569009,629,629,629,629,0
|
|
20240716,153700,63569009,629,629,629,629,0
|
|
20240716,153600,63569009,629,629,629,629,0
|
|
20240716,153500,63569009,629,629,629,629,500
|
|
20240716,153400,63569009,629,629,629,629,0
|
|
20240716,153300,63569009,629,629,629,629,0
|
|
20240716,153200,63569009,629,629,629,629,0
|
|
20240716,153100,63569009,629,629,629,629,0
|
|
20240716,153000,63569009,629,629,629,629,500
|
|
20240716,152900,63254509,626,626,626,626,0
|
|
20240716,152800,63254509,626,626,626,626,0
|
|
20240716,152700,63254509,626,626,626,626,0
|
|
20240716,152600,63254509,626,626,626,626,0
|
|
20240716,152500,63254509,626,626,626,626,0
|
|
20240716,152400,63254509,626,626,626,626,0
|
|
20240716,152300,63254509,626,626,626,626,0
|
|
20240716,152200,63254509,626,626,626,626,0
|
|
20240716,152100,63254509,626,626,626,626,0
|
|
20240716,152000,63254509,626,626,626,626,0
|
|
20240716,151900,63254509,626,626,626,626,0
|
|
20240716,151800,63254509,626,626,626,626,35
|
|
20240716,151700,63232599,626,626,626,626,0
|
|
20240716,151600,63232599,626,626,626,626,55
|
|
20240716,151500,63198169,625,626,626,625,477
|
|
20240716,151400,62900009,626,626,626,626,0
|
|
20240716,151300,62900009,626,626,626,626,0
|
|
20240716,151200,62900009,626,626,626,626,0
|
|
20240716,151100,62900009,626,626,626,626,0
|
|
20240716,151000,62900009,626,626,626,626,0
|
|
20240716,150900,62900009,626,626,626,626,0
|
|
20240716,150800,62900009,626,626,626,626,0
|
|
20240716,150700,62900009,626,626,626,626,0
|
|
20240716,150600,62900009,626,626,626,626,1
|
|
20240716,150500,62899383,628,628,628,628,0
|
|
20240716,150400,62899383,628,628,628,628,0
|
|
20240716,150300,62899383,628,628,628,628,0
|
|
20240716,150200,62899383,628,628,628,628,0
|
|
20240716,150100,62899383,628,628,628,628,1
|
|
20240716,150000,62898755,628,628,628,628,0
|
|
20240716,145900,62898755,628,628,628,628,5
|
|
20240716,145800,62895615,626,626,626,626,0
|
|
20240716,145700,62895615,626,626,626,626,0
|
|
20240716,145600,62895615,626,626,626,626,0
|
|
20240716,145500,62895615,626,626,626,626,23
|
|
20240716,145400,62881217,626,626,626,626,0
|
|
20240716,145300,62881217,626,626,626,626,0
|
|
20240716,145200,62881217,626,627,627,626,100
|
|
20240716,145100,62818558,627,627,627,627,0
|
|
20240716,145000,62818558,627,627,627,627,0
|
|
20240716,144900,62818558,627,627,627,627,0
|
|
20240716,144800,62818558,627,627,627,627,0
|
|
20240716,144700,62818558,627,627,627,627,0
|
|
20240716,144600,62818558,627,627,627,627,0
|
|
20240716,144500,62818558,627,627,627,627,0
|
|
20240716,144400,62818558,627,627,627,627,0
|
|
20240716,144300,62818558,627,627,627,627,1
|
|
20240716,144200,62817931,629,629,629,629,0
|
|
20240716,144100,62817931,629,629,629,629,0
|
|
20240716,144000,62817931,629,629,629,629,16
|
|
20240716,143900,62807867,628,628,628,628,160
|
|
20240716,143800,62707387,627,627,627,627,0
|
|
20240716,143700,62707387,627,627,627,627,0
|
|
20240716,143600,62707387,627,627,627,627,2000
|
|
20240716,143500,61453387,627,627,627,627,2000
|
|
20240716,143400,60199387,627,627,627,627,0
|
|
20240716,143300,60199387,627,627,627,627,0
|
|
20240716,143200,60199387,627,627,627,627,13
|
|
20240716,143100,60191236,627,627,627,627,22
|
|
20240716,143000,60177442,627,627,627,627,1
|
|
20240716,142900,60176815,625,625,625,625,0
|
|
20240716,142800,60176815,625,625,625,625,0
|
|
20240716,142700,60176815,625,625,625,625,0
|
|
20240716,142600,60176815,625,625,625,625,0
|
|
20240716,142500,60176815,625,625,625,625,356
|
|
20240716,142400,59954315,626,626,626,626,6
|
|
20240716,142300,59950559,626,626,626,626,2
|
|
20240716,142200,59949307,628,628,628,628,0
|
|
20240716,142100,59949307,628,628,628,628,0
|
|
20240716,142000,59949307,628,628,628,628,0
|
|
20240716,141900,59949307,628,628,628,628,0
|
|
20240716,141800,59949307,628,628,628,628,0
|
|
20240716,141700,59949307,628,626,628,626,3
|
|
20240716,141600,59947426,625,625,625,625,0
|
|
20240716,141500,59947426,625,625,625,625,0
|
|
20240716,141400,59947426,625,625,625,625,0
|
|
20240716,141300,59947426,625,625,625,625,0
|
|
20240716,141200,59947426,625,625,625,625,0
|
|
20240716,141100,59947426,625,625,625,625,0
|
|
20240716,141000,59947426,625,625,625,625,0
|
|
20240716,140900,59947426,625,625,625,625,0
|
|
20240716,140800,59947426,625,625,625,625,0
|
|
20240716,140700,59947426,625,625,625,625,0
|
|
20240716,140600,59947426,625,625,625,625,5
|
|
20240716,140500,59944301,629,629,629,629,0
|
|
20240716,140400,59944301,629,629,629,629,0
|
|
20240716,140300,59944301,629,627,629,627,350
|
|
20240716,140200,59724154,629,629,629,629,0
|
|
20240716,140100,59724154,629,627,629,627,684
|
|
20240716,140000,59295281,627,627,627,627,0
|
|
20240716,135900,59295281,627,627,627,627,2
|
|
20240716,135800,59294027,624,624,624,624,0
|
|
20240716,135700,59294027,624,624,624,624,0
|
|
20240716,135600,59294027,624,624,624,624,0
|
|
20240716,135500,59294027,624,624,624,624,0
|
|
20240716,135400,59294027,624,624,624,624,0
|
|
20240716,135300,59294027,624,624,624,624,0
|
|
20240716,135200,59294027,624,624,624,624,0
|
|
20240716,135100,59294027,624,624,624,624,0
|
|
20240716,135000,59294027,624,624,624,624,0
|
|
20240716,134900,59294027,624,624,624,624,0
|
|
20240716,134800,59294027,624,624,624,624,0
|
|
20240716,134700,59294027,624,624,624,624,0
|
|
20240716,134600,59294027,624,624,624,624,0
|
|
20240716,134500,59294027,624,624,624,624,2742
|
|
20240716,134400,57583019,624,624,624,624,7557
|
|
20240716,134300,52867451,624,624,624,624,0
|
|
20240716,134200,52867451,624,624,624,624,0
|
|
20240716,134100,52867451,624,624,624,624,0
|
|
20240716,134000,52867451,624,624,624,624,0
|
|
20240716,133900,52867451,624,626,626,624,9956
|
|
20240716,133800,46652525,626,626,626,626,0
|
|
20240716,133700,46652525,626,626,626,626,0
|
|
20240716,133600,46652525,626,626,626,626,0
|
|
20240716,133500,46652525,626,626,626,626,0
|
|
20240716,133400,46652525,626,626,626,626,0
|
|
20240716,133300,46652525,626,626,626,626,1
|
|
20240716,133200,46651899,627,627,627,627,31
|
|
20240716,133100,46632462,627,627,627,627,0
|
|
20240716,133000,46632462,627,628,628,627,80
|
|
20240716,132900,46582297,629,629,629,629,0
|
|
20240716,132800,46582297,629,629,629,629,1
|
|
20240716,132700,46581668,628,628,628,628,0
|
|
20240716,132600,46581668,628,628,628,628,0
|
|
20240716,132500,46581668,628,628,628,628,1
|
|
20240716,132400,46581040,627,627,627,627,0
|
|
20240716,132300,46581040,627,627,627,627,0
|
|
20240716,132200,46581040,627,627,627,627,0
|
|
20240716,132100,46581040,627,627,627,627,0
|
|
20240716,132000,46581040,627,627,627,627,0
|
|
20240716,131900,46581040,627,627,627,627,0
|
|
20240716,131800,46581040,627,627,627,627,0
|
|
20240716,131700,46581040,627,627,627,627,0
|
|
20240716,131600,46581040,627,627,627,627,0
|
|
20240716,131500,46581040,627,627,627,627,0
|
|
20240716,131400,46581040,627,627,627,627,0
|
|
20240716,131300,46581040,627,627,627,627,0
|
|
20240716,131200,46581040,627,627,627,627,0
|
|
20240716,131100,46581040,627,627,627,627,0
|
|
20240716,131000,46581040,627,627,627,627,0
|
|
20240716,130900,46581040,627,627,627,627,0
|
|
20240716,130800,46581040,627,627,627,627,0
|
|
20240716,130700,46581040,627,627,627,627,0
|
|
20240716,130600,46581040,627,627,627,627,0
|
|
20240716,130500,46581040,627,627,627,627,0
|
|
20240716,130400,46581040,627,627,627,627,0
|
|
20240716,130300,46581040,627,627,627,627,0
|
|
20240716,130200,46581040,627,627,627,627,73
|
|
20240716,130100,46535269,627,627,627,627,0
|
|
20240716,130000,46535269,627,627,627,627,0
|
|
20240716,125900,46535269,627,627,627,627,0
|
|
20240716,125800,46535269,627,627,627,627,0
|
|
20240716,125700,46535269,627,627,627,627,0
|
|
20240716,125600,46535269,627,627,627,627,160
|
|
20240716,125500,46434949,627,627,627,627,1
|
|
20240716,125400,46434322,629,629,629,629,0
|
|
20240716,125300,46434322,629,629,629,629,14
|
|
20240716,125200,46425516,628,628,628,628,0
|
|
20240716,125100,46425516,628,628,628,628,0
|
|
20240716,125000,46425516,628,628,628,628,0
|
|
20240716,124900,46425516,628,628,628,628,0
|
|
20240716,124800,46425516,628,628,628,628,0
|
|
20240716,124700,46425516,628,628,628,628,0
|
|
20240716,124600,46425516,628,628,628,628,1
|
|
20240716,124500,46424888,627,627,627,627,0
|
|
20240716,124400,46424888,627,627,627,627,1
|
|
20240716,124300,46424261,629,628,629,628,15
|
|
20240716,124200,46414827,630,630,630,630,0
|
|
20240716,124100,46414827,630,630,630,630,0
|
|
20240716,124000,46414827,630,630,630,630,0
|
|
20240716,123900,46414827,630,630,630,630,0
|
|
20240716,123800,46414827,630,630,630,630,0
|
|
20240716,123700,46414827,630,630,630,630,0
|
|
20240716,123600,46414827,630,630,630,630,0
|
|
20240716,123500,46414827,630,630,630,630,0
|
|
20240716,123400,46414827,630,630,630,630,0
|
|
20240716,123300,46414827,630,630,630,630,0
|
|
20240716,123200,46414827,630,629,630,629,55
|
|
20240716,123100,46380227,630,630,630,630,0
|
|
20240716,123000,46380227,630,630,630,630,0
|
|
20240716,122900,46380227,630,630,630,630,0
|
|
20240716,122800,46380227,630,630,630,630,0
|
|
20240716,122700,46380227,630,630,630,630,0
|
|
20240716,122600,46380227,630,630,630,630,0
|
|
20240716,122500,46380227,630,629,630,629,800
|
|
20240716,122400,45876238,629,629,629,629,0
|
|
20240716,122300,45876238,629,629,629,629,0
|
|
20240716,122200,45876238,629,629,629,629,0
|
|
20240716,122100,45876238,629,629,629,629,0
|
|
20240716,122000,45876238,629,627,629,627,240
|
|
20240716,121900,45725281,628,628,628,628,0
|
|
20240716,121800,45725281,628,628,628,628,2
|
|
20240716,121700,45724025,628,628,628,628,0
|
|
20240716,121600,45724025,628,628,628,628,0
|
|
20240716,121500,45724025,628,628,628,628,0
|
|
20240716,121400,45724025,628,628,628,628,1
|
|
20240716,121300,45723397,630,630,630,630,0
|
|
20240716,121200,45723397,630,630,630,630,0
|
|
20240716,121100,45723397,630,629,630,629,10000
|
|
20240716,121000,39423398,630,630,630,630,150
|
|
20240716,120900,39328898,630,630,630,630,0
|
|
20240716,120800,39328898,630,630,630,630,0
|
|
20240716,120700,39328898,630,630,630,630,0
|
|
20240716,120600,39328898,630,630,630,630,0
|
|
20240716,120500,39328898,630,630,630,630,0
|
|
20240716,120400,39328898,630,630,630,630,0
|
|
20240716,120300,39328898,630,630,630,630,0
|
|
20240716,120200,39328898,630,630,630,630,0
|
|
20240716,120100,39328898,630,627,630,627,8
|
|
20240716,120000,39323870,627,627,627,627,0
|
|
20240716,115900,39323870,627,627,627,627,0
|
|
20240716,115800,39323870,627,627,627,627,0
|
|
20240716,115700,39323870,627,627,627,627,0
|
|
20240716,115600,39323870,627,627,627,627,0
|
|
20240716,115500,39323870,627,627,627,627,20
|
|
20240716,115400,39311330,627,627,627,627,2500
|
|
20240716,115300,37743830,627,627,627,627,0
|
|
20240716,115200,37743830,627,627,627,627,492
|
|
20240716,115100,37435346,627,627,627,627,1
|
|
20240716,115000,37434719,628,628,628,628,0
|
|
20240716,114900,37434719,628,628,628,628,0
|
|
20240716,114800,37434719,628,628,628,628,1
|
|
20240716,114700,37434091,627,627,627,627,0
|
|
20240716,114600,37434091,627,627,627,627,0
|
|
20240716,114500,37434091,627,628,628,627,2529
|
|
20240716,114400,35848210,628,628,628,628,1
|
|
20240716,114300,35847582,630,630,630,630,0
|
|
20240716,114200,35847582,630,630,630,630,0
|
|
20240716,114100,35847582,630,630,630,630,0
|
|
20240716,114000,35847582,630,630,630,630,0
|
|
20240716,113900,35847582,630,629,630,629,2529
|
|
20240716,113800,34254402,630,630,630,630,0
|
|
20240716,113700,34254402,630,630,630,630,0
|
|
20240716,113600,34254402,630,630,630,630,0
|
|
20240716,113500,34254402,630,630,630,630,0
|
|
20240716,113400,34254402,630,630,630,630,0
|
|
20240716,113300,34254402,630,630,630,630,0
|
|
20240716,113200,34254402,630,630,630,630,0
|
|
20240716,113100,34254402,630,630,630,630,0
|
|
20240716,113000,34254402,630,630,630,630,0
|
|
20240716,112900,34254402,630,630,630,630,0
|
|
20240716,112800,34254402,630,630,630,630,0
|
|
20240716,112700,34254402,630,630,630,630,0
|
|
20240716,112600,34254402,630,630,630,630,0
|
|
20240716,112500,34254402,630,630,630,630,0
|
|
20240716,112400,34254402,630,630,630,630,0
|
|
20240716,112300,34254402,630,630,630,630,0
|
|
20240716,112200,34254402,630,629,630,629,500
|
|
20240716,112100,33939747,629,629,629,629,0
|
|
20240716,112000,33939747,629,629,629,629,200
|
|
20240716,111900,33813947,629,629,629,629,0
|
|
20240716,111800,33813947,629,629,629,629,0
|
|
20240716,111700,33813947,629,629,629,629,0
|
|
20240716,111600,33813947,629,629,629,629,0
|
|
20240716,111500,33813947,629,629,629,629,0
|
|
20240716,111400,33813947,629,629,629,629,0
|
|
20240716,111300,33813947,629,629,629,629,0
|
|
20240716,111200,33813947,629,629,629,629,5
|
|
20240716,111100,33810802,628,628,628,628,0
|
|
20240716,111000,33810802,628,628,628,628,0
|
|
20240716,110900,33810802,628,628,628,628,0
|
|
20240716,110800,33810802,628,628,628,628,0
|
|
20240716,110700,33810802,628,628,628,628,0
|
|
20240716,110600,33810802,628,628,628,628,0
|
|
20240716,110500,33810802,628,628,628,628,0
|
|
20240716,110400,33810802,628,628,628,628,0
|
|
20240716,110300,33810802,628,628,628,628,0
|
|
20240716,110200,33810802,628,628,628,628,0
|
|
20240716,110100,33810802,628,628,628,628,0
|
|
20240716,110000,33810802,628,628,628,628,0
|
|
20240716,105900,33810802,628,628,628,628,20
|
|
20240716,105800,33798242,632,632,632,632,0
|
|
20240716,105700,33798242,632,632,632,632,0
|
|
20240716,105600,33798242,632,632,632,632,0
|
|
20240716,105500,33798242,632,632,632,632,0
|
|
20240716,105400,33798242,632,632,632,632,0
|
|
20240716,105300,33798242,632,632,632,632,205
|
|
20240716,105200,33668682,632,629,632,629,795
|
|
20240716,105100,33166248,632,632,632,632,0
|
|
20240716,105000,33166248,632,632,632,632,0
|
|
20240716,104900,33166248,632,632,632,632,0
|
|
20240716,104800,33166248,632,632,632,632,0
|
|
20240716,104700,33166248,632,632,632,632,0
|
|
20240716,104600,33166248,632,632,632,632,0
|
|
20240716,104500,33166248,632,632,632,632,0
|
|
20240716,104400,33166248,632,632,632,632,0
|
|
20240716,104300,33166248,632,629,632,629,44
|
|
20240716,104200,33138446,631,631,631,631,0
|
|
20240716,104100,33138446,631,629,631,629,3
|
|
20240716,104000,33136556,629,629,629,629,0
|
|
20240716,103900,33136556,629,629,629,629,0
|
|
20240716,103800,33136556,629,629,629,629,1
|
|
20240716,103700,33135927,630,630,630,630,0
|
|
20240716,103600,33135927,630,630,630,630,0
|
|
20240716,103500,33135927,630,630,630,630,0
|
|
20240716,103400,33135927,630,630,630,630,0
|
|
20240716,103300,33135927,630,630,630,630,0
|
|
20240716,103200,33135927,630,630,630,630,0
|
|
20240716,103100,33135927,630,630,630,630,0
|
|
20240716,103000,33135927,630,630,630,630,0
|
|
20240716,102900,33135927,630,629,630,629,50
|
|
20240716,102800,33104428,628,628,628,628,0
|
|
20240716,102700,33104428,628,628,628,628,0
|
|
20240716,102600,33104428,628,628,628,628,1
|
|
20240716,102500,33103800,630,630,630,630,0
|
|
20240716,102400,33103800,630,630,630,630,0
|
|
20240716,102300,33103800,630,630,630,630,15
|
|
20240716,102200,33094350,630,630,630,630,0
|
|
20240716,102100,33094350,630,630,630,630,210
|
|
20240716,102000,32962050,630,637,637,630,128
|
|
20240716,101900,32880710,638,628,638,628,4188
|
|
20240716,101800,30214474,628,629,635,628,15
|
|
20240716,101700,30204999,628,628,635,628,4006
|
|
20240716,101600,27662907,627,627,634,627,4002
|
|
20240716,101500,25133121,633,627,633,627,4000
|
|
20240716,101400,22612007,626,626,626,626,0
|
|
20240716,101300,22612007,626,626,626,626,0
|
|
20240716,101200,22612007,626,626,626,626,0
|
|
20240716,101100,22612007,626,626,626,626,0
|
|
20240716,101000,22612007,626,626,626,626,356
|
|
20240716,100900,22389151,625,625,625,625,0
|
|
20240716,100800,22389151,625,625,625,625,0
|
|
20240716,100700,22389151,625,625,625,625,0
|
|
20240716,100600,22389151,625,625,625,625,0
|
|
20240716,100500,22389151,625,625,625,625,0
|
|
20240716,100400,22389151,625,625,625,625,0
|
|
20240716,100300,22389151,625,625,625,625,1
|
|
20240716,100200,22388526,626,626,626,626,0
|
|
20240716,100100,22388526,626,626,626,626,1
|
|
20240716,100000,22387900,625,625,625,625,0
|
|
20240716,095900,22387900,625,625,625,625,0
|
|
20240716,095800,22387900,625,625,625,625,1
|
|
20240716,095700,22387275,626,626,626,626,0
|
|
20240716,095600,22387275,626,626,626,626,0
|
|
20240716,095500,22387275,626,626,626,626,0
|
|
20240716,095400,22387275,626,626,626,626,2
|
|
20240716,095300,22386023,624,624,624,624,0
|
|
20240716,095200,22386023,624,624,624,624,0
|
|
20240716,095100,22386023,624,624,624,624,0
|
|
20240716,095000,22386023,624,624,624,624,622
|
|
20240716,094900,21997895,624,625,625,624,1000
|
|
20240716,094800,21373845,626,626,626,626,0
|
|
20240716,094700,21373845,626,626,626,626,0
|
|
20240716,094600,21373845,626,626,626,626,45
|
|
20240716,094500,21345675,627,627,627,627,0
|
|
20240716,094400,21345675,627,627,627,627,0
|
|
20240716,094300,21345675,627,627,627,627,0
|
|
20240716,094200,21345675,627,627,627,627,210
|
|
20240716,094100,21214005,627,627,627,627,0
|
|
20240716,094000,21214005,627,627,627,627,0
|
|
20240716,093900,21214005,627,627,627,627,0
|
|
20240716,093800,21214005,627,627,627,627,80
|
|
20240716,093700,21163845,627,627,627,627,1
|
|
20240716,093600,21163218,626,626,626,626,1
|
|
20240716,093500,21162592,625,625,625,625,0
|
|
20240716,093400,21162592,625,625,625,625,11
|
|
20240716,093300,21155717,625,625,625,625,60
|
|
20240716,093200,21118217,625,625,625,625,1429
|
|
20240716,093100,20225092,625,625,625,625,3000
|
|
20240716,093000,18350092,625,625,625,625,555
|
|
20240716,092900,18003217,625,625,625,625,0
|
|
20240716,092800,18003217,625,625,625,625,0
|
|
20240716,092700,18003217,625,625,625,625,0
|
|
20240716,092600,18003217,625,625,625,625,0
|
|
20240716,092500,18003217,625,627,627,625,2579
|
|
20240716,092400,16391329,629,629,629,629,100
|
|
20240716,092300,16328429,628,629,629,628,9891
|
|
20240716,092200,10116874,628,629,629,628,167
|
|
20240716,092100,10011898,628,629,629,628,3176
|
|
20240716,092000,8017200,629,633,633,629,301
|
|
20240716,091900,7827867,635,635,635,635,0
|
|
20240716,091800,7827867,635,635,635,635,616
|
|
20240716,091700,7436707,635,630,635,630,5620
|
|
20240716,091600,3885622,629,629,629,629,1500
|
|
20240716,091500,2942122,628,628,628,628,0
|
|
20240716,091400,2942122,628,627,628,627,1195
|
|
20240716,091300,2191663,628,628,628,628,0
|
|
20240716,091200,2191663,628,628,628,628,0
|
|
20240716,091100,2191663,628,625,628,625,4
|
|
20240716,091000,2189157,623,623,623,623,52
|
|
20240716,090900,2156761,623,623,623,623,0
|
|
20240716,090800,2156761,623,623,623,623,100
|
|
20240716,090700,2094461,623,623,623,623,1
|
|
20240716,090600,2093838,629,629,629,629,0
|
|
20240716,090500,2093838,629,629,629,629,0
|
|
20240716,090400,2093838,629,629,629,629,0
|
|
20240716,090300,2093838,629,629,629,629,795
|
|
20240716,090200,1593783,630,630,630,630,0
|
|
20240716,090100,1593783,630,630,630,630,0
|
|
20240716,090000,1593783,630,630,630,630,2491
|