597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185400,145686031,468,468,468,468,2588
|
|
20240705,185300,145686031,468,468,468,468,0
|
|
20240705,185200,145686031,468,468,468,468,0
|
|
20240705,185100,145686031,468,468,468,468,0
|
|
20240705,185000,145686031,468,468,468,468,0
|
|
20240705,184900,145686031,468,468,468,468,0
|
|
20240705,184800,145686031,468,468,468,468,0
|
|
20240705,184700,145686031,468,468,468,468,0
|
|
20240705,184600,145686031,468,468,468,468,0
|
|
20240705,184500,145686031,468,468,468,468,0
|
|
20240705,184400,145686031,468,468,468,468,0
|
|
20240705,184300,145686031,468,468,468,468,0
|
|
20240705,184200,145686031,468,468,468,468,0
|
|
20240705,184100,145686031,468,468,468,468,0
|
|
20240705,184000,145686031,468,468,468,468,0
|
|
20240705,183900,145686031,468,468,468,468,0
|
|
20240705,183800,145686031,468,468,468,468,0
|
|
20240705,183700,145686031,468,468,468,468,0
|
|
20240705,183600,145686031,468,468,468,468,0
|
|
20240705,183500,145686031,468,468,468,468,0
|
|
20240705,183400,145686031,468,468,468,468,0
|
|
20240705,183300,145686031,468,468,468,468,0
|
|
20240705,183200,145686031,468,468,468,468,0
|
|
20240705,183100,145686031,468,468,468,468,0
|
|
20240705,183000,145686031,468,468,468,468,0
|
|
20240705,182900,145686031,468,468,468,468,0
|
|
20240705,182800,145686031,468,468,468,468,0
|
|
20240705,182700,145686031,468,468,468,468,0
|
|
20240705,182600,145686031,468,468,468,468,0
|
|
20240705,182500,145686031,468,468,468,468,0
|
|
20240705,182400,145686031,468,468,468,468,2588
|
|
20240705,182300,145686031,468,468,468,468,0
|
|
20240705,182200,145686031,468,468,468,468,0
|
|
20240705,182100,145686031,468,468,468,468,0
|
|
20240705,182000,145686031,468,468,468,468,0
|
|
20240705,181900,145686031,468,468,468,468,0
|
|
20240705,181800,145686031,468,468,468,468,0
|
|
20240705,181700,145686031,468,468,468,468,0
|
|
20240705,181600,145686031,468,468,468,468,0
|
|
20240705,181500,145686031,468,468,468,468,0
|
|
20240705,181400,145686031,468,468,468,468,0
|
|
20240705,181300,145686031,468,468,468,468,0
|
|
20240705,181200,145686031,468,468,468,468,0
|
|
20240705,181100,145686031,468,468,468,468,0
|
|
20240705,181000,145686031,468,468,468,468,0
|
|
20240705,180900,145686031,468,468,468,468,0
|
|
20240705,180800,145686031,468,468,468,468,0
|
|
20240705,180700,145686031,468,468,468,468,0
|
|
20240705,180600,145686031,468,468,468,468,0
|
|
20240705,180500,145686031,468,468,468,468,0
|
|
20240705,180400,145686031,468,468,468,468,0
|
|
20240705,180300,145686031,468,468,468,468,0
|
|
20240705,180200,145686031,468,468,468,468,0
|
|
20240705,180100,145686031,468,468,468,468,0
|
|
20240705,180000,145686031,468,468,468,468,0
|
|
20240705,175900,145686031,468,468,468,468,0
|
|
20240705,175800,145686031,468,468,468,468,0
|
|
20240705,175700,145686031,468,468,468,468,0
|
|
20240705,175600,145686031,468,468,468,468,0
|
|
20240705,175500,145686031,468,468,468,468,0
|
|
20240705,175400,145686031,468,468,468,468,2588
|
|
20240705,175300,145686031,468,468,468,468,0
|
|
20240705,175200,145686031,468,468,468,468,0
|
|
20240705,175100,145686031,468,468,468,468,0
|
|
20240705,175000,145686031,468,468,468,468,0
|
|
20240705,174900,145686031,468,468,468,468,0
|
|
20240705,174800,145686031,468,468,468,468,0
|
|
20240705,174700,145686031,468,468,468,468,0
|
|
20240705,174600,145686031,468,468,468,468,0
|
|
20240705,174500,145686031,468,468,468,468,0
|
|
20240705,174400,145686031,468,468,468,468,0
|
|
20240705,174300,145686031,468,468,468,468,0
|
|
20240705,174200,145686031,468,468,468,468,0
|
|
20240705,174100,145686031,468,468,468,468,0
|
|
20240705,174000,145686031,468,468,468,468,0
|
|
20240705,173900,145686031,468,468,468,468,0
|
|
20240705,173800,145686031,468,468,468,468,0
|
|
20240705,173700,145686031,468,468,468,468,0
|
|
20240705,173600,145686031,468,468,468,468,0
|
|
20240705,173500,145686031,468,468,468,468,0
|
|
20240705,173400,145686031,468,468,468,468,0
|
|
20240705,173300,145686031,468,468,468,468,0
|
|
20240705,173200,145686031,468,468,468,468,0
|
|
20240705,173100,145686031,468,468,468,468,0
|
|
20240705,173000,145686031,468,468,468,468,0
|
|
20240705,172900,145686031,468,468,468,468,0
|
|
20240705,172800,145686031,468,468,468,468,0
|
|
20240705,172700,145686031,468,468,468,468,0
|
|
20240705,172600,145686031,468,468,468,468,0
|
|
20240705,172500,145686031,468,468,468,468,0
|
|
20240705,172400,145686031,468,468,468,468,2588
|
|
20240705,172300,145686031,468,468,468,468,0
|
|
20240705,172200,145686031,468,468,468,468,0
|
|
20240705,172100,145686031,468,468,468,468,0
|
|
20240705,172000,145686031,468,468,468,468,0
|
|
20240705,171900,145686031,468,468,468,468,0
|
|
20240705,171800,145686031,468,468,468,468,0
|
|
20240705,171700,145686031,468,468,468,468,0
|
|
20240705,171600,145686031,468,468,468,468,0
|
|
20240705,171500,145686031,468,468,468,468,0
|
|
20240705,171400,145686031,468,468,468,468,0
|
|
20240705,171300,145686031,468,468,468,468,0
|
|
20240705,171200,145686031,468,468,468,468,0
|
|
20240705,171100,145686031,468,468,468,468,0
|
|
20240705,171000,145686031,468,468,468,468,0
|
|
20240705,170900,145686031,468,468,468,468,0
|
|
20240705,170800,145686031,468,468,468,468,0
|
|
20240705,170700,145686031,468,468,468,468,0
|
|
20240705,170600,145686031,468,468,468,468,0
|
|
20240705,170500,145686031,468,468,468,468,0
|
|
20240705,170400,145686031,468,468,468,468,0
|
|
20240705,170300,145686031,468,468,468,468,0
|
|
20240705,170200,145686031,468,468,468,468,0
|
|
20240705,170100,145686031,468,468,468,468,0
|
|
20240705,170000,145686031,468,468,468,468,0
|
|
20240705,165900,145686031,468,468,468,468,0
|
|
20240705,165800,145686031,468,468,468,468,0
|
|
20240705,165700,145686031,468,468,468,468,0
|
|
20240705,165600,145686031,468,468,468,468,0
|
|
20240705,165500,145686031,468,468,468,468,0
|
|
20240705,165400,145686031,468,468,468,468,2588
|
|
20240705,165300,145686031,468,468,468,468,0
|
|
20240705,165200,145686031,468,468,468,468,0
|
|
20240705,165100,145686031,468,468,468,468,0
|
|
20240705,165000,145686031,468,468,468,468,0
|
|
20240705,164900,145686031,468,468,468,468,0
|
|
20240705,164800,145686031,468,468,468,468,0
|
|
20240705,164700,145686031,468,468,468,468,0
|
|
20240705,164600,145686031,468,468,468,468,0
|
|
20240705,164500,145686031,468,468,468,468,0
|
|
20240705,164400,145686031,468,468,468,468,0
|
|
20240705,164300,145686031,468,468,468,468,0
|
|
20240705,164200,145686031,468,468,468,468,0
|
|
20240705,164100,145686031,468,468,468,468,0
|
|
20240705,164000,145686031,468,468,468,468,0
|
|
20240705,163900,145686031,468,468,468,468,0
|
|
20240705,163800,145686031,468,468,468,468,0
|
|
20240705,163700,145686031,468,468,468,468,0
|
|
20240705,163600,145686031,468,468,468,468,0
|
|
20240705,163500,145686031,468,468,468,468,0
|
|
20240705,163400,145686031,468,468,468,468,0
|
|
20240705,163300,145686031,468,468,468,468,0
|
|
20240705,163200,145686031,468,468,468,468,0
|
|
20240705,163100,145686031,468,468,468,468,0
|
|
20240705,163000,145686031,468,468,468,468,0
|
|
20240705,162900,145686031,468,468,468,468,0
|
|
20240705,162800,145686031,468,468,468,468,0
|
|
20240705,162700,145686031,468,468,468,468,0
|
|
20240705,162600,145686031,468,468,468,468,0
|
|
20240705,162500,145686031,468,468,468,468,0
|
|
20240705,162400,145686031,468,468,468,468,2588
|
|
20240705,162300,145686031,468,468,468,468,0
|
|
20240705,162200,145686031,468,468,468,468,0
|
|
20240705,162100,145686031,468,468,468,468,0
|
|
20240705,162000,145686031,468,468,468,468,0
|
|
20240705,161900,145686031,468,468,468,468,0
|
|
20240705,161800,145686031,468,468,468,468,0
|
|
20240705,161700,145686031,468,468,468,468,0
|
|
20240705,161600,145686031,468,468,468,468,0
|
|
20240705,161500,145686031,468,468,468,468,0
|
|
20240705,161400,145686031,468,468,468,468,0
|
|
20240705,161300,145686031,468,468,468,468,0
|
|
20240705,161200,145686031,468,468,468,468,0
|
|
20240705,161100,145686031,468,468,468,468,0
|
|
20240705,161000,145686031,468,468,468,468,0
|
|
20240705,160900,145686031,468,468,468,468,0
|
|
20240705,160800,145686031,468,468,468,468,0
|
|
20240705,160700,145686031,468,468,468,468,0
|
|
20240705,160600,145686031,468,468,468,468,0
|
|
20240705,160500,145686031,468,468,468,468,0
|
|
20240705,160400,145686031,468,468,468,468,0
|
|
20240705,160300,145686031,468,468,468,468,0
|
|
20240705,160200,145686031,468,468,468,468,0
|
|
20240705,160100,145686031,468,468,468,468,0
|
|
20240705,160000,145686031,468,468,468,468,0
|
|
20240705,155900,145686031,468,468,468,468,0
|
|
20240705,155800,145686031,468,468,468,468,0
|
|
20240705,155700,145686031,468,468,468,468,0
|
|
20240705,155600,145686031,468,468,468,468,0
|
|
20240705,155500,145686031,468,468,468,468,0
|
|
20240705,155400,145686031,468,468,468,468,2588
|
|
20240705,155300,145686031,468,468,468,468,0
|
|
20240705,155200,145686031,468,468,468,468,0
|
|
20240705,155100,145686031,468,468,468,468,0
|
|
20240705,155000,145686031,468,468,468,468,0
|
|
20240705,154900,145686031,468,468,468,468,0
|
|
20240705,154800,145686031,468,468,468,468,0
|
|
20240705,154700,145686031,468,468,468,468,0
|
|
20240705,154600,145686031,468,468,468,468,0
|
|
20240705,154500,145686031,468,468,468,468,0
|
|
20240705,154400,145686031,468,468,468,468,0
|
|
20240705,154300,145686031,468,468,468,468,0
|
|
20240705,154200,145686031,468,468,468,468,0
|
|
20240705,154100,145686031,468,468,468,468,0
|
|
20240705,154000,145686031,468,468,468,468,0
|
|
20240705,153900,145686031,468,468,468,468,0
|
|
20240705,153800,145686031,468,468,468,468,0
|
|
20240705,153700,145686031,468,468,468,468,0
|
|
20240705,153600,145686031,468,468,468,468,0
|
|
20240705,153500,145686031,468,468,468,468,0
|
|
20240705,153400,145686031,468,468,468,468,0
|
|
20240705,153300,145686031,468,468,468,468,0
|
|
20240705,153200,145686031,468,468,468,468,0
|
|
20240705,153100,145686031,468,468,468,468,0
|
|
20240705,153000,145686031,468,468,468,468,2588
|
|
20240705,152900,144474847,467,467,467,467,0
|
|
20240705,152800,144474847,467,467,467,467,0
|
|
20240705,152700,144474847,467,467,467,467,0
|
|
20240705,152600,144474847,467,467,467,467,0
|
|
20240705,152500,144474847,467,467,467,467,0
|
|
20240705,152400,144474847,467,467,467,467,0
|
|
20240705,152300,144474847,467,467,467,467,0
|
|
20240705,152200,144474847,467,467,467,467,0
|
|
20240705,152100,144474847,467,467,467,467,0
|
|
20240705,152000,144474847,467,467,467,467,0
|
|
20240705,151900,144474847,467,467,467,467,1
|
|
20240705,151800,144474380,466,469,469,466,351
|
|
20240705,151700,144310811,470,470,470,470,0
|
|
20240705,151600,144310811,470,470,470,470,931
|
|
20240705,151500,143873241,470,470,470,470,1
|
|
20240705,151400,143872771,464,469,469,464,19667
|
|
20240705,151300,134692338,470,471,471,470,498
|
|
20240705,151200,134458080,470,470,470,470,12945
|
|
20240705,151100,128373930,470,470,470,470,1
|
|
20240705,151000,128373460,470,470,470,470,1
|
|
20240705,150900,128372990,469,469,469,469,178
|
|
20240705,150800,128289508,469,469,469,469,50
|
|
20240705,150700,128266058,469,469,469,469,2862
|
|
20240705,150600,126923780,469,469,469,469,1
|
|
20240705,150500,126923311,468,468,468,468,160
|
|
20240705,150400,126848431,468,468,468,468,300
|
|
20240705,150300,126708031,469,469,469,469,344
|
|
20240705,150200,126546695,469,469,469,469,33
|
|
20240705,150100,126531218,469,469,469,469,300
|
|
20240705,150000,126390518,469,469,469,469,1000
|
|
20240705,145900,125921518,469,469,469,469,0
|
|
20240705,145800,125921518,469,469,469,469,1
|
|
20240705,145700,125921049,468,468,468,468,0
|
|
20240705,145600,125921049,468,468,468,468,0
|
|
20240705,145500,125921049,468,468,468,468,1963
|
|
20240705,145400,125002365,468,468,468,468,18
|
|
20240705,145300,124993941,468,468,468,468,501
|
|
20240705,145200,124759473,468,468,468,468,19
|
|
20240705,145100,124750581,468,467,468,467,71
|
|
20240705,145000,124717383,467,468,468,467,3
|
|
20240705,144900,124715981,466,466,468,466,8
|
|
20240705,144800,124712245,468,466,468,466,12
|
|
20240705,144700,124706649,466,468,468,466,18
|
|
20240705,144600,124698253,466,466,467,466,13
|
|
20240705,144500,124692194,468,468,468,468,0
|
|
20240705,144400,124692194,468,468,468,468,5
|
|
20240705,144300,124689854,468,468,468,468,53
|
|
20240705,144200,124665050,468,468,468,468,200
|
|
20240705,144100,124571450,466,466,466,466,1
|
|
20240705,144000,124570984,468,468,468,468,1
|
|
20240705,143900,124570516,466,466,466,466,0
|
|
20240705,143800,124570516,466,467,467,466,5694
|
|
20240705,143700,121916653,468,468,468,468,0
|
|
20240705,143600,121916653,468,468,468,468,0
|
|
20240705,143500,121916653,468,468,468,468,100
|
|
20240705,143400,121869853,468,468,468,468,0
|
|
20240705,143300,121869853,468,468,468,467,442
|
|
20240705,143200,121663200,468,468,468,468,130
|
|
20240705,143100,121602360,468,468,468,468,0
|
|
20240705,143000,121602360,468,468,468,468,0
|
|
20240705,142900,121602360,468,468,468,468,100
|
|
20240705,142800,121555560,468,468,468,468,1
|
|
20240705,142700,121555092,467,467,467,467,99
|
|
20240705,142600,121508859,469,469,469,469,0
|
|
20240705,142500,121508859,469,469,469,468,76
|
|
20240705,142400,121473237,469,469,469,469,1
|
|
20240705,142300,121472768,469,469,469,469,0
|
|
20240705,142200,121472768,469,469,469,469,0
|
|
20240705,142100,121472768,469,469,469,469,1
|
|
20240705,142000,121472299,467,467,467,467,83
|
|
20240705,141900,121433538,467,467,467,467,0
|
|
20240705,141800,121433538,467,467,467,467,202
|
|
20240705,141700,121339204,468,468,468,468,100
|
|
20240705,141600,121292404,469,469,469,469,0
|
|
20240705,141500,121292404,469,469,469,469,0
|
|
20240705,141400,121292404,469,469,469,469,0
|
|
20240705,141300,121292404,469,469,469,469,0
|
|
20240705,141200,121292404,469,469,469,469,0
|
|
20240705,141100,121292404,469,469,469,469,5
|
|
20240705,141000,121290059,469,469,469,469,0
|
|
20240705,140900,121290059,469,469,469,469,0
|
|
20240705,140800,121290059,469,469,469,469,0
|
|
20240705,140700,121290059,469,469,469,469,0
|
|
20240705,140600,121290059,469,469,469,469,200
|
|
20240705,140500,121196259,469,469,469,469,27
|
|
20240705,140400,121183596,469,469,469,469,0
|
|
20240705,140300,121183596,469,469,469,469,0
|
|
20240705,140200,121183596,469,469,469,469,0
|
|
20240705,140100,121183596,469,469,469,469,4
|
|
20240705,140000,121181720,469,469,469,469,0
|
|
20240705,135900,121181720,469,469,469,469,0
|
|
20240705,135800,121181720,469,469,469,469,0
|
|
20240705,135700,121181720,469,469,469,469,31
|
|
20240705,135600,121167181,469,469,469,469,0
|
|
20240705,135500,121167181,469,469,469,469,2
|
|
20240705,135400,121166243,469,469,469,469,3
|
|
20240705,135300,121164836,469,468,469,468,11000
|
|
20240705,135200,116008535,468,468,468,468,0
|
|
20240705,135100,116008535,468,468,468,468,0
|
|
20240705,135000,116008535,468,468,468,468,2
|
|
20240705,134900,116007599,468,468,468,468,0
|
|
20240705,134800,116007599,468,468,468,468,0
|
|
20240705,134700,116007599,468,468,468,468,19
|
|
20240705,134600,115998707,468,468,468,468,0
|
|
20240705,134500,115998707,468,468,468,468,0
|
|
20240705,134400,115998707,468,468,468,468,0
|
|
20240705,134300,115998707,468,468,468,468,0
|
|
20240705,134200,115998707,468,468,468,468,523
|
|
20240705,134100,115753943,468,468,468,468,187
|
|
20240705,134000,115666427,468,468,468,468,0
|
|
20240705,133900,115666427,468,468,468,468,0
|
|
20240705,133800,115666427,468,468,468,468,0
|
|
20240705,133700,115666427,468,468,468,468,0
|
|
20240705,133600,115666427,468,468,468,468,0
|
|
20240705,133500,115666427,468,468,468,468,100
|
|
20240705,133400,115619627,468,468,468,468,3
|
|
20240705,133300,115618223,466,466,466,466,0
|
|
20240705,133200,115618223,466,466,466,466,0
|
|
20240705,133100,115618223,466,467,467,466,400
|
|
20240705,133000,115431426,466,466,466,466,0
|
|
20240705,132900,115431426,466,467,467,466,500
|
|
20240705,132800,115198109,469,469,469,469,0
|
|
20240705,132700,115198109,469,469,469,469,0
|
|
20240705,132600,115198109,469,469,469,469,0
|
|
20240705,132500,115198109,469,469,469,469,0
|
|
20240705,132400,115198109,469,469,469,469,0
|
|
20240705,132300,115198109,469,468,469,468,45
|
|
20240705,132200,115177048,468,466,468,466,9873
|
|
20240705,132100,110563494,466,466,466,466,0
|
|
20240705,132000,110563494,466,466,466,466,300
|
|
20240705,131900,110423694,467,467,467,467,141
|
|
20240705,131800,110357847,467,467,467,467,0
|
|
20240705,131700,110357847,467,467,467,467,0
|
|
20240705,131600,110357847,467,467,467,467,1
|
|
20240705,131500,110357380,467,467,467,467,1
|
|
20240705,131400,110356913,466,466,466,466,983
|
|
20240705,131300,109898835,466,466,466,466,0
|
|
20240705,131200,109898835,466,466,466,466,0
|
|
20240705,131100,109898835,466,466,466,466,8
|
|
20240705,131000,109895107,465,465,465,465,0
|
|
20240705,130900,109895107,465,465,465,465,0
|
|
20240705,130800,109895107,465,465,465,465,36
|
|
20240705,130700,109878367,465,465,465,465,0
|
|
20240705,130600,109878367,465,465,465,465,0
|
|
20240705,130500,109878367,465,465,465,465,0
|
|
20240705,130400,109878367,465,465,465,465,1502
|
|
20240705,130300,109179937,466,466,466,466,0
|
|
20240705,130200,109179937,466,466,466,466,0
|
|
20240705,130100,109179937,466,466,466,466,367
|
|
20240705,130000,109008915,466,466,466,466,0
|
|
20240705,125900,109008915,466,466,466,466,0
|
|
20240705,125800,109008915,466,465,466,465,520
|
|
20240705,125700,108766615,465,465,465,465,0
|
|
20240705,125600,108766615,465,465,465,465,0
|
|
20240705,125500,108766615,465,465,465,465,2
|
|
20240705,125400,108765685,465,465,465,465,83
|
|
20240705,125300,108727090,465,465,465,465,80
|
|
20240705,125200,108689890,466,466,466,466,0
|
|
20240705,125100,108689890,466,466,466,466,8
|
|
20240705,125000,108686162,466,466,466,466,0
|
|
20240705,124900,108686162,466,466,466,466,0
|
|
20240705,124800,108686162,466,466,466,466,0
|
|
20240705,124700,108686162,466,466,466,466,0
|
|
20240705,124600,108686162,466,466,466,466,0
|
|
20240705,124500,108686162,466,466,466,466,0
|
|
20240705,124400,108686162,466,466,466,466,492
|
|
20240705,124300,108456890,465,465,465,465,0
|
|
20240705,124200,108456890,465,465,465,465,0
|
|
20240705,124100,108456890,465,465,465,465,0
|
|
20240705,124000,108456890,465,465,465,465,0
|
|
20240705,123900,108456890,465,465,465,465,0
|
|
20240705,123800,108456890,465,465,465,465,0
|
|
20240705,123700,108456890,465,465,465,465,0
|
|
20240705,123600,108456890,465,465,465,465,0
|
|
20240705,123500,108456890,465,465,465,465,0
|
|
20240705,123400,108456890,465,465,465,465,0
|
|
20240705,123300,108456890,465,465,465,465,257
|
|
20240705,123200,108337385,465,465,465,465,20
|
|
20240705,123100,108328085,465,465,466,465,63
|
|
20240705,123000,108298780,465,465,465,465,0
|
|
20240705,122900,108298780,465,465,465,465,0
|
|
20240705,122800,108298780,465,465,465,465,0
|
|
20240705,122700,108298780,465,465,465,465,0
|
|
20240705,122600,108298780,465,465,465,465,3796
|
|
20240705,122500,106533640,465,465,465,465,0
|
|
20240705,122400,106533640,465,465,465,465,144
|
|
20240705,122300,106466680,465,465,465,465,0
|
|
20240705,122200,106466680,465,465,465,465,9
|
|
20240705,122100,106462495,464,464,464,464,0
|
|
20240705,122000,106462495,464,464,464,464,0
|
|
20240705,121900,106462495,464,464,464,464,2000
|
|
20240705,121800,105534495,464,464,464,464,0
|
|
20240705,121700,105534495,464,464,464,464,2000
|
|
20240705,121600,104606495,464,464,464,464,200
|
|
20240705,121500,104513695,465,465,465,465,5
|
|
20240705,121400,104511370,466,466,466,466,0
|
|
20240705,121300,104511370,466,466,466,466,12
|
|
20240705,121200,104505778,466,466,466,466,640
|
|
20240705,121100,104207538,466,466,466,466,0
|
|
20240705,121000,104207538,466,466,466,466,2013
|
|
20240705,120900,103269480,466,466,466,466,0
|
|
20240705,120800,103269480,466,466,466,466,500
|
|
20240705,120700,103036480,464,464,464,464,0
|
|
20240705,120600,103036480,464,464,464,464,580
|
|
20240705,120500,102767360,464,464,464,464,4
|
|
20240705,120400,102765504,464,464,464,464,411
|
|
20240705,120300,102574800,466,466,466,466,0
|
|
20240705,120200,102574800,466,466,466,466,0
|
|
20240705,120100,102574800,466,465,466,465,6722
|
|
20240705,120000,99446832,463,462,463,462,30
|
|
20240705,115900,99432965,462,464,464,462,2000
|
|
20240705,115800,98508630,464,464,464,464,0
|
|
20240705,115700,98508630,464,464,464,464,738
|
|
20240705,115600,98166198,464,464,464,464,11
|
|
20240705,115500,98161094,464,464,464,464,30
|
|
20240705,115400,98147174,464,464,464,464,40
|
|
20240705,115300,98128614,464,464,464,464,10
|
|
20240705,115200,98123974,462,462,462,462,4
|
|
20240705,115100,98122126,462,462,462,462,0
|
|
20240705,115000,98122126,462,462,462,462,0
|
|
20240705,114900,98122126,462,462,462,462,620
|
|
20240705,114800,97835686,462,462,462,462,0
|
|
20240705,114700,97835686,462,462,462,462,858
|
|
20240705,114600,97439290,462,462,462,462,0
|
|
20240705,114500,97439290,462,462,462,462,1149
|
|
20240705,114400,96908452,462,462,462,462,311
|
|
20240705,114300,96764770,462,462,462,462,0
|
|
20240705,114200,96764770,462,462,462,462,0
|
|
20240705,114100,96764770,462,464,464,462,3003
|
|
20240705,114000,95377378,465,465,465,465,0
|
|
20240705,113900,95377378,465,464,465,464,10
|
|
20240705,113800,95372729,462,463,463,462,10
|
|
20240705,113700,95368101,465,465,465,465,0
|
|
20240705,113600,95368101,465,465,465,465,0
|
|
20240705,113500,95368101,465,465,465,465,0
|
|
20240705,113400,95368101,465,465,465,465,2
|
|
20240705,113300,95367171,463,463,463,463,0
|
|
20240705,113200,95367171,463,463,463,463,4
|
|
20240705,113100,95365319,465,465,465,465,130
|
|
20240705,113000,95304869,465,465,465,465,2
|
|
20240705,112900,95303939,462,462,462,462,0
|
|
20240705,112800,95303939,462,462,462,462,136
|
|
20240705,112700,95241107,462,463,463,462,2577
|
|
20240705,112600,94049413,463,463,463,463,4
|
|
20240705,112500,94047561,463,463,463,463,256
|
|
20240705,112400,93929033,463,463,463,463,4
|
|
20240705,112300,93927181,463,464,464,463,4545
|
|
20240705,112200,91820746,465,465,465,465,0
|
|
20240705,112100,91820746,465,465,465,465,0
|
|
20240705,112000,91820746,465,465,465,465,0
|
|
20240705,111900,91820746,465,465,465,465,0
|
|
20240705,111800,91820746,465,465,465,465,0
|
|
20240705,111700,91820746,465,465,465,465,5
|
|
20240705,111600,91818421,465,465,465,465,0
|
|
20240705,111500,91818421,465,465,465,465,0
|
|
20240705,111400,91818421,465,465,465,465,0
|
|
20240705,111300,91818421,465,465,465,465,0
|
|
20240705,111200,91818421,465,465,465,465,0
|
|
20240705,111100,91818421,465,465,465,465,2
|
|
20240705,111000,91817491,463,463,463,463,0
|
|
20240705,110900,91817491,463,463,463,463,0
|
|
20240705,110800,91817491,463,463,463,463,2
|
|
20240705,110700,91816565,465,465,465,465,0
|
|
20240705,110600,91816565,465,465,465,465,0
|
|
20240705,110500,91816565,465,462,465,462,4
|
|
20240705,110400,91814711,465,465,465,465,2
|
|
20240705,110300,91813781,465,462,465,462,20
|
|
20240705,110200,91804511,465,465,465,462,6
|
|
20240705,110100,91801727,462,463,463,462,5146
|
|
20240705,110000,89421450,462,462,462,462,0
|
|
20240705,105900,89421450,462,463,465,462,6453
|
|
20240705,105800,86433711,465,465,465,463,6
|
|
20240705,105700,86430925,463,463,463,463,2
|
|
20240705,105600,86429999,465,465,465,463,16
|
|
20240705,105500,86422567,463,463,463,463,10
|
|
20240705,105400,86417937,463,463,463,463,312
|
|
20240705,105300,86273481,463,463,463,463,2
|
|
20240705,105200,86272555,463,463,463,463,6
|
|
20240705,105100,86269777,465,465,465,465,0
|
|
20240705,105000,86269777,465,463,465,463,352
|
|
20240705,104900,86106581,463,463,463,463,0
|
|
20240705,104800,86106581,463,463,463,463,0
|
|
20240705,104700,86106581,463,463,463,463,67
|
|
20240705,104600,86075560,464,464,464,464,100
|
|
20240705,104500,86029160,464,464,464,464,1000
|
|
20240705,104400,85565160,464,464,464,464,0
|
|
20240705,104300,85565160,464,464,464,464,10
|
|
20240705,104200,85560520,465,465,465,465,0
|
|
20240705,104100,85560520,465,465,465,465,0
|
|
20240705,104000,85560520,465,465,465,465,0
|
|
20240705,103900,85560520,465,463,465,463,329
|
|
20240705,103800,85407994,463,463,463,463,0
|
|
20240705,103700,85407994,463,463,463,463,0
|
|
20240705,103600,85407994,463,463,463,463,0
|
|
20240705,103500,85407994,463,463,463,463,15321
|
|
20240705,103400,78314371,463,464,464,463,14076
|
|
20240705,103300,71783160,464,464,464,464,11
|
|
20240705,103200,71778056,464,464,464,464,4
|
|
20240705,103100,71776200,464,465,465,464,7
|
|
20240705,103000,71772951,465,465,465,465,3
|
|
20240705,102900,71771556,464,464,464,464,0
|
|
20240705,102800,71771556,464,464,464,464,450
|
|
20240705,102700,71562756,464,464,464,464,0
|
|
20240705,102600,71562756,464,464,464,464,6
|
|
20240705,102500,71559972,464,464,464,464,8
|
|
20240705,102400,71556260,464,464,464,464,10
|
|
20240705,102300,71551620,466,464,466,464,8138
|
|
20240705,102200,67767324,464,464,464,464,2
|
|
20240705,102100,67766396,464,464,464,464,0
|
|
20240705,102000,67766396,464,464,464,464,41
|
|
20240705,101900,67747372,464,464,464,464,6
|
|
20240705,101800,67744588,464,464,464,464,4
|
|
20240705,101700,67742732,464,464,464,464,4
|
|
20240705,101600,67740876,464,464,464,464,8
|
|
20240705,101500,67737164,464,464,464,464,756
|
|
20240705,101400,67386380,466,466,466,466,2000
|
|
20240705,101300,66454380,464,464,464,464,0
|
|
20240705,101200,66454380,464,464,464,464,1402
|
|
20240705,101100,65803852,464,464,464,464,1
|
|
20240705,101000,65803388,465,465,465,465,0
|
|
20240705,100900,65803388,465,465,465,465,35
|
|
20240705,100800,65787113,465,465,465,465,1274
|
|
20240705,100700,65194703,465,465,465,465,714
|
|
20240705,100600,64862693,465,464,465,464,14
|
|
20240705,100500,64856184,466,466,466,466,8
|
|
20240705,100400,64852456,466,467,467,466,5
|
|
20240705,100300,64850122,466,466,466,466,0
|
|
20240705,100200,64850122,466,466,466,466,1
|
|
20240705,100100,64849656,464,466,466,464,105
|
|
20240705,100000,64800926,466,466,466,466,67
|
|
20240705,095900,64769704,466,466,466,466,0
|
|
20240705,095800,64769704,466,466,466,466,478
|
|
20240705,095700,64546956,466,466,466,466,29
|
|
20240705,095600,64533442,466,466,466,466,3
|
|
20240705,095500,64532044,467,467,467,467,0
|
|
20240705,095400,64532044,467,467,467,467,0
|
|
20240705,095300,64532044,467,467,467,467,1
|
|
20240705,095200,64531577,464,464,464,464,80
|
|
20240705,095100,64494457,463,463,463,463,20
|
|
20240705,095000,64485197,463,463,463,463,0
|
|
20240705,094900,64485197,463,467,467,463,24
|
|
20240705,094800,64474009,468,468,468,468,0
|
|
20240705,094700,64474009,468,468,468,464,7613
|
|
20240705,094600,60925979,468,468,468,468,153
|
|
20240705,094500,60854375,467,467,467,467,0
|
|
20240705,094400,60854375,467,467,467,467,0
|
|
20240705,094300,60854375,467,467,467,467,2966
|
|
20240705,094200,59469253,467,467,467,467,0
|
|
20240705,094100,59469253,467,467,467,467,291
|
|
20240705,094000,59333356,467,467,467,467,1232
|
|
20240705,093900,58758012,468,468,468,468,2
|
|
20240705,093800,58757076,469,469,469,469,1
|
|
20240705,093700,58756607,469,469,469,469,30
|
|
20240705,093600,58742537,469,469,469,469,1000
|
|
20240705,093500,58273537,470,470,470,470,185
|
|
20240705,093400,58186587,469,470,470,469,500
|
|
20240705,093300,57951787,470,469,470,469,1168
|
|
20240705,093200,57402878,467,467,467,467,0
|
|
20240705,093100,57402878,467,467,467,467,0
|
|
20240705,093000,57402878,467,467,467,467,0
|
|
20240705,092900,57402878,467,467,467,467,815
|
|
20240705,092800,57022273,465,465,465,465,0
|
|
20240705,092700,57022273,465,465,465,465,150
|
|
20240705,092600,56952523,465,465,465,465,0
|
|
20240705,092500,56952523,465,463,465,463,30324
|
|
20240705,092400,42853384,460,460,460,460,2656
|
|
20240705,092300,41631624,463,460,463,460,2982
|
|
20240705,092200,40257941,460,465,465,458,30373
|
|
20240705,092100,26287306,465,465,465,465,10
|
|
20240705,092000,26282656,465,465,465,465,204
|
|
20240705,091900,26187796,465,465,465,465,10
|
|
20240705,091800,26183146,465,465,465,465,736
|
|
20240705,091700,25840906,462,462,462,462,7
|
|
20240705,091600,25837672,465,465,465,465,500
|
|
20240705,091500,25605172,465,465,465,465,0
|
|
20240705,091400,25605172,465,466,466,465,3448
|
|
20240705,091300,24000404,466,468,468,466,3502
|
|
20240705,091200,22368468,467,465,467,465,1941
|
|
20240705,091100,21463062,465,465,465,465,755
|
|
20240705,091000,21111987,462,462,462,462,1166
|
|
20240705,090900,20573295,462,467,467,462,1086
|
|
20240705,090800,20071558,467,467,467,467,262
|
|
20240705,090700,19949204,467,469,469,467,428
|
|
20240705,090600,19748776,469,469,469,469,2
|
|
20240705,090500,19747838,469,467,470,462,5020
|
|
20240705,090400,17402362,470,468,470,466,36406
|
|
20240705,090300,372335,470,468,470,468,19
|
|
20240705,090200,363407,470,470,470,470,105
|
|
20240705,090100,314057,470,468,470,468,166
|
|
20240705,090000,236041,468,468,469,468,503
|