597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185400,624820872,467,467,467,467,13088
|
|
20240704,185300,624820872,467,467,467,467,0
|
|
20240704,185200,624820872,467,467,467,467,0
|
|
20240704,185100,624820872,467,467,467,467,0
|
|
20240704,185000,624820872,467,467,467,467,0
|
|
20240704,184900,624820872,467,467,467,467,0
|
|
20240704,184800,624820872,467,467,467,467,0
|
|
20240704,184700,624820872,467,467,467,467,0
|
|
20240704,184600,624820872,467,467,467,467,0
|
|
20240704,184500,624820872,467,467,467,467,0
|
|
20240704,184400,624820872,467,467,467,467,0
|
|
20240704,184300,624820872,467,467,467,467,0
|
|
20240704,184200,624820872,467,467,467,467,0
|
|
20240704,184100,624820872,467,467,467,467,0
|
|
20240704,184000,624820872,467,467,467,467,0
|
|
20240704,183900,624820872,467,467,467,467,0
|
|
20240704,183800,624820872,467,467,467,467,0
|
|
20240704,183700,624820872,467,467,467,467,0
|
|
20240704,183600,624820872,467,467,467,467,0
|
|
20240704,183500,624820872,467,467,467,467,0
|
|
20240704,183400,624820872,467,467,467,467,0
|
|
20240704,183300,624820872,467,467,467,467,0
|
|
20240704,183200,624820872,467,467,467,467,0
|
|
20240704,183100,624820872,467,467,467,467,0
|
|
20240704,183000,624820872,467,467,467,467,0
|
|
20240704,182900,624820872,467,467,467,467,0
|
|
20240704,182800,624820872,467,467,467,467,0
|
|
20240704,182700,624820872,467,467,467,467,0
|
|
20240704,182600,624820872,467,467,467,467,0
|
|
20240704,182500,624820872,467,467,467,467,0
|
|
20240704,182400,624820872,467,467,467,467,13088
|
|
20240704,182300,624820872,467,467,467,467,0
|
|
20240704,182200,624820872,467,467,467,467,0
|
|
20240704,182100,624820872,467,467,467,467,0
|
|
20240704,182000,624820872,467,467,467,467,0
|
|
20240704,181900,624820872,467,467,467,467,0
|
|
20240704,181800,624820872,467,467,467,467,0
|
|
20240704,181700,624820872,467,467,467,467,0
|
|
20240704,181600,624820872,467,467,467,467,0
|
|
20240704,181500,624820872,467,467,467,467,0
|
|
20240704,181400,624820872,467,467,467,467,0
|
|
20240704,181300,624820872,467,467,467,467,0
|
|
20240704,181200,624820872,467,467,467,467,0
|
|
20240704,181100,624820872,467,467,467,467,0
|
|
20240704,181000,624820872,467,467,467,467,0
|
|
20240704,180900,624820872,467,467,467,467,0
|
|
20240704,180800,624820872,467,467,467,467,0
|
|
20240704,180700,624820872,467,467,467,467,0
|
|
20240704,180600,624820872,467,467,467,467,0
|
|
20240704,180500,624820872,467,467,467,467,0
|
|
20240704,180400,624820872,467,467,467,467,0
|
|
20240704,180300,624820872,467,467,467,467,0
|
|
20240704,180200,624820872,467,467,467,467,0
|
|
20240704,180100,624820872,467,467,467,467,0
|
|
20240704,180000,624820872,467,467,467,467,0
|
|
20240704,175900,624820872,467,467,467,467,0
|
|
20240704,175800,624820872,467,467,467,467,0
|
|
20240704,175700,624820872,467,467,467,467,0
|
|
20240704,175600,624820872,467,467,467,467,0
|
|
20240704,175500,624820872,467,467,467,467,0
|
|
20240704,175400,624820872,467,467,467,467,13088
|
|
20240704,175300,624820872,467,467,467,467,0
|
|
20240704,175200,624820872,467,467,467,467,0
|
|
20240704,175100,624820872,467,467,467,467,0
|
|
20240704,175000,624820872,467,467,467,467,0
|
|
20240704,174900,624820872,467,467,467,467,0
|
|
20240704,174800,624820872,467,467,467,467,0
|
|
20240704,174700,624820872,467,467,467,467,0
|
|
20240704,174600,624820872,467,467,467,467,0
|
|
20240704,174500,624820872,467,467,467,467,0
|
|
20240704,174400,624820872,467,467,467,467,0
|
|
20240704,174300,624820872,467,467,467,467,0
|
|
20240704,174200,624820872,467,467,467,467,0
|
|
20240704,174100,624820872,467,467,467,467,0
|
|
20240704,174000,624820872,467,467,467,467,0
|
|
20240704,173900,624820872,467,467,467,467,0
|
|
20240704,173800,624820872,467,467,467,467,0
|
|
20240704,173700,624820872,467,467,467,467,0
|
|
20240704,173600,624820872,467,467,467,467,0
|
|
20240704,173500,624820872,467,467,467,467,0
|
|
20240704,173400,624820872,467,467,467,467,0
|
|
20240704,173300,624820872,467,467,467,467,0
|
|
20240704,173200,624820872,467,467,467,467,0
|
|
20240704,173100,624820872,467,467,467,467,0
|
|
20240704,173000,624820872,467,467,467,467,0
|
|
20240704,172900,624820872,467,467,467,467,0
|
|
20240704,172800,624820872,467,467,467,467,0
|
|
20240704,172700,624820872,467,467,467,467,0
|
|
20240704,172600,624820872,467,467,467,467,0
|
|
20240704,172500,624820872,467,467,467,467,0
|
|
20240704,172400,624820872,467,467,467,467,13088
|
|
20240704,172300,624820872,467,467,467,467,0
|
|
20240704,172200,624820872,467,467,467,467,0
|
|
20240704,172100,624820872,467,467,467,467,0
|
|
20240704,172000,624820872,467,467,467,467,0
|
|
20240704,171900,624820872,467,467,467,467,0
|
|
20240704,171800,624820872,467,467,467,467,0
|
|
20240704,171700,624820872,467,467,467,467,0
|
|
20240704,171600,624820872,467,467,467,467,0
|
|
20240704,171500,624820872,467,467,467,467,0
|
|
20240704,171400,624820872,467,467,467,467,0
|
|
20240704,171300,624820872,467,467,467,467,0
|
|
20240704,171200,624820872,467,467,467,467,0
|
|
20240704,171100,624820872,467,467,467,467,0
|
|
20240704,171000,624820872,467,467,467,467,0
|
|
20240704,170900,624820872,467,467,467,467,0
|
|
20240704,170800,624820872,467,467,467,467,0
|
|
20240704,170700,624820872,467,467,467,467,0
|
|
20240704,170600,624820872,467,467,467,467,0
|
|
20240704,170500,624820872,467,467,467,467,0
|
|
20240704,170400,624820872,467,467,467,467,0
|
|
20240704,170300,624820872,467,467,467,467,0
|
|
20240704,170200,624820872,467,467,467,467,0
|
|
20240704,170100,624820872,467,467,467,467,0
|
|
20240704,170000,624820872,467,467,467,467,0
|
|
20240704,165900,624820872,467,467,467,467,0
|
|
20240704,165800,624820872,467,467,467,467,0
|
|
20240704,165700,624820872,467,467,467,467,0
|
|
20240704,165600,624820872,467,467,467,467,0
|
|
20240704,165500,624820872,467,467,467,467,0
|
|
20240704,165400,624820872,467,467,467,467,13088
|
|
20240704,165300,624820872,467,467,467,467,0
|
|
20240704,165200,624820872,467,467,467,467,0
|
|
20240704,165100,624820872,467,467,467,467,0
|
|
20240704,165000,624820872,467,467,467,467,0
|
|
20240704,164900,624820872,467,467,467,467,0
|
|
20240704,164800,624820872,467,467,467,467,0
|
|
20240704,164700,624820872,467,467,467,467,0
|
|
20240704,164600,624820872,467,467,467,467,0
|
|
20240704,164500,624820872,467,467,467,467,0
|
|
20240704,164400,624820872,467,467,467,467,0
|
|
20240704,164300,624820872,467,467,467,467,0
|
|
20240704,164200,624820872,467,467,467,467,0
|
|
20240704,164100,624820872,467,467,467,467,0
|
|
20240704,164000,624820872,467,467,467,467,0
|
|
20240704,163900,624820872,467,467,467,467,0
|
|
20240704,163800,624820872,467,467,467,467,0
|
|
20240704,163700,624820872,467,467,467,467,0
|
|
20240704,163600,624820872,467,467,467,467,0
|
|
20240704,163500,624820872,467,467,467,467,0
|
|
20240704,163400,624820872,467,467,467,467,0
|
|
20240704,163300,624820872,467,467,467,467,0
|
|
20240704,163200,624820872,467,467,467,467,0
|
|
20240704,163100,624820872,467,467,467,467,0
|
|
20240704,163000,624820872,467,467,467,467,0
|
|
20240704,162900,624820872,467,467,467,467,0
|
|
20240704,162800,624820872,467,467,467,467,0
|
|
20240704,162700,624820872,467,467,467,467,0
|
|
20240704,162600,624820872,467,467,467,467,0
|
|
20240704,162500,624820872,467,467,467,467,0
|
|
20240704,162400,624820872,467,467,467,467,13088
|
|
20240704,162300,624820872,467,467,467,467,0
|
|
20240704,162200,624820872,467,467,467,467,0
|
|
20240704,162100,624820872,467,467,467,467,0
|
|
20240704,162000,624820872,467,467,467,467,0
|
|
20240704,161900,624820872,467,467,467,467,0
|
|
20240704,161800,624820872,467,467,467,467,0
|
|
20240704,161700,624820872,467,467,467,467,0
|
|
20240704,161600,624820872,467,467,467,467,0
|
|
20240704,161500,624820872,467,467,467,467,0
|
|
20240704,161400,624820872,467,467,467,467,0
|
|
20240704,161300,624820872,467,467,467,467,0
|
|
20240704,161200,624820872,467,467,467,467,0
|
|
20240704,161100,624820872,467,467,467,467,0
|
|
20240704,161000,624820872,467,467,467,467,0
|
|
20240704,160900,624820872,467,467,467,467,0
|
|
20240704,160800,624820872,467,467,467,467,0
|
|
20240704,160700,624820872,467,467,467,467,0
|
|
20240704,160600,624820872,467,467,467,467,0
|
|
20240704,160500,624820872,467,467,467,467,0
|
|
20240704,160400,624820872,467,467,467,467,0
|
|
20240704,160300,624820872,467,467,467,467,0
|
|
20240704,160200,624820872,467,467,467,467,0
|
|
20240704,160100,624820872,467,467,467,467,0
|
|
20240704,160000,624820872,467,467,467,467,0
|
|
20240704,155900,624820872,467,467,467,467,0
|
|
20240704,155800,624820872,467,467,467,467,0
|
|
20240704,155700,624820872,467,467,467,467,0
|
|
20240704,155600,624820872,467,467,467,467,0
|
|
20240704,155500,624820872,467,467,467,467,0
|
|
20240704,155400,624820872,467,467,467,467,13088
|
|
20240704,155300,624820872,467,467,467,467,0
|
|
20240704,155200,624820872,467,467,467,467,0
|
|
20240704,155100,624820872,467,467,467,467,0
|
|
20240704,155000,624820872,467,467,467,467,0
|
|
20240704,154900,624820872,467,467,467,467,0
|
|
20240704,154800,624820872,467,467,467,467,0
|
|
20240704,154700,624820872,467,467,467,467,0
|
|
20240704,154600,624820872,467,467,467,467,0
|
|
20240704,154500,624820872,467,467,467,467,0
|
|
20240704,154400,624820872,467,467,467,467,0
|
|
20240704,154300,624820872,467,467,467,467,0
|
|
20240704,154200,624820872,467,467,467,467,0
|
|
20240704,154100,624820872,467,467,467,467,0
|
|
20240704,154000,624820872,467,467,467,467,0
|
|
20240704,153900,624820872,467,467,467,467,0
|
|
20240704,153800,624820872,467,467,467,467,0
|
|
20240704,153700,624820872,467,467,467,467,0
|
|
20240704,153600,624820872,467,467,467,467,0
|
|
20240704,153500,624820872,467,467,467,467,0
|
|
20240704,153400,624820872,467,467,467,467,0
|
|
20240704,153300,624820872,467,467,467,467,0
|
|
20240704,153200,624820872,467,467,467,467,0
|
|
20240704,153100,624820872,467,467,467,467,0
|
|
20240704,153000,624820872,467,467,467,467,13088
|
|
20240704,152900,618708776,468,468,468,468,0
|
|
20240704,152800,618708776,468,468,468,468,0
|
|
20240704,152700,618708776,468,468,468,468,0
|
|
20240704,152600,618708776,468,468,468,468,0
|
|
20240704,152500,618708776,468,468,468,468,0
|
|
20240704,152400,618708776,468,468,468,468,0
|
|
20240704,152300,618708776,468,468,468,468,0
|
|
20240704,152200,618708776,468,468,468,468,0
|
|
20240704,152100,618708776,468,468,468,468,0
|
|
20240704,152000,618708776,468,468,468,468,0
|
|
20240704,151900,618708776,468,467,468,467,5435
|
|
20240704,151800,616170530,466,466,467,466,1510
|
|
20240704,151700,615465690,466,466,467,466,4851
|
|
20240704,151600,613202109,467,466,467,466,20
|
|
20240704,151500,613192788,468,468,468,468,1656
|
|
20240704,151400,612417780,468,468,468,468,1909
|
|
20240704,151300,611524368,468,467,468,467,68
|
|
20240704,151200,611492611,467,467,467,467,5004
|
|
20240704,151100,609155743,467,467,467,467,4
|
|
20240704,151000,609153875,466,466,466,466,0
|
|
20240704,150900,609153875,466,466,466,466,2130
|
|
20240704,150800,608161295,465,465,465,465,0
|
|
20240704,150700,608161295,465,466,466,465,515
|
|
20240704,150600,607921805,466,466,466,466,7
|
|
20240704,150500,607918543,465,465,465,465,65
|
|
20240704,150400,607888318,465,465,465,465,1
|
|
20240704,150300,607887853,465,465,465,465,0
|
|
20240704,150200,607887853,465,465,465,465,68
|
|
20240704,150100,607856233,466,466,466,466,0
|
|
20240704,150000,607856233,466,466,466,466,0
|
|
20240704,145900,607856233,466,466,466,466,336
|
|
20240704,145800,607699657,466,466,466,466,70
|
|
20240704,145700,607667037,465,465,465,465,0
|
|
20240704,145600,607667037,465,465,465,465,1
|
|
20240704,145500,607666572,465,465,465,465,1000
|
|
20240704,145400,607201572,466,466,466,466,0
|
|
20240704,145300,607201572,466,466,466,466,0
|
|
20240704,145200,607201572,466,466,466,466,20
|
|
20240704,145100,607192252,466,465,466,464,1984
|
|
20240704,145000,606267995,465,465,465,465,10
|
|
20240704,144900,606263345,465,466,466,465,2
|
|
20240704,144800,606262414,466,466,466,466,15
|
|
20240704,144700,606255424,465,465,465,465,0
|
|
20240704,144600,606255424,465,465,465,465,1047
|
|
20240704,144500,605768569,464,464,464,464,0
|
|
20240704,144400,605768569,464,464,464,464,200
|
|
20240704,144300,605675769,465,465,465,465,32
|
|
20240704,144200,605660889,465,465,465,465,0
|
|
20240704,144100,605660889,465,465,465,465,0
|
|
20240704,144000,605660889,465,465,465,465,0
|
|
20240704,143900,605660889,465,465,465,465,215
|
|
20240704,143800,605560914,467,467,467,467,0
|
|
20240704,143700,605560914,467,467,467,467,0
|
|
20240704,143600,605560914,467,467,467,467,13
|
|
20240704,143500,605554843,467,467,467,467,50
|
|
20240704,143400,605531493,465,465,465,465,15
|
|
20240704,143300,605524518,465,465,465,465,1477
|
|
20240704,143200,604837713,465,466,466,465,2000
|
|
20240704,143100,603905885,465,467,467,465,2059
|
|
20240704,143000,602944370,466,466,466,466,811
|
|
20240704,142900,602566444,467,466,467,466,3604
|
|
20240704,142800,600885911,467,467,467,467,0
|
|
20240704,142700,600885911,467,467,467,467,0
|
|
20240704,142600,600885911,467,467,467,467,0
|
|
20240704,142500,600885911,467,467,467,467,0
|
|
20240704,142400,600885911,467,467,467,467,0
|
|
20240704,142300,600885911,467,467,467,467,0
|
|
20240704,142200,600885911,467,467,467,467,0
|
|
20240704,142100,600885911,467,466,467,466,1000
|
|
20240704,142000,600419467,466,466,466,466,5003
|
|
20240704,141900,598088069,466,466,466,466,0
|
|
20240704,141800,598088069,466,466,466,466,1
|
|
20240704,141700,598087603,463,463,463,463,0
|
|
20240704,141600,598087603,463,463,463,463,0
|
|
20240704,141500,598087603,463,463,463,463,0
|
|
20240704,141400,598087603,463,463,463,463,0
|
|
20240704,141300,598087603,463,463,463,463,0
|
|
20240704,141200,598087603,463,463,463,463,0
|
|
20240704,141100,598087603,463,463,463,463,0
|
|
20240704,141000,598087603,463,463,463,463,489
|
|
20240704,140900,597861196,463,463,463,463,1
|
|
20240704,140800,597860733,466,463,466,463,15395
|
|
20240704,140700,590718264,462,462,462,462,0
|
|
20240704,140600,590718264,462,462,462,462,1000
|
|
20240704,140500,590256264,462,462,462,462,1222
|
|
20240704,140400,589691700,462,462,462,462,464
|
|
20240704,140300,589477332,462,462,462,462,198
|
|
20240704,140200,589385856,461,462,462,461,5366
|
|
20240704,140100,586907664,462,462,462,462,268
|
|
20240704,140000,586783848,463,463,463,463,0
|
|
20240704,135900,586783848,463,463,463,463,185
|
|
20240704,135800,586698193,464,464,464,464,11
|
|
20240704,135700,586693089,464,464,464,464,2
|
|
20240704,135600,586692161,464,464,464,464,1
|
|
20240704,135500,586691697,462,462,462,462,0
|
|
20240704,135400,586691697,462,462,462,462,160
|
|
20240704,135300,586617777,462,462,462,462,1135
|
|
20240704,135200,586093407,463,463,463,463,388
|
|
20240704,135100,585913763,463,463,463,463,9
|
|
20240704,135000,585909596,463,463,463,463,20
|
|
20240704,134900,585900336,462,462,462,462,0
|
|
20240704,134800,585900336,462,462,462,462,57
|
|
20240704,134700,585874002,463,463,463,463,159
|
|
20240704,134600,585800385,463,463,463,463,0
|
|
20240704,134500,585800385,463,463,463,463,3687
|
|
20240704,134400,584093304,463,463,463,463,111
|
|
20240704,134300,584041911,463,463,463,463,2304
|
|
20240704,134200,582975159,463,463,463,463,227
|
|
20240704,134100,582870058,464,464,464,464,110
|
|
20240704,134000,582819018,464,464,464,464,1067
|
|
20240704,133900,582323930,464,464,464,464,2
|
|
20240704,133800,582323002,464,463,464,463,867
|
|
20240704,133700,581921578,463,463,463,463,654
|
|
20240704,133600,581618776,464,464,464,464,8
|
|
20240704,133500,581615064,464,464,464,464,5
|
|
20240704,133400,581612744,464,464,464,464,0
|
|
20240704,133300,581612744,464,464,464,464,505
|
|
20240704,133200,581378424,464,464,464,462,717
|
|
20240704,133100,581046936,464,464,464,464,0
|
|
20240704,133000,581046936,464,463,464,463,408
|
|
20240704,132900,580857988,463,463,463,463,0
|
|
20240704,132800,580857988,463,463,463,463,6116
|
|
20240704,132700,578026280,464,464,464,464,0
|
|
20240704,132600,578026280,464,464,464,464,2
|
|
20240704,132500,578025352,462,462,462,462,0
|
|
20240704,132400,578025352,462,462,462,462,0
|
|
20240704,132300,578025352,462,462,462,462,1310
|
|
20240704,132200,577420132,462,461,462,461,3
|
|
20240704,132100,577418748,461,461,461,461,313
|
|
20240704,132000,577274455,461,462,462,461,663
|
|
20240704,131900,576968778,461,461,461,461,200
|
|
20240704,131800,576876578,461,461,461,461,200
|
|
20240704,131700,576784378,465,465,465,462,53554
|
|
20240704,131600,551929351,467,467,467,467,1
|
|
20240704,131500,551928884,467,467,467,467,2
|
|
20240704,131400,551927950,465,465,465,465,0
|
|
20240704,131300,551927950,465,465,465,465,250
|
|
20240704,131200,551811700,465,465,465,465,2000
|
|
20240704,131100,550881700,466,466,466,466,4000
|
|
20240704,131000,549017700,465,467,467,465,301
|
|
20240704,130900,548877733,467,467,467,467,18
|
|
20240704,130800,548869327,465,465,465,465,0
|
|
20240704,130700,548869327,465,465,465,465,3281
|
|
20240704,130600,547343662,465,467,467,465,7783
|
|
20240704,130500,543715690,467,467,467,467,1070
|
|
20240704,130400,543216000,467,467,467,467,0
|
|
20240704,130300,543216000,467,467,467,467,0
|
|
20240704,130200,543216000,467,469,469,467,7018
|
|
20240704,130100,539934216,469,469,469,469,0
|
|
20240704,130000,539934216,469,469,469,469,0
|
|
20240704,125900,539934216,469,469,469,469,274
|
|
20240704,125800,539805710,471,468,471,468,5002
|
|
20240704,125700,537454737,470,470,470,470,0
|
|
20240704,125600,537454737,470,470,470,470,1
|
|
20240704,125500,537454267,468,468,468,468,12
|
|
20240704,125400,537448651,467,467,467,467,0
|
|
20240704,125300,537448651,467,470,470,467,706
|
|
20240704,125200,537117449,470,470,470,470,51
|
|
20240704,125100,537093479,470,470,470,470,0
|
|
20240704,125000,537093479,470,470,470,470,20
|
|
20240704,124900,537084079,470,470,470,470,230
|
|
20240704,124800,536975979,469,469,469,469,301
|
|
20240704,124700,536834810,467,467,467,467,10
|
|
20240704,124600,536830140,469,469,469,469,10
|
|
20240704,124500,536825450,468,468,468,468,697
|
|
20240704,124400,536499254,468,468,468,468,43
|
|
20240704,124300,536479130,468,468,468,468,34
|
|
20240704,124200,536463218,468,468,468,468,0
|
|
20240704,124100,536463218,468,467,468,467,652
|
|
20240704,124000,536158634,468,468,468,468,211
|
|
20240704,123900,536059886,468,468,468,468,328
|
|
20240704,123800,535906382,468,468,468,468,2734
|
|
20240704,123700,534626870,469,469,469,469,0
|
|
20240704,123600,534626870,469,469,469,469,0
|
|
20240704,123500,534626870,469,469,469,469,620
|
|
20240704,123400,534336090,469,469,469,469,0
|
|
20240704,123300,534336090,469,469,469,469,0
|
|
20240704,123200,534336090,469,469,469,469,70
|
|
20240704,123100,534303260,469,469,469,469,1
|
|
20240704,123000,534302791,468,468,468,468,1000
|
|
20240704,122900,533834791,468,469,469,468,1109
|
|
20240704,122800,533315670,468,468,468,468,590
|
|
20240704,122700,533039550,468,468,468,468,1000
|
|
20240704,122600,532571550,467,467,467,467,115
|
|
20240704,122500,532517845,467,467,467,467,400
|
|
20240704,122400,532331045,467,467,467,467,0
|
|
20240704,122300,532331045,467,467,467,467,100
|
|
20240704,122200,532284345,467,467,467,467,223
|
|
20240704,122100,532180204,467,467,467,467,1023
|
|
20240704,122000,531702463,467,467,467,467,827
|
|
20240704,121900,531316254,467,467,467,467,74
|
|
20240704,121800,531281696,467,467,467,467,722
|
|
20240704,121700,530944522,467,467,467,467,0
|
|
20240704,121600,530944522,467,467,467,467,32
|
|
20240704,121500,530929578,467,467,467,467,0
|
|
20240704,121400,530929578,467,467,467,467,0
|
|
20240704,121300,530929578,467,467,467,467,0
|
|
20240704,121200,530929578,467,467,467,467,500
|
|
20240704,121100,530696078,466,466,466,466,0
|
|
20240704,121000,530696078,466,466,466,466,100
|
|
20240704,120900,530649478,466,466,466,466,74
|
|
20240704,120800,530614994,466,466,466,466,0
|
|
20240704,120700,530614994,466,467,467,466,999
|
|
20240704,120600,530149458,467,467,467,466,2101
|
|
20240704,120500,529170291,466,466,466,466,4950
|
|
20240704,120400,526863591,467,467,467,466,9392
|
|
20240704,120300,522486719,469,468,469,468,1000
|
|
20240704,120200,522018219,469,469,469,469,0
|
|
20240704,120100,522018219,469,469,469,469,0
|
|
20240704,120000,522018219,469,467,469,466,1173
|
|
20240704,115900,521469309,469,469,469,469,0
|
|
20240704,115800,521469309,469,469,469,469,0
|
|
20240704,115700,521469309,469,469,469,469,1
|
|
20240704,115600,521468840,466,467,467,466,1053
|
|
20240704,115500,520977119,467,467,468,467,1621
|
|
20240704,115400,520218628,469,469,469,469,0
|
|
20240704,115300,520218628,469,467,469,467,101
|
|
20240704,115200,520171459,467,467,467,467,20
|
|
20240704,115100,520162119,466,469,469,466,1002
|
|
20240704,115000,519695184,466,466,466,466,0
|
|
20240704,114900,519695184,466,466,466,466,0
|
|
20240704,114800,519695184,466,467,467,466,4259
|
|
20240704,114700,517707012,468,470,470,468,3
|
|
20240704,114600,517705604,470,470,470,470,0
|
|
20240704,114500,517705604,470,467,470,467,2571
|
|
20240704,114400,516502447,467,467,467,467,490
|
|
20240704,114300,516273617,467,467,467,467,28
|
|
20240704,114200,516260541,467,470,470,467,331
|
|
20240704,114100,516105816,470,470,470,470,107
|
|
20240704,114000,516055526,470,470,470,470,454
|
|
20240704,113900,515842146,470,470,470,470,0
|
|
20240704,113800,515842146,470,470,470,470,1010
|
|
20240704,113700,515367446,470,468,470,468,1500
|
|
20240704,113600,514662608,470,471,471,470,22433
|
|
20240704,113500,504118097,471,471,471,471,0
|
|
20240704,113400,504118097,471,470,471,470,6737
|
|
20240704,113300,500951706,471,471,471,471,450
|
|
20240704,113200,500739756,470,470,470,470,500
|
|
20240704,113100,500504756,469,469,469,469,800
|
|
20240704,113000,500129556,468,468,468,468,0
|
|
20240704,112900,500129556,468,468,468,468,0
|
|
20240704,112800,500129556,468,468,468,468,19
|
|
20240704,112700,500120664,467,467,467,467,41
|
|
20240704,112600,500101517,470,470,470,470,0
|
|
20240704,112500,500101517,470,470,470,470,1
|
|
20240704,112400,500101047,467,467,467,467,0
|
|
20240704,112300,500101047,467,467,467,467,0
|
|
20240704,112200,500101047,467,467,467,467,233
|
|
20240704,112100,499992236,466,467,467,466,757
|
|
20240704,112000,499639373,469,469,469,469,222
|
|
20240704,111900,499535255,470,470,470,470,9005
|
|
20240704,111800,495302905,470,470,470,470,1000
|
|
20240704,111700,494832905,471,472,472,471,7324
|
|
20240704,111600,491376499,472,472,472,472,87
|
|
20240704,111500,491335435,472,472,472,472,2
|
|
20240704,111400,491334491,472,472,472,472,1
|
|
20240704,111300,491334019,472,472,472,472,305
|
|
20240704,111200,491190059,472,471,472,471,20010
|
|
20240704,111100,481752964,471,469,471,469,12
|
|
20240704,111000,481747334,471,471,471,471,1
|
|
20240704,110900,481746863,470,470,470,470,1995
|
|
20240704,110800,480809213,470,470,470,470,228
|
|
20240704,110700,480702053,469,468,469,468,3199
|
|
20240704,110600,479202823,469,469,469,469,0
|
|
20240704,110500,479202823,469,469,469,469,1
|
|
20240704,110400,479202354,469,469,469,469,1
|
|
20240704,110300,479201885,467,467,467,467,10
|
|
20240704,110200,479197215,468,468,469,468,4001
|
|
20240704,110100,477324746,469,468,469,467,2801
|
|
20240704,110000,476015782,467,467,467,466,5049
|
|
20240704,105900,473659899,466,466,466,466,2000
|
|
20240704,105800,472727899,468,468,468,466,2386
|
|
20240704,105700,471614566,467,467,468,467,4312
|
|
20240704,105600,469600861,467,468,468,467,4511
|
|
20240704,105500,467492214,469,469,469,469,2
|
|
20240704,105400,467491276,468,468,468,468,14
|
|
20240704,105300,467484724,469,469,469,469,50
|
|
20240704,105200,467461274,471,471,471,471,162
|
|
20240704,105100,467384972,471,471,471,471,0
|
|
20240704,105000,467384972,471,469,471,469,328
|
|
20240704,104900,467230940,471,469,471,469,3006
|
|
20240704,104800,465815544,469,469,469,469,2850
|
|
20240704,104700,464478894,469,471,471,469,137
|
|
20240704,104600,464414423,471,471,471,471,208
|
|
20240704,104500,464316455,471,471,471,471,1000
|
|
20240704,104400,463845455,471,471,471,471,100
|
|
20240704,104300,463798355,466,466,466,466,0
|
|
20240704,104200,463798355,466,469,469,466,2040
|
|
20240704,104100,462845747,470,466,471,466,2205
|
|
20240704,104000,461817194,471,465,471,465,1211
|
|
20240704,103900,461251036,465,466,466,465,9487
|
|
20240704,103800,456831318,466,467,467,466,6258
|
|
20240704,103700,453915088,469,469,469,469,395
|
|
20240704,103600,453729833,469,469,469,469,413
|
|
20240704,103500,453536136,469,469,470,466,1459
|
|
20240704,103400,452850996,465,470,470,465,3015
|
|
20240704,103300,451447646,466,466,466,466,15292
|
|
20240704,103200,444321574,466,467,467,466,751
|
|
20240704,103100,443971552,467,471,471,467,11264
|
|
20240704,103000,438692760,472,472,472,470,56
|
|
20240704,102900,438666345,471,474,474,471,1181
|
|
20240704,102800,438109874,472,473,473,472,5470
|
|
20240704,102700,435523616,474,474,475,474,2794
|
|
20240704,102600,434199057,475,474,475,473,3392
|
|
20240704,102500,432592744,474,475,475,474,260
|
|
20240704,102400,432469502,475,471,475,471,5833
|
|
20240704,102300,429705796,471,471,471,471,248
|
|
20240704,102200,429588988,475,476,476,474,6562
|
|
20240704,102100,426467219,475,470,475,467,21431
|
|
20240704,102000,416340863,471,470,475,469,1333
|
|
20240704,101900,415711559,469,468,469,468,1235
|
|
20240704,101800,415132579,467,470,470,467,34705
|
|
20240704,101700,398882280,470,474,474,470,8868
|
|
20240704,101600,394714312,474,474,474,470,9693
|
|
20240704,101500,390156643,475,474,475,473,42562
|
|
20240704,101400,369993730,474,472,475,470,11854
|
|
20240704,101300,364398364,474,472,474,472,7387
|
|
20240704,101200,360905724,472,474,475,472,4551
|
|
20240704,101100,358753995,474,477,477,473,2852
|
|
20240704,101000,357400204,478,472,478,472,23472
|
|
20240704,100900,346295419,472,477,478,472,24986
|
|
20240704,100800,334470879,477,473,478,473,3898
|
|
20240704,100700,332622542,475,479,480,474,50704
|
|
20240704,100600,308497460,481,482,482,478,44792
|
|
20240704,100500,287058921,482,482,483,480,21397
|
|
20240704,100400,276778701,479,481,485,477,29641
|
|
20240704,100300,262554234,481,492,493,480,82589
|
|
20240704,100200,222511698,488,488,498,487,59669
|
|
20240704,100100,193196073,488,502,502,486,160133
|
|
20240704,100000,113493752,502,502,502,502,0
|
|
20240704,095900,113493752,502,502,502,502,0
|
|
20240704,095800,113493752,502,474,502,474,90880
|
|
20240704,095700,69024833,470,474,475,470,1734
|
|
20240704,095600,68202381,474,472,474,472,14605
|
|
20240704,095500,61291871,471,470,471,469,4396
|
|
20240704,095400,59226740,470,468,470,467,8849
|
|
20240704,095300,55074050,467,467,467,467,138
|
|
20240704,095200,55009604,466,467,468,465,353
|
|
20240704,095100,54844951,467,467,467,467,1
|
|
20240704,095000,54844484,464,465,465,464,59
|
|
20240704,094900,54817051,465,465,465,465,53
|
|
20240704,094800,54792406,465,465,465,465,460
|
|
20240704,094700,54578506,465,461,465,461,23772
|
|
20240704,094600,43551314,462,462,462,462,0
|
|
20240704,094500,43551314,462,462,462,462,0
|
|
20240704,094400,43551314,462,462,462,462,9
|
|
20240704,094300,43547156,462,462,462,462,412
|
|
20240704,094200,43356812,459,459,459,459,220
|
|
20240704,094100,43255832,461,460,461,458,17258
|
|
20240704,094000,35317955,460,459,460,459,1090
|
|
20240704,093900,34817644,458,459,460,458,1833
|
|
20240704,093800,33976994,460,459,460,459,101
|
|
20240704,093700,33930634,458,458,458,458,4
|
|
20240704,093600,33928802,458,458,458,458,5
|
|
20240704,093500,33926512,458,458,458,458,6
|
|
20240704,093400,33923764,458,458,458,458,1000
|
|
20240704,093300,33465764,458,460,460,458,1361
|
|
20240704,093200,32841704,458,458,458,458,0
|
|
20240704,093100,32841704,458,458,458,458,5
|
|
20240704,093000,32839414,459,459,459,459,1
|
|
20240704,092900,32838955,460,458,460,458,116
|
|
20240704,092800,32785807,458,458,458,458,0
|
|
20240704,092700,32785807,458,458,458,458,21
|
|
20240704,092600,32776189,460,460,460,460,100
|
|
20240704,092500,32730189,460,460,460,460,110
|
|
20240704,092400,32679589,460,460,460,460,150
|
|
20240704,092300,32610589,460,460,460,460,5121
|
|
20240704,092200,30254929,460,459,460,459,2000
|
|
20240704,092100,29335023,460,460,460,459,1462
|
|
20240704,092000,28663503,460,460,460,460,2057
|
|
20240704,091900,27717283,460,460,460,459,437
|
|
20240704,091800,27516273,457,457,458,457,10251
|
|
20240704,091700,22826280,457,457,457,457,2
|
|
20240704,091600,22825366,457,457,457,457,648
|
|
20240704,091500,22529230,458,458,458,458,296
|
|
20240704,091400,22393662,458,460,460,458,7
|
|
20240704,091300,22390444,461,461,461,461,1
|
|
20240704,091200,22389983,461,461,461,461,233
|
|
20240704,091100,22282570,461,461,461,459,360
|
|
20240704,091000,22116810,462,459,462,459,16682
|
|
20240704,090900,14435746,458,458,458,458,415
|
|
20240704,090800,14245676,451,459,459,451,4457
|
|
20240704,090700,12226018,458,458,458,458,2000
|
|
20240704,090600,11310018,455,455,455,455,0
|
|
20240704,090500,11310018,455,454,455,453,7674
|
|
20240704,090400,7829912,450,450,450,450,3692
|
|
20240704,090300,6168512,450,450,450,450,2
|
|
20240704,090200,6167612,450,454,454,450,1923
|
|
20240704,090100,5301043,455,455,455,455,0
|
|
20240704,090000,5301043,455,457,457,455,11603
|