597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185400,150622001,483,483,483,483,4278
|
|
20240708,185300,150622001,483,483,483,483,0
|
|
20240708,185200,150622001,483,483,483,483,0
|
|
20240708,185100,150622001,483,483,483,483,0
|
|
20240708,185000,150622001,483,483,483,483,0
|
|
20240708,184900,150622001,483,483,483,483,0
|
|
20240708,184800,150622001,483,483,483,483,0
|
|
20240708,184700,150622001,483,483,483,483,0
|
|
20240708,184600,150622001,483,483,483,483,0
|
|
20240708,184500,150622001,483,483,483,483,0
|
|
20240708,184400,150622001,483,483,483,483,0
|
|
20240708,184300,150622001,483,483,483,483,0
|
|
20240708,184200,150622001,483,483,483,483,0
|
|
20240708,184100,150622001,483,483,483,483,0
|
|
20240708,184000,150622001,483,483,483,483,0
|
|
20240708,183900,150622001,483,483,483,483,0
|
|
20240708,183800,150622001,483,483,483,483,0
|
|
20240708,183700,150622001,483,483,483,483,0
|
|
20240708,183600,150622001,483,483,483,483,0
|
|
20240708,183500,150622001,483,483,483,483,0
|
|
20240708,183400,150622001,483,483,483,483,0
|
|
20240708,183300,150622001,483,483,483,483,0
|
|
20240708,183200,150622001,483,483,483,483,0
|
|
20240708,183100,150622001,483,483,483,483,0
|
|
20240708,183000,150622001,483,483,483,483,0
|
|
20240708,182900,150622001,483,483,483,483,0
|
|
20240708,182800,150622001,483,483,483,483,0
|
|
20240708,182700,150622001,483,483,483,483,0
|
|
20240708,182600,150622001,483,483,483,483,0
|
|
20240708,182500,150622001,483,483,483,483,0
|
|
20240708,182400,150622001,483,483,483,483,4278
|
|
20240708,182300,150622001,483,483,483,483,0
|
|
20240708,182200,150622001,483,483,483,483,0
|
|
20240708,182100,150622001,483,483,483,483,0
|
|
20240708,182000,150622001,483,483,483,483,0
|
|
20240708,181900,150622001,483,483,483,483,0
|
|
20240708,181800,150622001,483,483,483,483,0
|
|
20240708,181700,150622001,483,483,483,483,0
|
|
20240708,181600,150622001,483,483,483,483,0
|
|
20240708,181500,150622001,483,483,483,483,0
|
|
20240708,181400,150622001,483,483,483,483,0
|
|
20240708,181300,150622001,483,483,483,483,0
|
|
20240708,181200,150622001,483,483,483,483,0
|
|
20240708,181100,150622001,483,483,483,483,0
|
|
20240708,181000,150622001,483,483,483,483,0
|
|
20240708,180900,150622001,483,483,483,483,0
|
|
20240708,180800,150622001,483,483,483,483,0
|
|
20240708,180700,150622001,483,483,483,483,0
|
|
20240708,180600,150622001,483,483,483,483,0
|
|
20240708,180500,150622001,483,483,483,483,0
|
|
20240708,180400,150622001,483,483,483,483,0
|
|
20240708,180300,150622001,483,483,483,483,0
|
|
20240708,180200,150622001,483,483,483,483,0
|
|
20240708,180100,150622001,483,483,483,483,0
|
|
20240708,180000,150622001,483,483,483,483,0
|
|
20240708,175900,150622001,483,483,483,483,0
|
|
20240708,175800,150622001,483,483,483,483,0
|
|
20240708,175700,150622001,483,483,483,483,0
|
|
20240708,175600,150622001,483,483,483,483,0
|
|
20240708,175500,150622001,483,483,483,483,0
|
|
20240708,175400,150622001,483,483,483,483,4278
|
|
20240708,175300,150622001,483,483,483,483,0
|
|
20240708,175200,150622001,483,483,483,483,0
|
|
20240708,175100,150622001,483,483,483,483,0
|
|
20240708,175000,150622001,483,483,483,483,0
|
|
20240708,174900,150622001,483,483,483,483,0
|
|
20240708,174800,150622001,483,483,483,483,0
|
|
20240708,174700,150622001,483,483,483,483,0
|
|
20240708,174600,150622001,483,483,483,483,0
|
|
20240708,174500,150622001,483,483,483,483,0
|
|
20240708,174400,150622001,483,483,483,483,0
|
|
20240708,174300,150622001,483,483,483,483,0
|
|
20240708,174200,150622001,483,483,483,483,0
|
|
20240708,174100,150622001,483,483,483,483,0
|
|
20240708,174000,150622001,483,483,483,483,0
|
|
20240708,173900,150622001,483,483,483,483,0
|
|
20240708,173800,150622001,483,483,483,483,0
|
|
20240708,173700,150622001,483,483,483,483,0
|
|
20240708,173600,150622001,483,483,483,483,0
|
|
20240708,173500,150622001,483,483,483,483,0
|
|
20240708,173400,150622001,483,483,483,483,0
|
|
20240708,173300,150622001,483,483,483,483,0
|
|
20240708,173200,150622001,483,483,483,483,0
|
|
20240708,173100,150622001,483,483,483,483,0
|
|
20240708,173000,150622001,483,483,483,483,0
|
|
20240708,172900,150622001,483,483,483,483,0
|
|
20240708,172800,150622001,483,483,483,483,0
|
|
20240708,172700,150622001,483,483,483,483,0
|
|
20240708,172600,150622001,483,483,483,483,0
|
|
20240708,172500,150622001,483,483,483,483,0
|
|
20240708,172400,150622001,483,483,483,483,4278
|
|
20240708,172300,150622001,483,483,483,483,0
|
|
20240708,172200,150622001,483,483,483,483,0
|
|
20240708,172100,150622001,483,483,483,483,0
|
|
20240708,172000,150622001,483,483,483,483,0
|
|
20240708,171900,150622001,483,483,483,483,0
|
|
20240708,171800,150622001,483,483,483,483,0
|
|
20240708,171700,150622001,483,483,483,483,0
|
|
20240708,171600,150622001,483,483,483,483,0
|
|
20240708,171500,150622001,483,483,483,483,0
|
|
20240708,171400,150622001,483,483,483,483,0
|
|
20240708,171300,150622001,483,483,483,483,0
|
|
20240708,171200,150622001,483,483,483,483,0
|
|
20240708,171100,150622001,483,483,483,483,0
|
|
20240708,171000,150622001,483,483,483,483,0
|
|
20240708,170900,150622001,483,483,483,483,0
|
|
20240708,170800,150622001,483,483,483,483,0
|
|
20240708,170700,150622001,483,483,483,483,0
|
|
20240708,170600,150622001,483,483,483,483,0
|
|
20240708,170500,150622001,483,483,483,483,0
|
|
20240708,170400,150622001,483,483,483,483,0
|
|
20240708,170300,150622001,483,483,483,483,0
|
|
20240708,170200,150622001,483,483,483,483,0
|
|
20240708,170100,150622001,483,483,483,483,0
|
|
20240708,170000,150622001,483,483,483,483,0
|
|
20240708,165900,150622001,483,483,483,483,0
|
|
20240708,165800,150622001,483,483,483,483,0
|
|
20240708,165700,150622001,483,483,483,483,0
|
|
20240708,165600,150622001,483,483,483,483,0
|
|
20240708,165500,150622001,483,483,483,483,0
|
|
20240708,165400,150622001,483,483,483,483,4278
|
|
20240708,165300,150622001,483,483,483,483,0
|
|
20240708,165200,150622001,483,483,483,483,0
|
|
20240708,165100,150622001,483,483,483,483,0
|
|
20240708,165000,150622001,483,483,483,483,0
|
|
20240708,164900,150622001,483,483,483,483,0
|
|
20240708,164800,150622001,483,483,483,483,0
|
|
20240708,164700,150622001,483,483,483,483,0
|
|
20240708,164600,150622001,483,483,483,483,0
|
|
20240708,164500,150622001,483,483,483,483,0
|
|
20240708,164400,150622001,483,483,483,483,0
|
|
20240708,164300,150622001,483,483,483,483,0
|
|
20240708,164200,150622001,483,483,483,483,0
|
|
20240708,164100,150622001,483,483,483,483,0
|
|
20240708,164000,150622001,483,483,483,483,0
|
|
20240708,163900,150622001,483,483,483,483,0
|
|
20240708,163800,150622001,483,483,483,483,0
|
|
20240708,163700,150622001,483,483,483,483,0
|
|
20240708,163600,150622001,483,483,483,483,0
|
|
20240708,163500,150622001,483,483,483,483,0
|
|
20240708,163400,150622001,483,483,483,483,0
|
|
20240708,163300,150622001,483,483,483,483,0
|
|
20240708,163200,150622001,483,483,483,483,0
|
|
20240708,163100,150622001,483,483,483,483,0
|
|
20240708,163000,150622001,483,483,483,483,0
|
|
20240708,162900,150622001,483,483,483,483,0
|
|
20240708,162800,150622001,483,483,483,483,0
|
|
20240708,162700,150622001,483,483,483,483,0
|
|
20240708,162600,150622001,483,483,483,483,0
|
|
20240708,162500,150622001,483,483,483,483,0
|
|
20240708,162400,150622001,483,483,483,483,4278
|
|
20240708,162300,150622001,483,483,483,483,0
|
|
20240708,162200,150622001,483,483,483,483,0
|
|
20240708,162100,150622001,483,483,483,483,0
|
|
20240708,162000,150622001,483,483,483,483,0
|
|
20240708,161900,150622001,483,483,483,483,0
|
|
20240708,161800,150622001,483,483,483,483,0
|
|
20240708,161700,150622001,483,483,483,483,0
|
|
20240708,161600,150622001,483,483,483,483,0
|
|
20240708,161500,150622001,483,483,483,483,0
|
|
20240708,161400,150622001,483,483,483,483,0
|
|
20240708,161300,150622001,483,483,483,483,0
|
|
20240708,161200,150622001,483,483,483,483,0
|
|
20240708,161100,150622001,483,483,483,483,0
|
|
20240708,161000,150622001,483,483,483,483,0
|
|
20240708,160900,150622001,483,483,483,483,0
|
|
20240708,160800,150622001,483,483,483,483,0
|
|
20240708,160700,150622001,483,483,483,483,0
|
|
20240708,160600,150622001,483,483,483,483,0
|
|
20240708,160500,150622001,483,483,483,483,0
|
|
20240708,160400,150622001,483,483,483,483,0
|
|
20240708,160300,150622001,483,483,483,483,0
|
|
20240708,160200,150622001,483,483,483,483,0
|
|
20240708,160100,150622001,483,483,483,483,0
|
|
20240708,160000,150622001,483,483,483,483,0
|
|
20240708,155900,150622001,483,483,483,483,0
|
|
20240708,155800,150622001,483,483,483,483,0
|
|
20240708,155700,150622001,483,483,483,483,0
|
|
20240708,155600,150622001,483,483,483,483,0
|
|
20240708,155500,150622001,483,483,483,483,0
|
|
20240708,155400,150622001,483,483,483,483,4278
|
|
20240708,155300,150622001,483,483,483,483,0
|
|
20240708,155200,150622001,483,483,483,483,0
|
|
20240708,155100,150622001,483,483,483,483,0
|
|
20240708,155000,150622001,483,483,483,483,0
|
|
20240708,154900,150622001,483,483,483,483,0
|
|
20240708,154800,150622001,483,483,483,483,0
|
|
20240708,154700,150622001,483,483,483,483,0
|
|
20240708,154600,150622001,483,483,483,483,0
|
|
20240708,154500,150622001,483,483,483,483,0
|
|
20240708,154400,150622001,483,483,483,483,0
|
|
20240708,154300,150622001,483,483,483,483,0
|
|
20240708,154200,150622001,483,483,483,483,0
|
|
20240708,154100,150622001,483,483,483,483,0
|
|
20240708,154000,150622001,483,483,483,483,0
|
|
20240708,153900,150622001,483,483,483,483,0
|
|
20240708,153800,150622001,483,483,483,483,0
|
|
20240708,153700,150622001,483,483,483,483,0
|
|
20240708,153600,150622001,483,483,483,483,0
|
|
20240708,153500,150622001,483,483,483,483,0
|
|
20240708,153400,150622001,483,483,483,483,0
|
|
20240708,153300,150622001,483,483,483,483,0
|
|
20240708,153200,150622001,483,483,483,483,0
|
|
20240708,153100,150622001,483,483,483,483,0
|
|
20240708,153000,150622001,483,483,483,483,4278
|
|
20240708,152900,148555727,483,483,483,483,0
|
|
20240708,152800,148555727,483,483,483,483,0
|
|
20240708,152700,148555727,483,483,483,483,0
|
|
20240708,152600,148555727,483,483,483,483,0
|
|
20240708,152500,148555727,483,483,483,483,0
|
|
20240708,152400,148555727,483,483,483,483,0
|
|
20240708,152300,148555727,483,483,483,483,0
|
|
20240708,152200,148555727,483,483,483,483,0
|
|
20240708,152100,148555727,483,483,483,483,0
|
|
20240708,152000,148555727,483,483,483,483,0
|
|
20240708,151900,148555727,483,483,483,483,4400
|
|
20240708,151800,146430527,483,481,483,481,2510
|
|
20240708,151700,145221197,483,483,483,483,17
|
|
20240708,151600,145212986,483,483,483,482,2913
|
|
20240708,151500,143808907,483,483,483,483,526
|
|
20240708,151400,143554849,483,483,483,483,1133
|
|
20240708,151300,143007610,483,482,483,482,5484
|
|
20240708,151200,140362845,482,482,482,482,10
|
|
20240708,151100,140358025,481,482,482,481,210
|
|
20240708,151000,140257005,482,482,482,482,10
|
|
20240708,150900,140252185,482,482,482,482,39
|
|
20240708,150800,140233387,482,482,483,482,1040
|
|
20240708,150700,139732100,482,482,482,481,3083
|
|
20240708,150600,138249094,482,482,482,482,101
|
|
20240708,150500,138200412,481,482,482,481,1337
|
|
20240708,150400,137556015,480,480,480,480,0
|
|
20240708,150300,137556015,480,480,480,480,3
|
|
20240708,150200,137554575,483,483,483,483,0
|
|
20240708,150100,137554575,483,483,483,483,0
|
|
20240708,150000,137554575,483,483,483,483,100
|
|
20240708,145900,137506275,483,483,483,483,10
|
|
20240708,145800,137501445,481,481,481,481,6084
|
|
20240708,145700,134575041,481,481,481,481,150
|
|
20240708,145600,134502891,483,483,484,483,900
|
|
20240708,145500,134067592,484,483,484,483,7
|
|
20240708,145400,134064207,484,484,484,484,14
|
|
20240708,145300,134057431,483,483,483,483,4633
|
|
20240708,145200,131819692,483,482,483,482,205
|
|
20240708,145100,131720682,481,481,481,481,0
|
|
20240708,145000,131720682,481,481,481,481,0
|
|
20240708,144900,131720682,481,483,483,481,854
|
|
20240708,144800,131309204,483,483,483,483,1
|
|
20240708,144700,131308721,483,483,483,483,8
|
|
20240708,144600,131304857,483,483,483,483,185
|
|
20240708,144500,131215502,483,482,483,481,2541
|
|
20240708,144400,129990687,482,482,482,482,0
|
|
20240708,144300,129990687,482,481,482,481,256
|
|
20240708,144200,129867447,484,484,484,484,0
|
|
20240708,144100,129867447,484,484,484,484,50
|
|
20240708,144000,129843247,477,482,484,477,15978
|
|
20240708,143900,122185746,483,480,483,480,9840
|
|
20240708,143800,117455825,480,481,481,480,1442
|
|
20240708,143700,116762665,480,480,480,480,100
|
|
20240708,143600,116714665,480,479,480,479,19227
|
|
20240708,143500,107498685,477,477,477,477,0
|
|
20240708,143400,107498685,477,478,478,477,2050
|
|
20240708,143300,106519137,479,479,479,479,15
|
|
20240708,143200,106511952,478,479,479,478,63
|
|
20240708,143100,106481835,478,478,478,478,0
|
|
20240708,143000,106481835,478,478,478,478,1029
|
|
20240708,142900,105989973,479,479,479,479,1
|
|
20240708,142800,105989494,478,478,478,478,215
|
|
20240708,142700,105886724,479,479,479,479,0
|
|
20240708,142600,105886724,479,479,479,479,40
|
|
20240708,142500,105867564,479,479,479,479,15
|
|
20240708,142400,105860379,477,477,477,477,641
|
|
20240708,142300,105554622,477,477,477,476,1429
|
|
20240708,142200,104873199,477,477,477,477,0
|
|
20240708,142100,104873199,477,477,477,477,152
|
|
20240708,142000,104800695,478,478,478,478,0
|
|
20240708,141900,104800695,478,478,478,478,2344
|
|
20240708,141800,103680263,478,478,478,478,139
|
|
20240708,141700,103613821,479,479,479,479,0
|
|
20240708,141600,103613821,479,479,479,479,0
|
|
20240708,141500,103613821,479,478,479,478,63
|
|
20240708,141400,103583684,478,478,478,478,2
|
|
20240708,141300,103582728,478,478,478,478,0
|
|
20240708,141200,103582728,478,478,478,478,1070
|
|
20240708,141100,103071268,478,478,478,478,133
|
|
20240708,141000,103007694,478,478,478,478,1999
|
|
20240708,140900,102052172,478,478,478,478,296
|
|
20240708,140800,101910684,478,478,478,478,0
|
|
20240708,140700,101910684,478,477,478,477,20
|
|
20240708,140600,101901134,477,477,477,477,0
|
|
20240708,140500,101901134,477,477,477,477,0
|
|
20240708,140400,101901134,477,477,478,477,373
|
|
20240708,140300,101723033,479,477,479,476,2168
|
|
20240708,140200,100689424,479,478,479,478,292
|
|
20240708,140100,100549708,478,478,478,478,1024
|
|
20240708,140000,100060236,479,479,479,479,0
|
|
20240708,135900,100060236,479,479,479,478,110
|
|
20240708,135800,100007547,479,479,479,479,0
|
|
20240708,135700,100007547,479,479,479,479,200
|
|
20240708,135600,99911747,479,479,479,479,1
|
|
20240708,135500,99911268,476,477,477,476,221
|
|
20240708,135400,99805852,477,477,477,477,20
|
|
20240708,135300,99796312,479,479,479,479,0
|
|
20240708,135200,99796312,479,479,479,479,1988
|
|
20240708,135100,98844060,479,479,480,479,81
|
|
20240708,135000,98805256,476,476,476,476,75
|
|
20240708,134900,98769556,480,477,480,477,17076
|
|
20240708,134800,90619103,477,477,477,477,180
|
|
20240708,134700,90533243,477,477,477,477,1632
|
|
20240708,134600,89754779,477,476,477,476,456
|
|
20240708,134500,89537623,476,474,476,474,10542
|
|
20240708,134400,84532604,473,473,473,473,0
|
|
20240708,134300,84532604,473,473,473,473,50
|
|
20240708,134200,84508954,474,474,474,474,0
|
|
20240708,134100,84508954,474,474,474,474,100
|
|
20240708,134000,84461554,474,473,474,473,1658
|
|
20240708,133900,83677310,473,473,473,473,10
|
|
20240708,133800,83672580,472,472,472,472,4999
|
|
20240708,133700,81313052,471,471,471,471,0
|
|
20240708,133600,81313052,471,471,471,471,0
|
|
20240708,133500,81313052,471,471,471,471,500
|
|
20240708,133400,81077552,472,472,472,472,0
|
|
20240708,133300,81077552,472,472,472,472,5
|
|
20240708,133200,81075192,472,472,472,472,0
|
|
20240708,133100,81075192,472,472,472,472,0
|
|
20240708,133000,81075192,472,472,472,472,0
|
|
20240708,132900,81075192,472,472,472,472,49
|
|
20240708,132800,81052064,472,472,472,472,10
|
|
20240708,132700,81047344,472,472,472,472,0
|
|
20240708,132600,81047344,472,472,472,472,0
|
|
20240708,132500,81047344,472,472,472,472,0
|
|
20240708,132400,81047344,472,472,472,472,0
|
|
20240708,132300,81047344,472,472,472,472,10
|
|
20240708,132200,81042624,471,471,471,471,20
|
|
20240708,132100,81033204,472,472,472,472,0
|
|
20240708,132000,81033204,472,472,472,472,10
|
|
20240708,131900,81028484,471,471,471,471,500
|
|
20240708,131800,80792984,471,471,471,471,0
|
|
20240708,131700,80792984,471,471,471,471,40
|
|
20240708,131600,80774144,472,472,472,472,0
|
|
20240708,131500,80774144,472,472,472,472,10
|
|
20240708,131400,80769424,472,472,472,472,1000
|
|
20240708,131300,80297424,470,470,470,470,0
|
|
20240708,131200,80297424,470,470,470,470,200
|
|
20240708,131100,80203424,470,470,470,470,129
|
|
20240708,131000,80142794,470,470,470,470,0
|
|
20240708,130900,80142794,470,470,470,470,0
|
|
20240708,130800,80142794,470,470,470,470,0
|
|
20240708,130700,80142794,470,471,471,470,100
|
|
20240708,130600,80095783,472,472,472,472,0
|
|
20240708,130500,80095783,472,472,472,472,400
|
|
20240708,130400,79906983,472,472,472,472,128
|
|
20240708,130300,79846567,472,472,472,472,36
|
|
20240708,130200,79829575,472,472,472,472,37
|
|
20240708,130100,79812111,472,472,472,472,1
|
|
20240708,130000,79811639,472,472,472,472,200
|
|
20240708,125900,79717239,471,471,471,471,0
|
|
20240708,125800,79717239,471,471,471,471,2240
|
|
20240708,125700,78662199,471,471,471,471,250
|
|
20240708,125600,78544449,471,471,471,471,425
|
|
20240708,125500,78344274,471,471,471,471,10
|
|
20240708,125400,78339564,470,470,470,470,0
|
|
20240708,125300,78339564,470,470,470,470,746
|
|
20240708,125200,77988944,470,470,470,470,0
|
|
20240708,125100,77988944,470,470,470,470,0
|
|
20240708,125000,77988944,470,470,470,470,0
|
|
20240708,124900,77988944,470,470,470,470,0
|
|
20240708,124800,77988944,470,470,470,470,0
|
|
20240708,124700,77988944,470,470,470,470,0
|
|
20240708,124600,77988944,470,470,470,470,1350
|
|
20240708,124500,77354444,470,470,470,470,2000
|
|
20240708,124400,76414444,470,470,470,470,0
|
|
20240708,124300,76414444,470,470,470,470,403
|
|
20240708,124200,76225034,470,470,470,470,500
|
|
20240708,124100,75990034,470,470,470,470,0
|
|
20240708,124000,75990034,470,470,470,470,2899
|
|
20240708,123900,74627504,470,470,470,470,0
|
|
20240708,123800,74627504,470,470,470,470,0
|
|
20240708,123700,74627504,470,470,470,470,0
|
|
20240708,123600,74627504,470,470,470,470,109
|
|
20240708,123500,74576274,470,470,470,470,50
|
|
20240708,123400,74552774,470,470,470,470,71
|
|
20240708,123300,74519404,469,469,469,469,0
|
|
20240708,123200,74519404,469,469,469,469,0
|
|
20240708,123100,74519404,469,469,469,469,0
|
|
20240708,123000,74519404,469,469,469,469,0
|
|
20240708,122900,74519404,469,469,469,469,0
|
|
20240708,122800,74519404,469,469,469,469,0
|
|
20240708,122700,74519404,469,469,469,469,2948
|
|
20240708,122600,73136792,469,469,469,469,0
|
|
20240708,122500,73136792,469,469,469,469,0
|
|
20240708,122400,73136792,469,469,469,469,0
|
|
20240708,122300,73136792,469,469,469,469,0
|
|
20240708,122200,73136792,469,469,469,469,28
|
|
20240708,122100,73123660,469,469,469,469,0
|
|
20240708,122000,73123660,469,469,469,469,666
|
|
20240708,121900,72811306,469,469,469,469,0
|
|
20240708,121800,72811306,469,469,469,469,0
|
|
20240708,121700,72811306,469,469,469,469,0
|
|
20240708,121600,72811306,469,469,469,469,385
|
|
20240708,121500,72630741,468,468,468,468,0
|
|
20240708,121400,72630741,468,468,468,468,13
|
|
20240708,121300,72624657,468,468,468,468,0
|
|
20240708,121200,72624657,468,468,468,468,600
|
|
20240708,121100,72343857,470,470,470,470,0
|
|
20240708,121000,72343857,470,470,470,470,130
|
|
20240708,120900,72282757,470,470,470,470,0
|
|
20240708,120800,72282757,470,470,470,470,128
|
|
20240708,120700,72222597,470,470,470,470,0
|
|
20240708,120600,72222597,470,470,470,470,0
|
|
20240708,120500,72222597,470,470,470,470,0
|
|
20240708,120400,72222597,470,470,470,470,0
|
|
20240708,120300,72222597,470,470,470,470,0
|
|
20240708,120200,72222597,470,470,470,470,0
|
|
20240708,120100,72222597,470,470,470,470,0
|
|
20240708,120000,72222597,470,471,471,470,638
|
|
20240708,115900,71922727,468,468,468,468,0
|
|
20240708,115800,71922727,468,468,468,468,0
|
|
20240708,115700,71922727,468,468,468,468,200
|
|
20240708,115600,71829127,468,468,468,468,0
|
|
20240708,115500,71829127,468,468,468,468,0
|
|
20240708,115400,71829127,468,468,468,468,1671
|
|
20240708,115300,71047099,471,471,471,471,0
|
|
20240708,115200,71047099,471,468,471,468,11
|
|
20240708,115100,71041921,468,468,468,468,200
|
|
20240708,115000,70948321,470,470,470,470,1
|
|
20240708,114900,70947851,470,470,470,470,0
|
|
20240708,114800,70947851,470,470,470,470,2
|
|
20240708,114700,70946911,470,470,470,470,0
|
|
20240708,114600,70946911,470,470,470,470,0
|
|
20240708,114500,70946911,470,470,470,470,0
|
|
20240708,114400,70946911,470,470,470,470,0
|
|
20240708,114300,70946911,470,470,470,470,0
|
|
20240708,114200,70946911,470,470,470,470,0
|
|
20240708,114100,70946911,470,470,470,470,0
|
|
20240708,114000,70946911,470,470,470,470,0
|
|
20240708,113900,70946911,470,470,470,470,21
|
|
20240708,113800,70937041,471,471,471,471,0
|
|
20240708,113700,70937041,471,471,471,471,0
|
|
20240708,113600,70937041,471,471,471,471,0
|
|
20240708,113500,70937041,471,471,471,471,0
|
|
20240708,113400,70937041,471,471,471,471,0
|
|
20240708,113300,70937041,471,469,471,469,917
|
|
20240708,113200,70506928,467,467,467,467,1
|
|
20240708,113100,70506461,467,468,468,467,1147
|
|
20240708,113000,69970312,467,468,468,467,4950
|
|
20240708,112900,67654286,468,469,469,468,748
|
|
20240708,112800,67303722,470,470,470,470,0
|
|
20240708,112700,67303722,470,470,470,470,430
|
|
20240708,112600,67101622,470,470,470,470,0
|
|
20240708,112500,67101622,470,470,470,470,5
|
|
20240708,112400,67099272,469,469,469,469,0
|
|
20240708,112300,67099272,469,470,470,469,6384
|
|
20240708,112200,64099292,472,472,472,472,10
|
|
20240708,112100,64094572,471,471,471,471,1
|
|
20240708,112000,64094101,471,472,472,471,13
|
|
20240708,111900,64087968,471,471,471,471,2622
|
|
20240708,111800,62853006,472,472,472,472,6
|
|
20240708,111700,62850174,472,472,472,472,34
|
|
20240708,111600,62834126,473,473,473,473,0
|
|
20240708,111500,62834126,473,473,473,473,0
|
|
20240708,111400,62834126,473,474,474,473,53
|
|
20240708,111300,62809054,474,474,474,474,10
|
|
20240708,111200,62804314,474,471,474,471,608
|
|
20240708,111100,62517699,471,471,471,471,0
|
|
20240708,111000,62517699,471,471,471,471,500
|
|
20240708,110900,62282199,471,471,471,471,0
|
|
20240708,110800,62282199,471,471,471,471,29
|
|
20240708,110700,62268540,471,472,472,471,2480
|
|
20240708,110600,61099860,471,471,471,471,0
|
|
20240708,110500,61099860,471,471,471,471,0
|
|
20240708,110400,61099860,471,471,471,471,1021
|
|
20240708,110300,60618969,471,471,471,471,100
|
|
20240708,110200,60571869,475,475,475,475,50
|
|
20240708,110100,60548119,471,471,471,471,0
|
|
20240708,110000,60548119,471,477,477,471,13334
|
|
20240708,105900,54267685,478,470,478,470,5000
|
|
20240708,105800,51902875,468,470,470,468,101
|
|
20240708,105700,51855605,470,470,470,470,1002
|
|
20240708,105600,51384665,467,470,470,467,2007
|
|
20240708,105500,50447375,470,470,470,470,1
|
|
20240708,105400,50446905,468,468,468,468,0
|
|
20240708,105300,50446905,468,468,468,468,2499
|
|
20240708,105200,49277373,468,468,468,468,0
|
|
20240708,105100,49277373,468,468,468,468,8
|
|
20240708,105000,49273629,468,468,468,468,73
|
|
20240708,104900,49239465,468,468,468,468,96
|
|
20240708,104800,49194537,469,469,469,469,104
|
|
20240708,104700,49145761,470,470,470,470,372
|
|
20240708,104600,48970921,469,469,469,469,0
|
|
20240708,104500,48970921,469,469,469,469,200
|
|
20240708,104400,48877121,467,467,467,467,0
|
|
20240708,104300,48877121,467,467,467,467,0
|
|
20240708,104200,48877121,467,467,467,467,0
|
|
20240708,104100,48877121,467,467,467,467,0
|
|
20240708,104000,48877121,467,468,468,467,49
|
|
20240708,103900,48854233,470,470,470,470,0
|
|
20240708,103800,48854233,470,470,470,470,0
|
|
20240708,103700,48854233,470,470,470,470,5
|
|
20240708,103600,48851883,470,469,470,469,8
|
|
20240708,103500,48848130,469,469,469,469,13
|
|
20240708,103400,48842033,469,469,469,469,3625
|
|
20240708,103300,47141908,469,469,469,469,0
|
|
20240708,103200,47141908,469,467,469,467,2193
|
|
20240708,103100,46117717,469,469,469,469,2
|
|
20240708,103000,46116779,469,469,469,469,0
|
|
20240708,102900,46116779,469,469,469,469,110
|
|
20240708,102800,46065189,469,469,469,469,101
|
|
20240708,102700,46017820,469,469,469,469,44
|
|
20240708,102600,45997184,469,468,469,468,15
|
|
20240708,102500,45990162,467,466,467,466,432
|
|
20240708,102400,45788429,466,467,467,466,2034
|
|
20240708,102300,44840556,467,467,467,467,403
|
|
20240708,102200,44652355,467,467,467,467,0
|
|
20240708,102100,44652355,467,467,467,467,1003
|
|
20240708,102000,44183954,467,467,467,467,3
|
|
20240708,101900,44182553,466,466,466,466,0
|
|
20240708,101800,44182553,466,466,466,466,2000
|
|
20240708,101700,43250553,466,466,466,466,0
|
|
20240708,101600,43250553,466,466,466,466,0
|
|
20240708,101500,43250553,466,466,466,466,0
|
|
20240708,101400,43250553,466,466,466,466,0
|
|
20240708,101300,43250553,466,466,466,466,1
|
|
20240708,101200,43250087,467,467,467,467,176
|
|
20240708,101100,43167895,466,466,466,466,1
|
|
20240708,101000,43167429,465,465,465,465,500
|
|
20240708,100900,42934929,468,468,468,468,0
|
|
20240708,100800,42934929,468,468,468,468,2
|
|
20240708,100700,42933993,468,468,468,468,0
|
|
20240708,100600,42933993,468,470,470,468,23
|
|
20240708,100500,42923223,470,467,470,467,5720
|
|
20240708,100400,40248857,470,470,470,470,0
|
|
20240708,100300,40248857,470,470,470,470,0
|
|
20240708,100200,40248857,470,470,470,470,1
|
|
20240708,100100,40248387,466,469,470,466,1274
|
|
20240708,100000,39651777,470,470,470,470,302
|
|
20240708,095900,39509837,470,470,470,470,1359
|
|
20240708,095800,38871107,469,469,469,469,50
|
|
20240708,095700,38847657,469,469,469,469,347
|
|
20240708,095600,38684914,469,469,469,469,771
|
|
20240708,095500,38323315,469,468,469,468,385
|
|
20240708,095400,38142890,468,468,468,468,1000
|
|
20240708,095300,37674890,468,468,469,468,150
|
|
20240708,095200,37604689,468,467,468,467,1703
|
|
20240708,095100,36808388,466,464,466,464,10979
|
|
20240708,095000,31708567,464,464,464,464,0
|
|
20240708,094900,31708567,464,464,464,464,61
|
|
20240708,094800,31680263,464,464,464,462,4514
|
|
20240708,094700,29594767,462,464,464,462,277
|
|
20240708,094600,29466247,464,464,464,464,100
|
|
20240708,094500,29419847,464,463,464,463,559
|
|
20240708,094400,29161027,463,463,463,463,100
|
|
20240708,094300,29114727,463,463,463,463,1327
|
|
20240708,094200,28500326,464,464,464,464,0
|
|
20240708,094100,28500326,464,463,464,463,1491
|
|
20240708,094000,27809929,464,463,464,463,190
|
|
20240708,093900,27721857,463,463,463,463,2
|
|
20240708,093800,27720931,462,462,462,462,0
|
|
20240708,093700,27720931,462,463,463,462,2101
|
|
20240708,093600,26748769,464,464,464,464,2
|
|
20240708,093500,26747841,464,464,464,464,0
|
|
20240708,093400,26747841,464,464,464,464,11
|
|
20240708,093300,26742737,464,464,464,464,0
|
|
20240708,093200,26742737,464,464,464,464,2
|
|
20240708,093100,26741809,464,465,465,464,57
|
|
20240708,093000,26715305,465,465,465,465,0
|
|
20240708,092900,26715305,465,465,465,465,0
|
|
20240708,092800,26715305,465,465,465,465,0
|
|
20240708,092700,26715305,465,465,465,465,101
|
|
20240708,092600,26668340,465,465,465,465,70
|
|
20240708,092500,26635790,465,465,465,465,2
|
|
20240708,092400,26634860,461,461,461,461,0
|
|
20240708,092300,26634860,461,461,461,461,50
|
|
20240708,092200,26611810,461,461,461,461,0
|
|
20240708,092100,26611810,461,461,461,461,533
|
|
20240708,092000,26366097,461,461,461,461,495
|
|
20240708,091900,26137902,461,465,465,461,4083
|
|
20240708,091800,24255307,465,465,465,465,1
|
|
20240708,091700,24254842,465,465,465,465,100
|
|
20240708,091600,24208342,465,465,465,461,402
|
|
20240708,091500,24023004,461,464,464,461,407
|
|
20240708,091400,23834159,464,464,464,464,5
|
|
20240708,091300,23831839,464,464,464,464,1
|
|
20240708,091200,23831375,461,461,461,461,0
|
|
20240708,091100,23831375,461,465,465,460,7326
|
|
20240708,091000,20457724,465,465,465,465,10
|
|
20240708,090900,20453074,466,466,466,466,10
|
|
20240708,090800,20448414,466,460,466,459,303
|
|
20240708,090700,20309023,460,466,466,460,6245
|
|
20240708,090600,17436317,459,461,461,459,20268
|
|
20240708,090500,8106740,463,467,467,463,2971
|
|
20240708,090400,6731127,467,467,467,467,149
|
|
20240708,090300,6661544,468,468,468,468,90
|
|
20240708,090200,6619424,463,464,464,463,28
|
|
20240708,090100,6606450,469,466,469,461,2314
|
|
20240708,090000,5537119,469,468,470,467,11831
|