597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185400,127618485,470,470,470,470,8803
|
|
20240715,185300,127618485,470,470,470,470,0
|
|
20240715,185200,127618485,470,470,470,470,0
|
|
20240715,185100,127618485,470,470,470,470,0
|
|
20240715,185000,127618485,470,470,470,470,0
|
|
20240715,184900,127618485,470,470,470,470,0
|
|
20240715,184800,127618485,470,470,470,470,0
|
|
20240715,184700,127618485,470,470,470,470,0
|
|
20240715,184600,127618485,470,470,470,470,0
|
|
20240715,184500,127618485,470,470,470,470,0
|
|
20240715,184400,127618485,470,470,470,470,0
|
|
20240715,184300,127618485,470,470,470,470,0
|
|
20240715,184200,127618485,470,470,470,470,0
|
|
20240715,184100,127618485,470,470,470,470,0
|
|
20240715,184000,127618485,470,470,470,470,0
|
|
20240715,183900,127618485,470,470,470,470,0
|
|
20240715,183800,127618485,470,470,470,470,0
|
|
20240715,183700,127618485,470,470,470,470,0
|
|
20240715,183600,127618485,470,470,470,470,0
|
|
20240715,183500,127618485,470,470,470,470,0
|
|
20240715,183400,127618485,470,470,470,470,0
|
|
20240715,183300,127618485,470,470,470,470,0
|
|
20240715,183200,127618485,470,470,470,470,0
|
|
20240715,183100,127618485,470,470,470,470,0
|
|
20240715,183000,127618485,470,470,470,470,0
|
|
20240715,182900,127618485,470,470,470,470,0
|
|
20240715,182800,127618485,470,470,470,470,0
|
|
20240715,182700,127618485,470,470,470,470,0
|
|
20240715,182600,127618485,470,470,470,470,0
|
|
20240715,182500,127618485,470,470,470,470,0
|
|
20240715,182400,127618485,470,470,470,470,8803
|
|
20240715,182300,127618485,470,470,470,470,0
|
|
20240715,182200,127618485,470,470,470,470,0
|
|
20240715,182100,127618485,470,470,470,470,0
|
|
20240715,182000,127618485,470,470,470,470,0
|
|
20240715,181900,127618485,470,470,470,470,0
|
|
20240715,181800,127618485,470,470,470,470,0
|
|
20240715,181700,127618485,470,470,470,470,0
|
|
20240715,181600,127618485,470,470,470,470,0
|
|
20240715,181500,127618485,470,470,470,470,0
|
|
20240715,181400,127618485,470,470,470,470,0
|
|
20240715,181300,127618485,470,470,470,470,0
|
|
20240715,181200,127618485,470,470,470,470,0
|
|
20240715,181100,127618485,470,470,470,470,0
|
|
20240715,181000,127618485,470,470,470,470,0
|
|
20240715,180900,127618485,470,470,470,470,0
|
|
20240715,180800,127618485,470,470,470,470,0
|
|
20240715,180700,127618485,470,470,470,470,0
|
|
20240715,180600,127618485,470,470,470,470,0
|
|
20240715,180500,127618485,470,470,470,470,0
|
|
20240715,180400,127618485,470,470,470,470,0
|
|
20240715,180300,127618485,470,470,470,470,0
|
|
20240715,180200,127618485,470,470,470,470,0
|
|
20240715,180100,127618485,470,470,470,470,0
|
|
20240715,180000,127618485,470,470,470,470,0
|
|
20240715,175900,127618485,470,470,470,470,0
|
|
20240715,175800,127618485,470,470,470,470,0
|
|
20240715,175700,127618485,470,470,470,470,0
|
|
20240715,175600,127618485,470,470,470,470,0
|
|
20240715,175500,127618485,470,470,470,470,0
|
|
20240715,175400,127618485,470,470,470,470,8803
|
|
20240715,175300,127618485,470,470,470,470,0
|
|
20240715,175200,127618485,470,470,470,470,0
|
|
20240715,175100,127618485,470,470,470,470,0
|
|
20240715,175000,127618485,470,470,470,470,0
|
|
20240715,174900,127618485,470,470,470,470,0
|
|
20240715,174800,127618485,470,470,470,470,0
|
|
20240715,174700,127618485,470,470,470,470,0
|
|
20240715,174600,127618485,470,470,470,470,0
|
|
20240715,174500,127618485,470,470,470,470,0
|
|
20240715,174400,127618485,470,470,470,470,0
|
|
20240715,174300,127618485,470,470,470,470,0
|
|
20240715,174200,127618485,470,470,470,470,0
|
|
20240715,174100,127618485,470,470,470,470,0
|
|
20240715,174000,127618485,470,470,470,470,0
|
|
20240715,173900,127618485,470,470,470,470,0
|
|
20240715,173800,127618485,470,470,470,470,0
|
|
20240715,173700,127618485,470,470,470,470,0
|
|
20240715,173600,127618485,470,470,470,470,0
|
|
20240715,173500,127618485,470,470,470,470,0
|
|
20240715,173400,127618485,470,470,470,470,0
|
|
20240715,173300,127618485,470,470,470,470,0
|
|
20240715,173200,127618485,470,470,470,470,0
|
|
20240715,173100,127618485,470,470,470,470,0
|
|
20240715,173000,127618485,470,470,470,470,0
|
|
20240715,172900,127618485,470,470,470,470,0
|
|
20240715,172800,127618485,470,470,470,470,0
|
|
20240715,172700,127618485,470,470,470,470,0
|
|
20240715,172600,127618485,470,470,470,470,0
|
|
20240715,172500,127618485,470,470,470,470,0
|
|
20240715,172400,127618485,470,470,470,470,8803
|
|
20240715,172300,127618485,470,470,470,470,0
|
|
20240715,172200,127618485,470,470,470,470,0
|
|
20240715,172100,127618485,470,470,470,470,0
|
|
20240715,172000,127618485,470,470,470,470,0
|
|
20240715,171900,127618485,470,470,470,470,0
|
|
20240715,171800,127618485,470,470,470,470,0
|
|
20240715,171700,127618485,470,470,470,470,0
|
|
20240715,171600,127618485,470,470,470,470,0
|
|
20240715,171500,127618485,470,470,470,470,0
|
|
20240715,171400,127618485,470,470,470,470,0
|
|
20240715,171300,127618485,470,470,470,470,0
|
|
20240715,171200,127618485,470,470,470,470,0
|
|
20240715,171100,127618485,470,470,470,470,0
|
|
20240715,171000,127618485,470,470,470,470,0
|
|
20240715,170900,127618485,470,470,470,470,0
|
|
20240715,170800,127618485,470,470,470,470,0
|
|
20240715,170700,127618485,470,470,470,470,0
|
|
20240715,170600,127618485,470,470,470,470,0
|
|
20240715,170500,127618485,470,470,470,470,0
|
|
20240715,170400,127618485,470,470,470,470,0
|
|
20240715,170300,127618485,470,470,470,470,0
|
|
20240715,170200,127618485,470,470,470,470,0
|
|
20240715,170100,127618485,470,470,470,470,0
|
|
20240715,170000,127618485,470,470,470,470,0
|
|
20240715,165900,127618485,470,470,470,470,0
|
|
20240715,165800,127618485,470,470,470,470,0
|
|
20240715,165700,127618485,470,470,470,470,0
|
|
20240715,165600,127618485,470,470,470,470,0
|
|
20240715,165500,127618485,470,470,470,470,0
|
|
20240715,165400,127618485,470,470,470,470,8803
|
|
20240715,165300,127618485,470,470,470,470,0
|
|
20240715,165200,127618485,470,470,470,470,0
|
|
20240715,165100,127618485,470,470,470,470,0
|
|
20240715,165000,127618485,470,470,470,470,0
|
|
20240715,164900,127618485,470,470,470,470,0
|
|
20240715,164800,127618485,470,470,470,470,0
|
|
20240715,164700,127618485,470,470,470,470,0
|
|
20240715,164600,127618485,470,470,470,470,0
|
|
20240715,164500,127618485,470,470,470,470,0
|
|
20240715,164400,127618485,470,470,470,470,0
|
|
20240715,164300,127618485,470,470,470,470,0
|
|
20240715,164200,127618485,470,470,470,470,0
|
|
20240715,164100,127618485,470,470,470,470,0
|
|
20240715,164000,127618485,470,470,470,470,0
|
|
20240715,163900,127618485,470,470,470,470,0
|
|
20240715,163800,127618485,470,470,470,470,0
|
|
20240715,163700,127618485,470,470,470,470,0
|
|
20240715,163600,127618485,470,470,470,470,0
|
|
20240715,163500,127618485,470,470,470,470,0
|
|
20240715,163400,127618485,470,470,470,470,0
|
|
20240715,163300,127618485,470,470,470,470,0
|
|
20240715,163200,127618485,470,470,470,470,0
|
|
20240715,163100,127618485,470,470,470,470,0
|
|
20240715,163000,127618485,470,470,470,470,0
|
|
20240715,162900,127618485,470,470,470,470,0
|
|
20240715,162800,127618485,470,470,470,470,0
|
|
20240715,162700,127618485,470,470,470,470,0
|
|
20240715,162600,127618485,470,470,470,470,0
|
|
20240715,162500,127618485,470,470,470,470,0
|
|
20240715,162400,127618485,470,470,470,470,8803
|
|
20240715,162300,127618485,470,470,470,470,0
|
|
20240715,162200,127618485,470,470,470,470,0
|
|
20240715,162100,127618485,470,470,470,470,0
|
|
20240715,162000,127618485,470,470,470,470,0
|
|
20240715,161900,127618485,470,470,470,470,0
|
|
20240715,161800,127618485,470,470,470,470,0
|
|
20240715,161700,127618485,470,470,470,470,0
|
|
20240715,161600,127618485,470,470,470,470,0
|
|
20240715,161500,127618485,470,470,470,470,0
|
|
20240715,161400,127618485,470,470,470,470,0
|
|
20240715,161300,127618485,470,470,470,470,0
|
|
20240715,161200,127618485,470,470,470,470,0
|
|
20240715,161100,127618485,470,470,470,470,0
|
|
20240715,161000,127618485,470,470,470,470,0
|
|
20240715,160900,127618485,470,470,470,470,0
|
|
20240715,160800,127618485,470,470,470,470,0
|
|
20240715,160700,127618485,470,470,470,470,0
|
|
20240715,160600,127618485,470,470,470,470,0
|
|
20240715,160500,127618485,470,470,470,470,0
|
|
20240715,160400,127618485,470,470,470,470,0
|
|
20240715,160300,127618485,470,470,470,470,0
|
|
20240715,160200,127618485,470,470,470,470,0
|
|
20240715,160100,127618485,470,470,470,470,0
|
|
20240715,160000,127618485,470,470,470,470,0
|
|
20240715,155900,127618485,470,470,470,470,0
|
|
20240715,155800,127618485,470,470,470,470,0
|
|
20240715,155700,127618485,470,470,470,470,0
|
|
20240715,155600,127618485,470,470,470,470,0
|
|
20240715,155500,127618485,470,470,470,470,0
|
|
20240715,155400,127618485,470,470,470,470,8803
|
|
20240715,155300,127618485,470,470,470,470,0
|
|
20240715,155200,127618485,470,470,470,470,0
|
|
20240715,155100,127618485,470,470,470,470,0
|
|
20240715,155000,127618485,470,470,470,470,0
|
|
20240715,154900,127618485,470,470,470,470,0
|
|
20240715,154800,127618485,470,470,470,470,0
|
|
20240715,154700,127618485,470,470,470,470,0
|
|
20240715,154600,127618485,470,470,470,470,0
|
|
20240715,154500,127618485,470,470,470,470,0
|
|
20240715,154400,127618485,470,470,470,470,0
|
|
20240715,154300,127618485,470,470,470,470,0
|
|
20240715,154200,127618485,470,470,470,470,0
|
|
20240715,154100,127618485,470,470,470,470,0
|
|
20240715,154000,127618485,470,470,470,470,0
|
|
20240715,153900,127618485,470,470,470,470,0
|
|
20240715,153800,127618485,470,470,470,470,0
|
|
20240715,153700,127618485,470,470,470,470,0
|
|
20240715,153600,127618485,470,470,470,470,0
|
|
20240715,153500,127618485,470,470,470,470,0
|
|
20240715,153400,127618485,470,470,470,470,0
|
|
20240715,153300,127618485,470,470,470,470,0
|
|
20240715,153200,127618485,470,470,470,470,0
|
|
20240715,153100,127618485,470,470,470,470,0
|
|
20240715,153000,127618485,470,470,470,470,8803
|
|
20240715,152900,123481075,467,467,467,467,0
|
|
20240715,152800,123481075,467,467,467,467,0
|
|
20240715,152700,123481075,467,467,467,467,0
|
|
20240715,152600,123481075,467,467,467,467,0
|
|
20240715,152500,123481075,467,467,467,467,0
|
|
20240715,152400,123481075,467,467,467,467,0
|
|
20240715,152300,123481075,467,467,467,467,0
|
|
20240715,152200,123481075,467,467,467,467,0
|
|
20240715,152100,123481075,467,467,467,467,0
|
|
20240715,152000,123481075,467,467,467,467,0
|
|
20240715,151900,123481075,467,467,467,467,4
|
|
20240715,151800,123479207,466,467,467,466,13
|
|
20240715,151700,123473137,465,465,465,465,1
|
|
20240715,151600,123472672,465,464,466,464,200
|
|
20240715,151500,123379475,464,464,464,464,0
|
|
20240715,151400,123379475,464,464,464,464,9
|
|
20240715,151300,123375299,465,465,465,465,2278
|
|
20240715,151200,122316029,465,465,465,465,28
|
|
20240715,151100,122303009,465,465,466,465,196
|
|
20240715,151000,122211839,465,465,465,465,15
|
|
20240715,150900,122204864,466,466,466,466,0
|
|
20240715,150800,122204864,466,466,466,466,0
|
|
20240715,150700,122204864,466,466,466,466,63
|
|
20240715,150600,122175506,466,466,466,466,0
|
|
20240715,150500,122175506,466,466,466,466,0
|
|
20240715,150400,122175506,466,466,466,466,50
|
|
20240715,150300,122152206,466,466,466,466,6
|
|
20240715,150200,122149410,466,466,466,466,331
|
|
20240715,150100,121995164,465,465,465,465,0
|
|
20240715,150000,121995164,465,465,465,465,45
|
|
20240715,145900,121974239,465,465,465,465,18
|
|
20240715,145800,121965869,464,464,464,464,1047
|
|
20240715,145700,121480061,464,464,464,464,0
|
|
20240715,145600,121480061,464,464,464,464,10
|
|
20240715,145500,121475421,464,464,464,464,340
|
|
20240715,145400,121317661,465,465,465,465,0
|
|
20240715,145300,121317661,465,465,465,465,0
|
|
20240715,145200,121317661,465,465,465,465,332
|
|
20240715,145100,121163281,465,465,465,465,1648
|
|
20240715,145000,120396961,464,464,464,464,44
|
|
20240715,144900,120376545,464,464,464,464,0
|
|
20240715,144800,120376545,464,464,464,464,0
|
|
20240715,144700,120376545,464,464,464,464,18
|
|
20240715,144600,120368193,464,464,464,464,1
|
|
20240715,144500,120367729,464,464,464,464,36
|
|
20240715,144400,120351025,463,464,464,463,9
|
|
20240715,144300,120346850,463,463,463,463,0
|
|
20240715,144200,120346850,463,463,463,463,0
|
|
20240715,144100,120346850,463,463,463,463,0
|
|
20240715,144000,120346850,463,463,463,463,4320
|
|
20240715,143900,118346690,463,463,463,463,0
|
|
20240715,143800,118346690,463,463,463,463,0
|
|
20240715,143700,118346690,463,463,463,463,839
|
|
20240715,143600,117958233,465,465,465,465,0
|
|
20240715,143500,117958233,465,465,465,465,0
|
|
20240715,143400,117958233,465,465,465,465,5
|
|
20240715,143300,117955908,463,463,463,463,0
|
|
20240715,143200,117955908,463,463,463,463,4
|
|
20240715,143100,117954056,463,463,463,463,4
|
|
20240715,143000,117952204,465,465,465,465,0
|
|
20240715,142900,117952204,465,465,465,465,0
|
|
20240715,142800,117952204,465,465,465,465,0
|
|
20240715,142700,117952204,465,465,465,465,0
|
|
20240715,142600,117952204,465,465,465,465,10
|
|
20240715,142500,117947554,465,465,465,465,200
|
|
20240715,142400,117854554,465,465,465,465,0
|
|
20240715,142300,117854554,465,464,465,464,65
|
|
20240715,142200,117824347,462,462,462,462,0
|
|
20240715,142100,117824347,462,462,462,462,0
|
|
20240715,142000,117824347,462,462,462,462,0
|
|
20240715,141900,117824347,462,464,464,462,854
|
|
20240715,141800,117428093,464,462,464,462,2165
|
|
20240715,141700,116423535,463,463,464,463,202
|
|
20240715,141600,116330007,462,462,462,462,1
|
|
20240715,141500,116329545,463,463,463,463,2803
|
|
20240715,141400,115031756,463,463,463,463,0
|
|
20240715,141300,115031756,463,463,463,463,0
|
|
20240715,141200,115031756,463,463,463,463,0
|
|
20240715,141100,115031756,463,463,463,463,1
|
|
20240715,141000,115031293,463,465,465,463,12760
|
|
20240715,140900,109123411,464,464,464,464,150
|
|
20240715,140800,109053811,464,464,464,464,0
|
|
20240715,140700,109053811,464,464,464,464,6
|
|
20240715,140600,109051027,464,464,464,464,0
|
|
20240715,140500,109051027,464,464,464,464,0
|
|
20240715,140400,109051027,464,464,464,464,14
|
|
20240715,140300,109044531,464,464,464,464,0
|
|
20240715,140200,109044531,464,464,464,464,1
|
|
20240715,140100,109044067,464,464,464,464,0
|
|
20240715,140000,109044067,464,464,464,464,1
|
|
20240715,135900,109043603,465,465,465,465,0
|
|
20240715,135800,109043603,465,465,465,465,200
|
|
20240715,135700,108950603,464,464,464,464,0
|
|
20240715,135600,108950603,464,464,464,464,0
|
|
20240715,135500,108950603,464,464,464,464,0
|
|
20240715,135400,108950603,464,464,464,464,0
|
|
20240715,135300,108950603,464,464,464,464,1
|
|
20240715,135200,108950139,464,464,464,464,2
|
|
20240715,135100,108949211,464,464,464,464,587
|
|
20240715,135000,108676843,465,465,465,465,1
|
|
20240715,134900,108676378,466,466,466,466,0
|
|
20240715,134800,108676378,466,466,466,466,0
|
|
20240715,134700,108676378,466,464,466,464,872
|
|
20240715,134600,108271750,464,465,465,464,926
|
|
20240715,134500,107841656,466,466,466,466,0
|
|
20240715,134400,107841656,466,466,466,466,0
|
|
20240715,134300,107841656,466,466,466,466,0
|
|
20240715,134200,107841656,466,466,466,466,1
|
|
20240715,134100,107841190,465,465,465,465,0
|
|
20240715,134000,107841190,465,465,465,465,10
|
|
20240715,133900,107836540,466,466,466,466,0
|
|
20240715,133800,107836540,466,466,466,466,0
|
|
20240715,133700,107836540,466,466,466,466,0
|
|
20240715,133600,107836540,466,466,466,466,0
|
|
20240715,133500,107836540,466,466,466,466,1
|
|
20240715,133400,107836074,466,466,466,466,0
|
|
20240715,133300,107836074,466,466,466,466,0
|
|
20240715,133200,107836074,466,466,466,466,0
|
|
20240715,133100,107836074,466,466,466,466,0
|
|
20240715,133000,107836074,466,466,466,466,0
|
|
20240715,132900,107836074,466,466,466,466,0
|
|
20240715,132800,107836074,466,466,466,466,2
|
|
20240715,132700,107835142,465,465,465,465,0
|
|
20240715,132600,107835142,465,465,465,465,0
|
|
20240715,132500,107835142,465,465,465,465,61
|
|
20240715,132400,107806777,465,465,465,465,0
|
|
20240715,132300,107806777,465,465,465,465,0
|
|
20240715,132200,107806777,465,465,465,465,0
|
|
20240715,132100,107806777,465,465,465,465,0
|
|
20240715,132000,107806777,465,463,465,463,123
|
|
20240715,131900,107749792,464,464,464,464,17448
|
|
20240715,131800,99653920,466,466,466,466,0
|
|
20240715,131700,99653920,466,466,466,466,0
|
|
20240715,131600,99653920,466,466,466,466,3
|
|
20240715,131500,99652522,464,464,464,464,0
|
|
20240715,131400,99652522,464,464,464,464,0
|
|
20240715,131300,99652522,464,466,466,463,3120
|
|
20240715,131200,98204437,466,466,466,466,0
|
|
20240715,131100,98204437,466,466,466,466,0
|
|
20240715,131000,98204437,466,466,466,466,0
|
|
20240715,130900,98204437,466,466,466,466,0
|
|
20240715,130800,98204437,466,466,466,466,0
|
|
20240715,130700,98204437,466,466,466,466,47
|
|
20240715,130600,98182535,466,466,466,466,0
|
|
20240715,130500,98182535,466,466,466,466,51
|
|
20240715,130400,98158769,466,466,466,466,0
|
|
20240715,130300,98158769,466,466,466,466,0
|
|
20240715,130200,98158769,466,466,466,466,90
|
|
20240715,130100,98116829,466,466,466,466,157
|
|
20240715,130000,98043667,467,467,467,467,200
|
|
20240715,125900,97950267,466,466,466,466,0
|
|
20240715,125800,97950267,466,466,466,466,1
|
|
20240715,125700,97949801,465,465,465,465,0
|
|
20240715,125600,97949801,465,465,465,465,3
|
|
20240715,125500,97948406,468,468,468,468,0
|
|
20240715,125400,97948406,468,468,468,468,4
|
|
20240715,125300,97946534,468,468,468,468,0
|
|
20240715,125200,97946534,468,468,468,468,0
|
|
20240715,125100,97946534,468,468,468,468,300
|
|
20240715,125000,97806134,468,467,468,467,110
|
|
20240715,124900,97754754,467,467,467,467,741
|
|
20240715,124800,97408707,467,467,467,467,44
|
|
20240715,124700,97388159,467,467,467,467,1
|
|
20240715,124600,97387692,467,467,467,467,0
|
|
20240715,124500,97387692,467,467,467,467,5
|
|
20240715,124400,97385357,467,466,467,465,238
|
|
20240715,124300,97274231,466,466,466,466,956
|
|
20240715,124200,96828735,465,465,465,465,0
|
|
20240715,124100,96828735,465,465,465,465,0
|
|
20240715,124000,96828735,465,466,466,465,255
|
|
20240715,123900,96710155,465,465,465,465,0
|
|
20240715,123800,96710155,465,465,465,465,39
|
|
20240715,123700,96692020,465,465,465,465,0
|
|
20240715,123600,96692020,465,465,465,465,0
|
|
20240715,123500,96692020,465,465,465,465,0
|
|
20240715,123400,96692020,465,465,465,465,0
|
|
20240715,123300,96692020,465,465,465,465,18
|
|
20240715,123200,96683650,465,465,465,465,0
|
|
20240715,123100,96683650,465,465,465,465,160
|
|
20240715,123000,96609250,465,465,465,465,300
|
|
20240715,122900,96469750,463,463,463,463,0
|
|
20240715,122800,96469750,463,463,463,463,16
|
|
20240715,122700,96462342,463,463,463,463,0
|
|
20240715,122600,96462342,463,463,463,463,0
|
|
20240715,122500,96462342,463,464,464,463,518
|
|
20240715,122400,96222490,463,463,463,463,2858
|
|
20240715,122300,94899236,463,463,463,463,0
|
|
20240715,122200,94899236,463,463,463,463,436
|
|
20240715,122100,94697368,462,462,462,462,13
|
|
20240715,122000,94691362,462,462,462,462,0
|
|
20240715,121900,94691362,462,463,463,462,538
|
|
20240715,121800,94442645,462,462,462,462,0
|
|
20240715,121700,94442645,462,462,462,462,0
|
|
20240715,121600,94442645,462,462,462,462,0
|
|
20240715,121500,94442645,462,462,462,462,0
|
|
20240715,121400,94442645,462,462,462,462,0
|
|
20240715,121300,94442645,462,463,463,462,349
|
|
20240715,121200,94281402,465,465,465,465,0
|
|
20240715,121100,94281402,465,465,465,465,1
|
|
20240715,121000,94280937,462,462,462,462,1414
|
|
20240715,120900,93627669,462,463,463,462,2457
|
|
20240715,120800,92492235,462,462,462,462,0
|
|
20240715,120700,92492235,462,462,462,462,0
|
|
20240715,120600,92492235,462,465,465,462,6
|
|
20240715,120500,92489448,461,461,461,461,0
|
|
20240715,120400,92489448,461,461,461,461,0
|
|
20240715,120300,92489448,461,461,461,461,0
|
|
20240715,120200,92489448,461,461,461,461,0
|
|
20240715,120100,92489448,461,461,461,461,0
|
|
20240715,120000,92489448,461,461,461,461,0
|
|
20240715,115900,92489448,461,461,461,461,0
|
|
20240715,115800,92489448,461,461,461,461,329
|
|
20240715,115700,92337779,461,461,461,461,811
|
|
20240715,115600,91963908,466,466,466,466,0
|
|
20240715,115500,91963908,466,466,466,466,0
|
|
20240715,115400,91963908,466,463,466,461,5568
|
|
20240715,115300,89391835,467,467,467,467,34
|
|
20240715,115200,89375957,469,469,469,469,100
|
|
20240715,115100,89329057,469,465,469,465,3544
|
|
20240715,115000,87671705,465,465,465,465,5
|
|
20240715,114900,87669380,467,467,467,467,0
|
|
20240715,114800,87669380,467,467,467,467,1
|
|
20240715,114700,87668913,462,462,462,462,25
|
|
20240715,114600,87657363,462,462,462,462,0
|
|
20240715,114500,87657363,462,462,462,462,2000
|
|
20240715,114400,86733363,466,463,466,462,82
|
|
20240715,114300,86695425,462,462,462,462,0
|
|
20240715,114200,86695425,462,462,462,462,0
|
|
20240715,114100,86695425,462,462,462,462,0
|
|
20240715,114000,86695425,462,462,462,462,10006
|
|
20240715,113900,82072653,463,467,467,463,2012
|
|
20240715,113800,81141072,464,464,464,464,0
|
|
20240715,113700,81141072,464,464,464,464,0
|
|
20240715,113600,81141072,464,465,467,464,104
|
|
20240715,113500,81092570,464,464,464,464,18
|
|
20240715,113400,81084218,467,466,467,462,9070
|
|
20240715,113300,76880617,466,466,466,466,0
|
|
20240715,113200,76880617,466,466,466,466,33
|
|
20240715,113100,76865239,466,466,466,466,5
|
|
20240715,113000,76862909,465,465,465,465,3
|
|
20240715,112900,76861514,466,466,466,466,8588
|
|
20240715,112800,72859506,467,467,467,467,0
|
|
20240715,112700,72859506,467,467,467,467,399
|
|
20240715,112600,72673173,467,467,467,467,102
|
|
20240715,112500,72625539,467,467,467,467,2000
|
|
20240715,112400,71691539,469,469,469,469,0
|
|
20240715,112300,71691539,469,469,469,469,0
|
|
20240715,112200,71691539,469,469,469,469,10
|
|
20240715,112100,71686849,470,470,470,470,0
|
|
20240715,112000,71686849,470,470,470,470,0
|
|
20240715,111900,71686849,470,470,470,470,20
|
|
20240715,111800,71677449,467,467,467,467,0
|
|
20240715,111700,71677449,467,469,469,466,9763
|
|
20240715,111600,67119137,469,471,471,469,784
|
|
20240715,111500,66751421,470,470,470,470,0
|
|
20240715,111400,66751421,470,470,470,470,0
|
|
20240715,111300,66751421,470,470,470,470,2
|
|
20240715,111200,66750481,470,469,470,469,211
|
|
20240715,111100,66651394,472,472,472,472,0
|
|
20240715,111000,66651394,472,472,472,472,0
|
|
20240715,110900,66651394,472,472,472,472,0
|
|
20240715,110800,66651394,472,472,472,472,0
|
|
20240715,110700,66651394,472,472,472,472,211
|
|
20240715,110600,66551802,472,472,472,472,0
|
|
20240715,110500,66551802,472,472,472,472,0
|
|
20240715,110400,66551802,472,472,472,472,0
|
|
20240715,110300,66551802,472,472,472,472,0
|
|
20240715,110200,66551802,472,472,472,472,4
|
|
20240715,110100,66549914,469,469,469,469,0
|
|
20240715,110000,66549914,469,469,469,469,2630
|
|
20240715,105900,65316444,469,469,469,469,506
|
|
20240715,105800,65079130,469,469,469,469,4176
|
|
20240715,105700,63120586,469,469,469,469,500
|
|
20240715,105600,62886086,470,470,470,470,1106
|
|
20240715,105500,62366266,473,473,473,473,0
|
|
20240715,105400,62366266,473,473,473,473,1
|
|
20240715,105300,62365793,473,473,473,473,0
|
|
20240715,105200,62365793,473,473,473,473,0
|
|
20240715,105100,62365793,473,473,473,473,0
|
|
20240715,105000,62365793,473,473,473,473,0
|
|
20240715,104900,62365793,473,473,473,473,0
|
|
20240715,104800,62365793,473,473,473,473,0
|
|
20240715,104700,62365793,473,470,473,470,470
|
|
20240715,104600,62144881,470,473,473,470,422
|
|
20240715,104500,61946235,473,473,473,473,83
|
|
20240715,104400,61906976,472,472,472,472,0
|
|
20240715,104300,61906976,472,472,472,472,12
|
|
20240715,104200,61901312,472,472,472,472,6
|
|
20240715,104100,61898480,472,471,472,471,404
|
|
20240715,104000,61707796,470,470,470,470,6
|
|
20240715,103900,61704976,470,469,470,469,520
|
|
20240715,103800,61460996,469,470,470,469,1397
|
|
20240715,103700,60805453,473,473,473,473,0
|
|
20240715,103600,60805453,473,473,473,473,10
|
|
20240715,103500,60800723,473,473,473,473,798
|
|
20240715,103400,60423269,473,473,473,473,3
|
|
20240715,103300,60421850,473,473,473,473,792
|
|
20240715,103200,60047234,473,473,473,473,6
|
|
20240715,103100,60044396,472,472,472,472,510
|
|
20240715,103000,59803676,470,472,472,470,1585
|
|
20240715,102900,59058716,470,470,470,470,95
|
|
20240715,102800,59014066,471,471,471,471,1000
|
|
20240715,102700,58543066,471,471,471,471,0
|
|
20240715,102600,58543066,471,472,472,471,2131
|
|
20240715,102500,57538513,472,472,472,472,13
|
|
20240715,102400,57532377,472,472,472,472,135
|
|
20240715,102300,57468657,472,472,472,472,677
|
|
20240715,102200,57149113,472,472,472,472,141
|
|
20240715,102100,57082561,472,472,472,472,323
|
|
20240715,102000,56930105,473,472,473,472,1574
|
|
20240715,101900,56187038,472,472,472,472,107
|
|
20240715,101800,56136534,472,472,472,472,6
|
|
20240715,101700,56133702,472,471,472,471,74
|
|
20240715,101600,56098786,471,471,471,471,323
|
|
20240715,101500,55946653,471,472,472,471,35
|
|
20240715,101400,55930140,472,472,474,472,15
|
|
20240715,101300,55923052,471,472,473,471,1087
|
|
20240715,101200,55408929,471,471,471,471,0
|
|
20240715,101100,55408929,471,470,471,470,14101
|
|
20240715,101000,48780659,470,469,470,469,21
|
|
20240715,100900,48770799,469,469,469,469,10
|
|
20240715,100800,48766109,469,469,469,469,0
|
|
20240715,100700,48766109,469,469,469,469,34
|
|
20240715,100600,48750163,469,468,469,468,100
|
|
20240715,100500,48703264,469,468,469,468,39
|
|
20240715,100400,48685004,467,467,467,467,23
|
|
20240715,100300,48674263,468,468,468,468,10
|
|
20240715,100200,48669583,468,468,468,468,1
|
|
20240715,100100,48669115,468,468,468,467,23
|
|
20240715,100000,48658357,467,467,467,467,325
|
|
20240715,095900,48506582,468,468,468,468,15
|
|
20240715,095800,48499562,468,468,468,468,0
|
|
20240715,095700,48499562,468,468,468,468,14
|
|
20240715,095600,48493010,469,469,469,469,1
|
|
20240715,095500,48492541,469,469,469,469,3
|
|
20240715,095400,48491134,469,469,469,469,0
|
|
20240715,095300,48491134,469,469,469,469,678
|
|
20240715,095200,48173152,469,469,469,469,679
|
|
20240715,095100,47854701,466,466,466,466,2830
|
|
20240715,095000,46535921,469,469,469,469,6
|
|
20240715,094900,46533107,470,467,470,467,11944
|
|
20240715,094800,40931527,467,469,469,467,80
|
|
20240715,094700,40894149,470,470,470,470,0
|
|
20240715,094600,40894149,470,466,470,466,164
|
|
20240715,094500,40817217,466,466,466,466,500
|
|
20240715,094400,40584217,471,471,471,471,31
|
|
20240715,094300,40569616,471,466,471,465,1049
|
|
20240715,094200,40081573,468,468,468,468,100
|
|
20240715,094100,40034773,468,467,468,467,101
|
|
20240715,094000,39987605,467,467,467,467,0
|
|
20240715,093900,39987605,467,467,467,467,0
|
|
20240715,093800,39987605,467,467,467,467,138
|
|
20240715,093700,39923159,467,467,467,467,2
|
|
20240715,093600,39922225,467,467,467,467,0
|
|
20240715,093500,39922225,467,467,467,467,1
|
|
20240715,093400,39921758,467,467,467,467,0
|
|
20240715,093300,39921758,467,463,467,463,61
|
|
20240715,093200,39893275,467,467,467,467,103
|
|
20240715,093100,39845174,467,467,467,467,46
|
|
20240715,093000,39823692,467,462,467,462,41
|
|
20240715,092900,39804745,462,462,462,462,0
|
|
20240715,092800,39804745,462,465,465,462,2090
|
|
20240715,092700,38836739,467,467,467,467,0
|
|
20240715,092600,38836739,467,467,467,467,11
|
|
20240715,092500,38831602,467,467,467,467,1
|
|
20240715,092400,38831135,467,467,467,467,140
|
|
20240715,092300,38765755,468,468,468,468,0
|
|
20240715,092200,38765755,468,468,468,468,500
|
|
20240715,092100,38531755,468,468,468,468,0
|
|
20240715,092000,38531755,468,467,472,467,3345
|
|
20240715,091900,36968842,467,467,478,467,10408
|
|
20240715,091800,32053739,464,464,464,464,10
|
|
20240715,091700,32049099,464,464,464,464,501
|
|
20240715,091600,31816635,464,467,467,464,98
|
|
20240715,091500,31771160,469,469,469,469,0
|
|
20240715,091400,31771160,469,466,469,466,3303
|
|
20240715,091300,30231905,469,466,469,466,642
|
|
20240715,091200,29932457,467,469,469,467,60
|
|
20240715,091100,29904433,465,461,465,460,19494
|
|
20240715,091000,20898908,460,460,460,460,0
|
|
20240715,090900,20898908,460,461,461,460,1889
|
|
20240715,090800,20028467,461,462,462,461,3526
|
|
20240715,090700,18400860,465,470,471,465,3472
|
|
20240715,090600,16775248,471,464,472,464,5008
|
|
20240715,090500,14435535,465,465,465,465,399
|
|
20240715,090400,14250000,465,463,465,462,2009
|
|
20240715,090300,13319922,466,466,466,466,10
|
|
20240715,090200,13315262,467,467,468,467,71
|
|
20240715,090100,13282038,468,468,468,468,1001
|
|
20240715,090000,12813570,462,462,462,462,27735
|