597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185400,260018903,462,462,462,462,20280
|
|
20240712,185300,260018903,462,462,462,462,0
|
|
20240712,185200,260018903,462,462,462,462,0
|
|
20240712,185100,260018903,462,462,462,462,0
|
|
20240712,185000,260018903,462,462,462,462,0
|
|
20240712,184900,260018903,462,462,462,462,0
|
|
20240712,184800,260018903,462,462,462,462,0
|
|
20240712,184700,260018903,462,462,462,462,0
|
|
20240712,184600,260018903,462,462,462,462,0
|
|
20240712,184500,260018903,462,462,462,462,0
|
|
20240712,184400,260018903,462,462,462,462,0
|
|
20240712,184300,260018903,462,462,462,462,0
|
|
20240712,184200,260018903,462,462,462,462,0
|
|
20240712,184100,260018903,462,462,462,462,0
|
|
20240712,184000,260018903,462,462,462,462,0
|
|
20240712,183900,260018903,462,462,462,462,0
|
|
20240712,183800,260018903,462,462,462,462,0
|
|
20240712,183700,260018903,462,462,462,462,0
|
|
20240712,183600,260018903,462,462,462,462,0
|
|
20240712,183500,260018903,462,462,462,462,0
|
|
20240712,183400,260018903,462,462,462,462,0
|
|
20240712,183300,260018903,462,462,462,462,0
|
|
20240712,183200,260018903,462,462,462,462,0
|
|
20240712,183100,260018903,462,462,462,462,0
|
|
20240712,183000,260018903,462,462,462,462,0
|
|
20240712,182900,260018903,462,462,462,462,0
|
|
20240712,182800,260018903,462,462,462,462,0
|
|
20240712,182700,260018903,462,462,462,462,0
|
|
20240712,182600,260018903,462,462,462,462,0
|
|
20240712,182500,260018903,462,462,462,462,0
|
|
20240712,182400,260018903,462,462,462,462,20280
|
|
20240712,182300,260018903,462,462,462,462,0
|
|
20240712,182200,260018903,462,462,462,462,0
|
|
20240712,182100,260018903,462,462,462,462,0
|
|
20240712,182000,260018903,462,462,462,462,0
|
|
20240712,181900,260018903,462,462,462,462,0
|
|
20240712,181800,260018903,462,462,462,462,0
|
|
20240712,181700,260018903,462,462,462,462,0
|
|
20240712,181600,260018903,462,462,462,462,0
|
|
20240712,181500,260018903,462,462,462,462,0
|
|
20240712,181400,260018903,462,462,462,462,0
|
|
20240712,181300,260018903,462,462,462,462,0
|
|
20240712,181200,260018903,462,462,462,462,0
|
|
20240712,181100,260018903,462,462,462,462,0
|
|
20240712,181000,260018903,462,462,462,462,0
|
|
20240712,180900,260018903,462,462,462,462,0
|
|
20240712,180800,260018903,462,462,462,462,0
|
|
20240712,180700,260018903,462,462,462,462,0
|
|
20240712,180600,260018903,462,462,462,462,0
|
|
20240712,180500,260018903,462,462,462,462,0
|
|
20240712,180400,260018903,462,462,462,462,0
|
|
20240712,180300,260018903,462,462,462,462,0
|
|
20240712,180200,260018903,462,462,462,462,0
|
|
20240712,180100,260018903,462,462,462,462,0
|
|
20240712,180000,260018903,462,462,462,462,0
|
|
20240712,175900,260018903,462,462,462,462,0
|
|
20240712,175800,260018903,462,462,462,462,0
|
|
20240712,175700,260018903,462,462,462,462,0
|
|
20240712,175600,260018903,462,462,462,462,0
|
|
20240712,175500,260018903,462,462,462,462,0
|
|
20240712,175400,260018903,462,462,462,462,20280
|
|
20240712,175300,260018903,462,462,462,462,0
|
|
20240712,175200,260018903,462,462,462,462,0
|
|
20240712,175100,260018903,462,462,462,462,0
|
|
20240712,175000,260018903,462,462,462,462,0
|
|
20240712,174900,260018903,462,462,462,462,0
|
|
20240712,174800,260018903,462,462,462,462,0
|
|
20240712,174700,260018903,462,462,462,462,0
|
|
20240712,174600,260018903,462,462,462,462,0
|
|
20240712,174500,260018903,462,462,462,462,0
|
|
20240712,174400,260018903,462,462,462,462,0
|
|
20240712,174300,260018903,462,462,462,462,0
|
|
20240712,174200,260018903,462,462,462,462,0
|
|
20240712,174100,260018903,462,462,462,462,0
|
|
20240712,174000,260018903,462,462,462,462,0
|
|
20240712,173900,260018903,462,462,462,462,0
|
|
20240712,173800,260018903,462,462,462,462,0
|
|
20240712,173700,260018903,462,462,462,462,0
|
|
20240712,173600,260018903,462,462,462,462,0
|
|
20240712,173500,260018903,462,462,462,462,0
|
|
20240712,173400,260018903,462,462,462,462,0
|
|
20240712,173300,260018903,462,462,462,462,0
|
|
20240712,173200,260018903,462,462,462,462,0
|
|
20240712,173100,260018903,462,462,462,462,0
|
|
20240712,173000,260018903,462,462,462,462,0
|
|
20240712,172900,260018903,462,462,462,462,0
|
|
20240712,172800,260018903,462,462,462,462,0
|
|
20240712,172700,260018903,462,462,462,462,0
|
|
20240712,172600,260018903,462,462,462,462,0
|
|
20240712,172500,260018903,462,462,462,462,0
|
|
20240712,172400,260018903,462,462,462,462,20280
|
|
20240712,172300,260018903,462,462,462,462,0
|
|
20240712,172200,260018903,462,462,462,462,0
|
|
20240712,172100,260018903,462,462,462,462,0
|
|
20240712,172000,260018903,462,462,462,462,0
|
|
20240712,171900,260018903,462,462,462,462,0
|
|
20240712,171800,260018903,462,462,462,462,0
|
|
20240712,171700,260018903,462,462,462,462,0
|
|
20240712,171600,260018903,462,462,462,462,0
|
|
20240712,171500,260018903,462,462,462,462,0
|
|
20240712,171400,260018903,462,462,462,462,0
|
|
20240712,171300,260018903,462,462,462,462,0
|
|
20240712,171200,260018903,462,462,462,462,0
|
|
20240712,171100,260018903,462,462,462,462,0
|
|
20240712,171000,260018903,462,462,462,462,0
|
|
20240712,170900,260018903,462,462,462,462,0
|
|
20240712,170800,260018903,462,462,462,462,0
|
|
20240712,170700,260018903,462,462,462,462,0
|
|
20240712,170600,260018903,462,462,462,462,0
|
|
20240712,170500,260018903,462,462,462,462,0
|
|
20240712,170400,260018903,462,462,462,462,0
|
|
20240712,170300,260018903,462,462,462,462,0
|
|
20240712,170200,260018903,462,462,462,462,0
|
|
20240712,170100,260018903,462,462,462,462,0
|
|
20240712,170000,260018903,462,462,462,462,0
|
|
20240712,165900,260018903,462,462,462,462,0
|
|
20240712,165800,260018903,462,462,462,462,0
|
|
20240712,165700,260018903,462,462,462,462,0
|
|
20240712,165600,260018903,462,462,462,462,0
|
|
20240712,165500,260018903,462,462,462,462,0
|
|
20240712,165400,260018903,462,462,462,462,20280
|
|
20240712,165300,260018903,462,462,462,462,0
|
|
20240712,165200,260018903,462,462,462,462,0
|
|
20240712,165100,260018903,462,462,462,462,0
|
|
20240712,165000,260018903,462,462,462,462,0
|
|
20240712,164900,260018903,462,462,462,462,0
|
|
20240712,164800,260018903,462,462,462,462,0
|
|
20240712,164700,260018903,462,462,462,462,0
|
|
20240712,164600,260018903,462,462,462,462,0
|
|
20240712,164500,260018903,462,462,462,462,0
|
|
20240712,164400,260018903,462,462,462,462,0
|
|
20240712,164300,260018903,462,462,462,462,0
|
|
20240712,164200,260018903,462,462,462,462,0
|
|
20240712,164100,260018903,462,462,462,462,0
|
|
20240712,164000,260018903,462,462,462,462,0
|
|
20240712,163900,260018903,462,462,462,462,0
|
|
20240712,163800,260018903,462,462,462,462,0
|
|
20240712,163700,260018903,462,462,462,462,0
|
|
20240712,163600,260018903,462,462,462,462,0
|
|
20240712,163500,260018903,462,462,462,462,0
|
|
20240712,163400,260018903,462,462,462,462,0
|
|
20240712,163300,260018903,462,462,462,462,0
|
|
20240712,163200,260018903,462,462,462,462,0
|
|
20240712,163100,260018903,462,462,462,462,0
|
|
20240712,163000,260018903,462,462,462,462,0
|
|
20240712,162900,260018903,462,462,462,462,0
|
|
20240712,162800,260018903,462,462,462,462,0
|
|
20240712,162700,260018903,462,462,462,462,0
|
|
20240712,162600,260018903,462,462,462,462,0
|
|
20240712,162500,260018903,462,462,462,462,0
|
|
20240712,162400,260018903,462,462,462,462,20280
|
|
20240712,162300,260018903,462,462,462,462,0
|
|
20240712,162200,260018903,462,462,462,462,0
|
|
20240712,162100,260018903,462,462,462,462,0
|
|
20240712,162000,260018903,462,462,462,462,0
|
|
20240712,161900,260018903,462,462,462,462,0
|
|
20240712,161800,260018903,462,462,462,462,0
|
|
20240712,161700,260018903,462,462,462,462,0
|
|
20240712,161600,260018903,462,462,462,462,0
|
|
20240712,161500,260018903,462,462,462,462,0
|
|
20240712,161400,260018903,462,462,462,462,0
|
|
20240712,161300,260018903,462,462,462,462,0
|
|
20240712,161200,260018903,462,462,462,462,0
|
|
20240712,161100,260018903,462,462,462,462,0
|
|
20240712,161000,260018903,462,462,462,462,0
|
|
20240712,160900,260018903,462,462,462,462,0
|
|
20240712,160800,260018903,462,462,462,462,0
|
|
20240712,160700,260018903,462,462,462,462,0
|
|
20240712,160600,260018903,462,462,462,462,0
|
|
20240712,160500,260018903,462,462,462,462,0
|
|
20240712,160400,260018903,462,462,462,462,0
|
|
20240712,160300,260018903,462,462,462,462,0
|
|
20240712,160200,260018903,462,462,462,462,0
|
|
20240712,160100,260018903,462,462,462,462,0
|
|
20240712,160000,260018903,462,462,462,462,0
|
|
20240712,155900,260018903,462,462,462,462,0
|
|
20240712,155800,260018903,462,462,462,462,0
|
|
20240712,155700,260018903,462,462,462,462,0
|
|
20240712,155600,260018903,462,462,462,462,0
|
|
20240712,155500,260018903,462,462,462,462,0
|
|
20240712,155400,260018903,462,462,462,462,20280
|
|
20240712,155300,260018903,462,462,462,462,0
|
|
20240712,155200,260018903,462,462,462,462,0
|
|
20240712,155100,260018903,462,462,462,462,0
|
|
20240712,155000,260018903,462,462,462,462,0
|
|
20240712,154900,260018903,462,462,462,462,0
|
|
20240712,154800,260018903,462,462,462,462,0
|
|
20240712,154700,260018903,462,462,462,462,0
|
|
20240712,154600,260018903,462,462,462,462,0
|
|
20240712,154500,260018903,462,462,462,462,0
|
|
20240712,154400,260018903,462,462,462,462,0
|
|
20240712,154300,260018903,462,462,462,462,0
|
|
20240712,154200,260018903,462,462,462,462,0
|
|
20240712,154100,260018903,462,462,462,462,0
|
|
20240712,154000,260018903,462,462,462,462,0
|
|
20240712,153900,260018903,462,462,462,462,0
|
|
20240712,153800,260018903,462,462,462,462,0
|
|
20240712,153700,260018903,462,462,462,462,0
|
|
20240712,153600,260018903,462,462,462,462,0
|
|
20240712,153500,260018903,462,462,462,462,0
|
|
20240712,153400,260018903,462,462,462,462,0
|
|
20240712,153300,260018903,462,462,462,462,0
|
|
20240712,153200,260018903,462,462,462,462,0
|
|
20240712,153100,260018903,462,462,462,462,0
|
|
20240712,153000,260018903,462,462,462,462,20280
|
|
20240712,152900,250649543,475,475,475,475,0
|
|
20240712,152800,250649543,475,475,475,475,0
|
|
20240712,152700,250649543,475,475,475,475,0
|
|
20240712,152600,250649543,475,475,475,475,0
|
|
20240712,152500,250649543,475,475,475,475,0
|
|
20240712,152400,250649543,475,475,475,475,0
|
|
20240712,152300,250649543,475,475,475,475,0
|
|
20240712,152200,250649543,475,475,475,475,0
|
|
20240712,152100,250649543,475,475,475,475,0
|
|
20240712,152000,250649543,475,475,475,475,0
|
|
20240712,151900,250649543,475,466,475,466,50227
|
|
20240712,151800,226964118,466,466,466,466,23
|
|
20240712,151700,226953400,466,466,467,466,5710
|
|
20240712,151600,224287540,466,466,466,466,550
|
|
20240712,151500,224031240,466,462,466,462,2502
|
|
20240712,151400,222875308,466,461,466,461,241
|
|
20240712,151300,222763957,467,467,467,467,0
|
|
20240712,151200,222763957,467,465,467,465,7962
|
|
20240712,151100,219053377,460,465,465,460,51925
|
|
20240712,151000,195023766,466,466,466,466,100
|
|
20240712,150900,194977166,465,465,465,465,0
|
|
20240712,150800,194977166,465,466,466,465,5071
|
|
20240712,150700,192614151,468,469,469,468,11522
|
|
20240712,150600,187221813,469,469,469,469,751
|
|
20240712,150500,186869594,469,469,469,469,321
|
|
20240712,150400,186719045,470,471,471,470,3859
|
|
20240712,150300,184905256,470,470,470,470,4119
|
|
20240712,150200,182969326,471,471,471,471,964
|
|
20240712,150100,182515282,471,471,471,471,101
|
|
20240712,150000,182467711,470,470,471,470,579
|
|
20240712,145900,182195579,471,471,471,471,24
|
|
20240712,145800,182184275,470,470,470,470,71
|
|
20240712,145700,182150905,471,471,471,471,0
|
|
20240712,145600,182150905,471,471,471,471,0
|
|
20240712,145500,182150905,471,471,471,471,1
|
|
20240712,145400,182150434,471,471,471,471,596
|
|
20240712,145300,181869718,471,471,471,471,0
|
|
20240712,145200,181869718,471,471,471,471,0
|
|
20240712,145100,181869718,471,471,471,471,0
|
|
20240712,145000,181869718,471,470,471,470,2369
|
|
20240712,144900,180756273,469,469,469,469,0
|
|
20240712,144800,180756273,469,469,469,469,0
|
|
20240712,144700,180756273,469,469,469,469,37
|
|
20240712,144600,180738920,469,469,469,469,0
|
|
20240712,144500,180738920,469,469,469,469,1900
|
|
20240712,144400,179847820,468,468,468,468,2995
|
|
20240712,144300,178446160,468,468,468,468,4
|
|
20240712,144200,178444288,468,468,468,468,30
|
|
20240712,144100,178430248,468,468,468,468,1
|
|
20240712,144000,178429780,468,468,468,468,8
|
|
20240712,143900,178426036,468,468,468,468,0
|
|
20240712,143800,178426036,468,468,468,468,2
|
|
20240712,143700,178425100,464,464,464,464,0
|
|
20240712,143600,178425100,464,465,465,464,25000
|
|
20240712,143500,166823980,468,468,468,468,0
|
|
20240712,143400,166823980,468,468,468,468,0
|
|
20240712,143300,166823980,468,467,468,467,258
|
|
20240712,143200,166703469,464,464,464,464,0
|
|
20240712,143100,166703469,464,467,467,464,1000
|
|
20240712,143000,166238997,469,469,469,469,10
|
|
20240712,142900,166234307,469,469,469,469,0
|
|
20240712,142800,166234307,469,469,469,469,1
|
|
20240712,142700,166233838,470,470,470,470,0
|
|
20240712,142600,166233838,470,470,470,470,0
|
|
20240712,142500,166233838,470,470,470,470,0
|
|
20240712,142400,166233838,470,470,470,470,0
|
|
20240712,142300,166233838,470,470,470,470,13
|
|
20240712,142200,166227728,470,469,470,469,1978
|
|
20240712,142100,165299358,465,471,471,464,11372
|
|
20240712,142000,160003278,471,467,471,466,3977
|
|
20240712,141900,158140668,469,469,469,469,2
|
|
20240712,141800,158139730,467,468,468,467,5090
|
|
20240712,141700,155760550,468,469,469,468,63
|
|
20240712,141600,155731016,468,469,469,468,501
|
|
20240712,141500,155496547,470,470,470,470,0
|
|
20240712,141400,155496547,470,470,470,470,0
|
|
20240712,141300,155496547,470,470,470,470,3
|
|
20240712,141200,155495137,468,468,468,468,0
|
|
20240712,141100,155495137,468,470,470,468,41109
|
|
20240712,141000,136231980,470,470,470,470,0
|
|
20240712,140900,136231980,470,470,470,470,0
|
|
20240712,140800,136231980,470,470,470,470,0
|
|
20240712,140700,136231980,470,474,474,470,2729
|
|
20240712,140600,134949346,470,472,472,470,2002
|
|
20240712,140500,134006028,475,475,475,475,0
|
|
20240712,140400,134006028,475,475,475,475,0
|
|
20240712,140300,134006028,475,475,475,475,376
|
|
20240712,140200,133827428,475,475,475,475,1
|
|
20240712,140100,133826953,475,475,475,475,0
|
|
20240712,140000,133826953,475,472,475,472,10
|
|
20240712,135900,133822218,475,475,475,475,0
|
|
20240712,135800,133822218,475,475,475,475,1
|
|
20240712,135700,133821743,472,472,472,472,467
|
|
20240712,135600,133601319,475,475,475,475,0
|
|
20240712,135500,133601319,475,475,475,475,198
|
|
20240712,135400,133507269,475,475,475,475,13
|
|
20240712,135300,133501094,475,475,475,475,0
|
|
20240712,135200,133501094,475,475,475,475,0
|
|
20240712,135100,133501094,475,475,475,475,46
|
|
20240712,135000,133479244,475,475,475,475,0
|
|
20240712,134900,133479244,475,475,475,475,1988
|
|
20240712,134800,132534944,473,473,473,473,2000
|
|
20240712,134700,131588944,475,475,475,475,4
|
|
20240712,134600,131587044,474,474,474,474,419
|
|
20240712,134500,131388438,474,474,474,474,84
|
|
20240712,134400,131348622,474,474,474,474,200
|
|
20240712,134300,131253822,474,474,474,474,0
|
|
20240712,134200,131253822,474,474,474,474,0
|
|
20240712,134100,131253822,474,474,474,474,0
|
|
20240712,134000,131253822,474,473,474,473,1201
|
|
20240712,133900,130685748,473,473,473,473,0
|
|
20240712,133800,130685748,473,473,473,473,0
|
|
20240712,133700,130685748,473,473,473,473,100
|
|
20240712,133600,130638448,472,472,472,472,0
|
|
20240712,133500,130638448,472,472,472,472,0
|
|
20240712,133400,130638448,472,472,472,472,0
|
|
20240712,133300,130638448,472,472,472,472,0
|
|
20240712,133200,130638448,472,472,472,472,0
|
|
20240712,133100,130638448,472,472,472,472,0
|
|
20240712,133000,130638448,472,472,472,472,421
|
|
20240712,132900,130439736,472,472,472,472,1000
|
|
20240712,132800,129967736,474,474,474,474,2
|
|
20240712,132700,129966788,474,474,474,474,0
|
|
20240712,132600,129966788,474,474,474,474,0
|
|
20240712,132500,129966788,474,474,474,474,0
|
|
20240712,132400,129966788,474,474,474,474,0
|
|
20240712,132300,129966788,474,474,474,474,200
|
|
20240712,132200,129871988,474,474,474,474,13
|
|
20240712,132100,129865826,475,475,475,475,3
|
|
20240712,132000,129864401,475,475,475,475,0
|
|
20240712,131900,129864401,475,475,475,475,11
|
|
20240712,131800,129859176,475,475,475,475,0
|
|
20240712,131700,129859176,475,475,475,475,5
|
|
20240712,131600,129856801,477,477,477,477,0
|
|
20240712,131500,129856801,477,477,477,477,1
|
|
20240712,131400,129856324,470,478,478,470,7680
|
|
20240712,131300,126240239,478,476,478,476,2
|
|
20240712,131200,126239285,473,479,479,473,2130
|
|
20240712,131100,125227693,479,479,479,479,1
|
|
20240712,131000,125227214,477,479,479,477,61
|
|
20240712,130900,125198069,479,479,479,479,2
|
|
20240712,130800,125197111,479,479,479,479,8
|
|
20240712,130700,125193279,479,478,479,477,806
|
|
20240712,130600,124808109,479,479,479,477,660
|
|
20240712,130500,124492287,479,479,479,479,0
|
|
20240712,130400,124492287,479,478,479,478,2
|
|
20240712,130300,124491330,479,479,479,479,0
|
|
20240712,130200,124491330,479,479,479,479,0
|
|
20240712,130100,124491330,479,479,479,479,7
|
|
20240712,130000,124487977,479,479,479,479,0
|
|
20240712,125900,124487977,479,479,479,479,13
|
|
20240712,125800,124481750,479,479,479,479,10
|
|
20240712,125700,124476960,479,479,479,479,57
|
|
20240712,125600,124449657,476,479,479,476,63
|
|
20240712,125500,124419660,479,479,479,479,0
|
|
20240712,125400,124419660,479,479,479,479,11
|
|
20240712,125300,124414391,479,476,479,476,9
|
|
20240712,125200,124410086,479,479,479,479,11
|
|
20240712,125100,124404817,479,479,479,479,10
|
|
20240712,125000,124400027,479,479,479,479,15
|
|
20240712,124900,124392842,479,479,479,479,6
|
|
20240712,124800,124389968,479,479,479,479,12
|
|
20240712,124700,124384220,479,476,479,476,65
|
|
20240712,124600,124353277,479,479,479,479,1
|
|
20240712,124500,124352798,479,479,479,479,3
|
|
20240712,124400,124351361,480,480,480,480,0
|
|
20240712,124300,124351361,480,480,480,480,0
|
|
20240712,124200,124351361,480,479,480,479,31
|
|
20240712,124100,124336509,479,480,480,479,26
|
|
20240712,124000,124324053,480,480,480,480,2837
|
|
20240712,123900,122962293,480,478,480,478,4002
|
|
20240712,123800,121045402,478,478,478,478,1
|
|
20240712,123700,121044924,478,476,478,476,2000
|
|
20240712,123600,120089062,476,476,476,476,0
|
|
20240712,123500,120089062,476,476,476,476,2
|
|
20240712,123400,120088110,474,474,474,474,188
|
|
20240712,123300,119998998,473,473,473,473,0
|
|
20240712,123200,119998998,473,473,473,473,0
|
|
20240712,123100,119998998,473,473,473,473,0
|
|
20240712,123000,119998998,473,473,473,473,0
|
|
20240712,122900,119998998,473,473,473,473,0
|
|
20240712,122800,119998998,473,473,473,473,0
|
|
20240712,122700,119998998,473,473,473,473,0
|
|
20240712,122600,119998998,473,473,473,473,3138
|
|
20240712,122500,118514724,473,473,473,473,0
|
|
20240712,122400,118514724,473,473,473,473,0
|
|
20240712,122300,118514724,473,473,473,473,0
|
|
20240712,122200,118514724,473,473,473,473,6
|
|
20240712,122100,118511886,474,474,474,474,0
|
|
20240712,122000,118511886,474,474,474,474,0
|
|
20240712,121900,118511886,474,474,474,474,0
|
|
20240712,121800,118511886,474,474,474,474,0
|
|
20240712,121700,118511886,474,474,474,474,0
|
|
20240712,121600,118511886,474,474,474,474,812
|
|
20240712,121500,118126998,473,473,473,473,0
|
|
20240712,121400,118126998,473,473,473,473,746
|
|
20240712,121300,117774140,474,474,474,474,20
|
|
20240712,121200,117764660,474,474,474,474,0
|
|
20240712,121100,117764660,474,474,474,474,1
|
|
20240712,121000,117764186,474,474,474,474,0
|
|
20240712,120900,117764186,474,474,474,474,1009
|
|
20240712,120800,117285920,474,472,474,470,3995
|
|
20240712,120700,115400250,470,470,470,470,0
|
|
20240712,120600,115400250,470,473,473,470,1164
|
|
20240712,120500,114851543,474,474,474,474,0
|
|
20240712,120400,114851543,474,474,474,474,0
|
|
20240712,120300,114851543,474,474,474,474,10
|
|
20240712,120200,114846803,474,474,474,474,19
|
|
20240712,120100,114837797,474,474,474,474,201
|
|
20240712,120000,114742523,474,474,474,474,29
|
|
20240712,115900,114728777,474,474,474,473,9
|
|
20240712,115800,114724515,474,474,474,474,3
|
|
20240712,115700,114723093,474,474,474,474,0
|
|
20240712,115600,114723093,474,474,474,474,1
|
|
20240712,115500,114722619,474,474,474,474,0
|
|
20240712,115400,114722619,474,474,474,474,1
|
|
20240712,115300,114722145,474,474,474,474,0
|
|
20240712,115200,114722145,474,474,474,474,2
|
|
20240712,115100,114721197,474,473,474,473,3
|
|
20240712,115000,114719777,474,473,474,473,24
|
|
20240712,114900,114708424,474,473,474,473,4
|
|
20240712,114800,114706531,474,474,474,474,0
|
|
20240712,114700,114706531,474,474,474,474,1
|
|
20240712,114600,114706057,473,473,473,473,27
|
|
20240712,114500,114693286,476,476,476,476,0
|
|
20240712,114400,114693286,476,476,476,476,0
|
|
20240712,114300,114693286,476,476,476,476,0
|
|
20240712,114200,114693286,476,476,476,476,0
|
|
20240712,114100,114693286,476,476,476,476,2
|
|
20240712,114000,114692334,476,476,476,476,0
|
|
20240712,113900,114692334,476,476,476,476,1
|
|
20240712,113800,114691858,476,476,476,475,214
|
|
20240712,113700,114590204,476,476,476,476,1
|
|
20240712,113600,114589728,476,476,476,476,2
|
|
20240712,113500,114588776,476,476,476,476,431
|
|
20240712,113400,114383620,476,472,476,471,2001
|
|
20240712,113300,113439942,477,475,477,475,271
|
|
20240712,113200,113311215,477,475,477,475,147
|
|
20240712,113100,113241386,477,477,477,477,105
|
|
20240712,113000,113191301,477,475,477,475,66
|
|
20240712,112900,113159949,477,477,477,477,0
|
|
20240712,112800,113159949,477,477,477,477,1
|
|
20240712,112700,113159472,477,477,477,477,0
|
|
20240712,112600,113159472,477,477,477,477,0
|
|
20240712,112500,113159472,477,477,477,477,0
|
|
20240712,112400,113159472,477,475,477,475,9
|
|
20240712,112300,113155181,477,477,477,477,0
|
|
20240712,112200,113155181,477,477,477,477,300
|
|
20240712,112100,113012081,479,479,479,479,0
|
|
20240712,112000,113012081,479,479,479,479,0
|
|
20240712,111900,113012081,479,479,479,479,0
|
|
20240712,111800,113012081,479,478,479,478,10
|
|
20240712,111700,113007299,479,479,479,479,0
|
|
20240712,111600,113007299,479,478,479,478,1801
|
|
20240712,111500,112146420,478,478,478,478,1
|
|
20240712,111400,112145942,478,478,478,478,0
|
|
20240712,111300,112145942,478,478,478,478,0
|
|
20240712,111200,112145942,478,478,478,478,0
|
|
20240712,111100,112145942,478,477,478,477,3
|
|
20240712,111000,112144509,478,477,478,477,1000
|
|
20240712,110900,111666628,477,477,477,477,1
|
|
20240712,110800,111666151,476,476,476,476,41
|
|
20240712,110700,111646635,477,477,477,477,0
|
|
20240712,110600,111646635,477,477,477,477,0
|
|
20240712,110500,111646635,477,477,477,477,1
|
|
20240712,110400,111646158,474,474,474,474,0
|
|
20240712,110300,111646158,474,476,478,474,137
|
|
20240712,110200,111581184,476,476,476,476,0
|
|
20240712,110100,111581184,476,473,476,473,5739
|
|
20240712,110000,108865519,473,472,473,472,226
|
|
20240712,105900,108758846,472,472,472,472,0
|
|
20240712,105800,108758846,472,472,472,472,5
|
|
20240712,105700,108756486,472,472,472,472,0
|
|
20240712,105600,108756486,472,466,472,466,52
|
|
20240712,105500,108732242,466,468,468,466,12922
|
|
20240712,105400,102698846,470,470,470,470,2727
|
|
20240712,105300,101417156,468,468,468,468,0
|
|
20240712,105200,101417156,468,468,468,468,0
|
|
20240712,105100,101417156,468,476,476,468,7697
|
|
20240712,105000,97790003,476,476,476,476,292
|
|
20240712,104900,97651011,476,476,476,476,0
|
|
20240712,104800,97651011,476,476,476,476,6
|
|
20240712,104700,97648155,475,475,475,475,0
|
|
20240712,104600,97648155,475,475,475,475,1400
|
|
20240712,104500,96983155,475,475,475,475,100
|
|
20240712,104400,96935655,475,475,475,475,5
|
|
20240712,104300,96933280,475,475,475,475,221
|
|
20240712,104200,96828305,475,475,475,475,1424
|
|
20240712,104100,96151905,475,475,475,475,0
|
|
20240712,104000,96151905,475,477,477,475,500
|
|
20240712,103900,95913605,477,477,477,477,1
|
|
20240712,103800,95913128,473,473,473,473,250
|
|
20240712,103700,95794878,477,477,477,477,0
|
|
20240712,103600,95794878,477,477,477,477,558
|
|
20240712,103500,95528712,477,477,477,477,30
|
|
20240712,103400,95514402,477,477,477,477,1930
|
|
20240712,103300,94593792,477,477,477,477,198
|
|
20240712,103200,94499346,477,477,477,477,506
|
|
20240712,103100,94257984,475,475,475,475,0
|
|
20240712,103000,94257984,475,475,475,475,31
|
|
20240712,102900,94243259,475,475,475,475,2110
|
|
20240712,102800,93241009,475,475,475,475,6200
|
|
20240712,102700,90296009,475,476,476,475,80
|
|
20240712,102600,90258008,476,477,477,476,31
|
|
20240712,102500,90243222,477,477,477,477,33
|
|
20240712,102400,90227481,477,476,477,476,532
|
|
20240712,102300,89973844,475,476,476,475,145
|
|
20240712,102200,89904825,475,475,475,475,56
|
|
20240712,102100,89878225,475,474,476,474,422
|
|
20240712,102000,89677825,475,475,475,475,8405
|
|
20240712,101900,85685450,475,475,475,475,0
|
|
20240712,101800,85685450,475,476,476,475,501
|
|
20240712,101700,85447474,475,475,475,475,10527
|
|
20240712,101600,80447149,476,476,476,476,496
|
|
20240712,101500,80211053,476,475,476,475,450
|
|
20240712,101400,79997075,475,475,475,475,56
|
|
20240712,101300,79970475,475,475,475,475,2
|
|
20240712,101200,79969525,476,474,476,464,23943
|
|
20240712,101100,68762069,477,474,477,474,183
|
|
20240712,101000,68675240,475,475,475,475,9
|
|
20240712,100900,68670965,477,477,477,477,43
|
|
20240712,100800,68650454,478,477,478,477,4675
|
|
20240712,100700,66420474,478,478,478,478,0
|
|
20240712,100600,66420474,478,480,480,478,185
|
|
20240712,100500,66331944,480,480,480,480,3
|
|
20240712,100400,66330504,480,480,480,480,1
|
|
20240712,100300,66330024,480,480,480,480,1
|
|
20240712,100200,66329544,477,477,479,477,198
|
|
20240712,100100,66235094,477,477,477,477,264
|
|
20240712,100000,66109166,479,479,479,479,0
|
|
20240712,095900,66109166,479,479,479,479,0
|
|
20240712,095800,66109166,479,479,479,479,4390
|
|
20240712,095700,64006356,479,479,479,479,0
|
|
20240712,095600,64006356,479,480,480,479,20
|
|
20240712,095500,63996771,480,480,480,480,667
|
|
20240712,095400,63676611,479,482,482,479,504
|
|
20240712,095300,63433689,482,479,482,479,2444
|
|
20240712,095200,62256492,479,479,479,479,6726
|
|
20240712,095100,59034738,479,479,479,479,0
|
|
20240712,095000,59034738,479,482,482,479,1468
|
|
20240712,094900,58327180,479,480,480,479,7366
|
|
20240712,094800,54791502,480,479,480,479,1426
|
|
20240712,094700,54107024,480,480,480,480,283
|
|
20240712,094600,53971184,479,479,479,479,11
|
|
20240712,094500,53965915,479,479,479,479,594
|
|
20240712,094400,53681389,478,478,478,478,400
|
|
20240712,094300,53490189,477,477,477,477,40
|
|
20240712,094200,53471109,481,481,481,481,1
|
|
20240712,094100,53470628,481,481,481,481,1
|
|
20240712,094000,53470147,477,481,481,477,701
|
|
20240712,093900,53132970,481,481,481,481,1
|
|
20240712,093800,53132489,481,481,482,477,805
|
|
20240712,093700,52746856,478,481,482,478,5034
|
|
20240712,093600,50335849,482,482,482,482,0
|
|
20240712,093500,50335849,482,479,482,479,28
|
|
20240712,093400,50322407,479,479,479,479,0
|
|
20240712,093300,50322407,479,479,482,479,9
|
|
20240712,093200,50318075,483,483,483,483,0
|
|
20240712,093100,50318075,483,482,483,482,3019
|
|
20240712,093000,48862862,480,480,480,479,349
|
|
20240712,092900,48695343,480,482,483,480,1541
|
|
20240712,092800,47954372,483,484,484,483,3441
|
|
20240712,092700,46292030,484,475,484,475,7548
|
|
20240712,092600,42702510,477,480,480,477,245
|
|
20240712,092500,42585430,480,479,480,479,614
|
|
20240712,092400,42290713,480,475,480,475,30172
|
|
20240712,092300,27945131,475,474,475,474,442
|
|
20240712,092200,27735323,474,468,474,468,3108
|
|
20240712,092100,26262725,470,470,470,470,13436
|
|
20240712,092000,19947805,474,474,474,474,1
|
|
20240712,091900,19947331,474,474,474,474,0
|
|
20240712,091800,19947331,474,474,474,474,40
|
|
20240712,091700,19928371,474,473,474,473,200
|
|
20240712,091600,19833572,472,470,472,470,3474
|
|
20240712,091500,18195641,467,467,467,467,1
|
|
20240712,091400,18195174,470,470,470,470,4829
|
|
20240712,091300,15925544,464,472,472,464,1462
|
|
20240712,091200,15243027,472,470,473,460,17168
|
|
20240712,091100,7261829,470,473,473,470,1459
|
|
20240712,091000,6575799,473,471,473,470,4502
|
|
20240712,090900,4458306,474,474,474,474,0
|
|
20240712,090800,4458306,474,474,474,474,1
|
|
20240712,090700,4457832,474,474,474,470,3771
|
|
20240712,090600,2679862,472,472,472,472,74
|
|
20240712,090500,2644934,472,474,474,472,40
|
|
20240712,090400,2626010,471,471,471,471,0
|
|
20240712,090300,2626010,471,476,476,471,1672
|
|
20240712,090200,1832606,476,476,477,476,520
|
|
20240712,090100,1584587,477,471,477,471,496
|
|
20240712,090000,1350965,471,473,473,471,2857
|