597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185400,196158559,471,471,471,471,520
|
|
20240716,185300,196158559,471,471,471,471,0
|
|
20240716,185200,196158559,471,471,471,471,0
|
|
20240716,185100,196158559,471,471,471,471,0
|
|
20240716,185000,196158559,471,471,471,471,0
|
|
20240716,184900,196158559,471,471,471,471,0
|
|
20240716,184800,196158559,471,471,471,471,0
|
|
20240716,184700,196158559,471,471,471,471,0
|
|
20240716,184600,196158559,471,471,471,471,0
|
|
20240716,184500,196158559,471,471,471,471,0
|
|
20240716,184400,196158559,471,471,471,471,0
|
|
20240716,184300,196158559,471,471,471,471,0
|
|
20240716,184200,196158559,471,471,471,471,0
|
|
20240716,184100,196158559,471,471,471,471,0
|
|
20240716,184000,196158559,471,471,471,471,0
|
|
20240716,183900,196158559,471,471,471,471,0
|
|
20240716,183800,196158559,471,471,471,471,0
|
|
20240716,183700,196158559,471,471,471,471,0
|
|
20240716,183600,196158559,471,471,471,471,0
|
|
20240716,183500,196158559,471,471,471,471,0
|
|
20240716,183400,196158559,471,471,471,471,0
|
|
20240716,183300,196158559,471,471,471,471,0
|
|
20240716,183200,196158559,471,471,471,471,0
|
|
20240716,183100,196158559,471,471,471,471,0
|
|
20240716,183000,196158559,471,471,471,471,0
|
|
20240716,182900,196158559,471,471,471,471,0
|
|
20240716,182800,196158559,471,471,471,471,0
|
|
20240716,182700,196158559,471,471,471,471,0
|
|
20240716,182600,196158559,471,471,471,471,0
|
|
20240716,182500,196158559,471,471,471,471,0
|
|
20240716,182400,196158559,471,471,471,471,520
|
|
20240716,182300,196158559,471,471,471,471,0
|
|
20240716,182200,196158559,471,471,471,471,0
|
|
20240716,182100,196158559,471,471,471,471,0
|
|
20240716,182000,196158559,471,471,471,471,0
|
|
20240716,181900,196158559,471,471,471,471,0
|
|
20240716,181800,196158559,471,471,471,471,0
|
|
20240716,181700,196158559,471,471,471,471,0
|
|
20240716,181600,196158559,471,471,471,471,0
|
|
20240716,181500,196158559,471,471,471,471,0
|
|
20240716,181400,196158559,471,471,471,471,0
|
|
20240716,181300,196158559,471,471,471,471,0
|
|
20240716,181200,196158559,471,471,471,471,0
|
|
20240716,181100,196158559,471,471,471,471,0
|
|
20240716,181000,196158559,471,471,471,471,0
|
|
20240716,180900,196158559,471,471,471,471,0
|
|
20240716,180800,196158559,471,471,471,471,0
|
|
20240716,180700,196158559,471,471,471,471,0
|
|
20240716,180600,196158559,471,471,471,471,0
|
|
20240716,180500,196158559,471,471,471,471,0
|
|
20240716,180400,196158559,471,471,471,471,0
|
|
20240716,180300,196158559,471,471,471,471,0
|
|
20240716,180200,196158559,471,471,471,471,0
|
|
20240716,180100,196158559,471,471,471,471,0
|
|
20240716,180000,196158559,471,471,471,471,0
|
|
20240716,175900,196158559,471,471,471,471,0
|
|
20240716,175800,196158559,471,471,471,471,0
|
|
20240716,175700,196158559,471,471,471,471,0
|
|
20240716,175600,196158559,471,471,471,471,0
|
|
20240716,175500,196158559,471,471,471,471,0
|
|
20240716,175400,196158559,471,471,471,471,520
|
|
20240716,175300,196158559,471,471,471,471,0
|
|
20240716,175200,196158559,471,471,471,471,0
|
|
20240716,175100,196158559,471,471,471,471,0
|
|
20240716,175000,196158559,471,471,471,471,0
|
|
20240716,174900,196158559,471,471,471,471,0
|
|
20240716,174800,196158559,471,471,471,471,0
|
|
20240716,174700,196158559,471,471,471,471,0
|
|
20240716,174600,196158559,471,471,471,471,0
|
|
20240716,174500,196158559,471,471,471,471,0
|
|
20240716,174400,196158559,471,471,471,471,0
|
|
20240716,174300,196158559,471,471,471,471,0
|
|
20240716,174200,196158559,471,471,471,471,0
|
|
20240716,174100,196158559,471,471,471,471,0
|
|
20240716,174000,196158559,471,471,471,471,0
|
|
20240716,173900,196158559,471,471,471,471,0
|
|
20240716,173800,196158559,471,471,471,471,0
|
|
20240716,173700,196158559,471,471,471,471,0
|
|
20240716,173600,196158559,471,471,471,471,0
|
|
20240716,173500,196158559,471,471,471,471,0
|
|
20240716,173400,196158559,471,471,471,471,0
|
|
20240716,173300,196158559,471,471,471,471,0
|
|
20240716,173200,196158559,471,471,471,471,0
|
|
20240716,173100,196158559,471,471,471,471,0
|
|
20240716,173000,196158559,471,471,471,471,0
|
|
20240716,172900,196158559,471,471,471,471,0
|
|
20240716,172800,196158559,471,471,471,471,0
|
|
20240716,172700,196158559,471,471,471,471,0
|
|
20240716,172600,196158559,471,471,471,471,0
|
|
20240716,172500,196158559,471,471,471,471,0
|
|
20240716,172400,196158559,471,471,471,471,520
|
|
20240716,172300,196158559,471,471,471,471,0
|
|
20240716,172200,196158559,471,471,471,471,0
|
|
20240716,172100,196158559,471,471,471,471,0
|
|
20240716,172000,196158559,471,471,471,471,0
|
|
20240716,171900,196158559,471,471,471,471,0
|
|
20240716,171800,196158559,471,471,471,471,0
|
|
20240716,171700,196158559,471,471,471,471,0
|
|
20240716,171600,196158559,471,471,471,471,0
|
|
20240716,171500,196158559,471,471,471,471,0
|
|
20240716,171400,196158559,471,471,471,471,0
|
|
20240716,171300,196158559,471,471,471,471,0
|
|
20240716,171200,196158559,471,471,471,471,0
|
|
20240716,171100,196158559,471,471,471,471,0
|
|
20240716,171000,196158559,471,471,471,471,0
|
|
20240716,170900,196158559,471,471,471,471,0
|
|
20240716,170800,196158559,471,471,471,471,0
|
|
20240716,170700,196158559,471,471,471,471,0
|
|
20240716,170600,196158559,471,471,471,471,0
|
|
20240716,170500,196158559,471,471,471,471,0
|
|
20240716,170400,196158559,471,471,471,471,0
|
|
20240716,170300,196158559,471,471,471,471,0
|
|
20240716,170200,196158559,471,471,471,471,0
|
|
20240716,170100,196158559,471,471,471,471,0
|
|
20240716,170000,196158559,471,471,471,471,0
|
|
20240716,165900,196158559,471,471,471,471,0
|
|
20240716,165800,196158559,471,471,471,471,0
|
|
20240716,165700,196158559,471,471,471,471,0
|
|
20240716,165600,196158559,471,471,471,471,0
|
|
20240716,165500,196158559,471,471,471,471,0
|
|
20240716,165400,196158559,471,471,471,471,520
|
|
20240716,165300,196158559,471,471,471,471,0
|
|
20240716,165200,196158559,471,471,471,471,0
|
|
20240716,165100,196158559,471,471,471,471,0
|
|
20240716,165000,196158559,471,471,471,471,0
|
|
20240716,164900,196158559,471,471,471,471,0
|
|
20240716,164800,196158559,471,471,471,471,0
|
|
20240716,164700,196158559,471,471,471,471,0
|
|
20240716,164600,196158559,471,471,471,471,0
|
|
20240716,164500,196158559,471,471,471,471,0
|
|
20240716,164400,196158559,471,471,471,471,0
|
|
20240716,164300,196158559,471,471,471,471,0
|
|
20240716,164200,196158559,471,471,471,471,0
|
|
20240716,164100,196158559,471,471,471,471,0
|
|
20240716,164000,196158559,471,471,471,471,0
|
|
20240716,163900,196158559,471,471,471,471,0
|
|
20240716,163800,196158559,471,471,471,471,0
|
|
20240716,163700,196158559,471,471,471,471,0
|
|
20240716,163600,196158559,471,471,471,471,0
|
|
20240716,163500,196158559,471,471,471,471,0
|
|
20240716,163400,196158559,471,471,471,471,0
|
|
20240716,163300,196158559,471,471,471,471,0
|
|
20240716,163200,196158559,471,471,471,471,0
|
|
20240716,163100,196158559,471,471,471,471,0
|
|
20240716,163000,196158559,471,471,471,471,0
|
|
20240716,162900,196158559,471,471,471,471,0
|
|
20240716,162800,196158559,471,471,471,471,0
|
|
20240716,162700,196158559,471,471,471,471,0
|
|
20240716,162600,196158559,471,471,471,471,0
|
|
20240716,162500,196158559,471,471,471,471,0
|
|
20240716,162400,196158559,471,471,471,471,520
|
|
20240716,162300,196158559,471,471,471,471,0
|
|
20240716,162200,196158559,471,471,471,471,0
|
|
20240716,162100,196158559,471,471,471,471,0
|
|
20240716,162000,196158559,471,471,471,471,0
|
|
20240716,161900,196158559,471,471,471,471,0
|
|
20240716,161800,196158559,471,471,471,471,0
|
|
20240716,161700,196158559,471,471,471,471,0
|
|
20240716,161600,196158559,471,471,471,471,0
|
|
20240716,161500,196158559,471,471,471,471,0
|
|
20240716,161400,196158559,471,471,471,471,0
|
|
20240716,161300,196158559,471,471,471,471,0
|
|
20240716,161200,196158559,471,471,471,471,0
|
|
20240716,161100,196158559,471,471,471,471,0
|
|
20240716,161000,196158559,471,471,471,471,0
|
|
20240716,160900,196158559,471,471,471,471,0
|
|
20240716,160800,196158559,471,471,471,471,0
|
|
20240716,160700,196158559,471,471,471,471,0
|
|
20240716,160600,196158559,471,471,471,471,0
|
|
20240716,160500,196158559,471,471,471,471,0
|
|
20240716,160400,196158559,471,471,471,471,0
|
|
20240716,160300,196158559,471,471,471,471,0
|
|
20240716,160200,196158559,471,471,471,471,0
|
|
20240716,160100,196158559,471,471,471,471,0
|
|
20240716,160000,196158559,471,471,471,471,0
|
|
20240716,155900,196158559,471,471,471,471,0
|
|
20240716,155800,196158559,471,471,471,471,0
|
|
20240716,155700,196158559,471,471,471,471,0
|
|
20240716,155600,196158559,471,471,471,471,0
|
|
20240716,155500,196158559,471,471,471,471,0
|
|
20240716,155400,196158559,471,471,471,471,520
|
|
20240716,155300,196158559,471,471,471,471,0
|
|
20240716,155200,196158559,471,471,471,471,0
|
|
20240716,155100,196158559,471,471,471,471,0
|
|
20240716,155000,196158559,471,471,471,471,0
|
|
20240716,154900,196158559,471,471,471,471,0
|
|
20240716,154800,196158559,471,471,471,471,0
|
|
20240716,154700,196158559,471,471,471,471,0
|
|
20240716,154600,196158559,471,471,471,471,0
|
|
20240716,154500,196158559,471,471,471,471,0
|
|
20240716,154400,196158559,471,471,471,471,0
|
|
20240716,154300,196158559,471,471,471,471,0
|
|
20240716,154200,196158559,471,471,471,471,0
|
|
20240716,154100,196158559,471,471,471,471,0
|
|
20240716,154000,196158559,471,471,471,471,0
|
|
20240716,153900,196158559,471,471,471,471,0
|
|
20240716,153800,196158559,471,471,471,471,0
|
|
20240716,153700,196158559,471,471,471,471,0
|
|
20240716,153600,196158559,471,471,471,471,0
|
|
20240716,153500,196158559,471,471,471,471,0
|
|
20240716,153400,196158559,471,471,471,471,0
|
|
20240716,153300,196158559,471,471,471,471,0
|
|
20240716,153200,196158559,471,471,471,471,0
|
|
20240716,153100,196158559,471,471,471,471,0
|
|
20240716,153000,196158559,471,471,471,471,520
|
|
20240716,152900,195913639,473,473,473,473,0
|
|
20240716,152800,195913639,473,473,473,473,0
|
|
20240716,152700,195913639,473,473,473,473,0
|
|
20240716,152600,195913639,473,473,473,473,0
|
|
20240716,152500,195913639,473,473,473,473,0
|
|
20240716,152400,195913639,473,473,473,473,0
|
|
20240716,152300,195913639,473,473,473,473,0
|
|
20240716,152200,195913639,473,473,473,473,0
|
|
20240716,152100,195913639,473,473,473,473,0
|
|
20240716,152000,195913639,473,473,473,473,0
|
|
20240716,151900,195913639,473,473,473,473,0
|
|
20240716,151800,195913639,473,473,473,473,0
|
|
20240716,151700,195913639,473,473,473,473,10
|
|
20240716,151600,195908909,474,474,474,474,23
|
|
20240716,151500,195898007,474,474,474,474,1200
|
|
20240716,151400,195329207,475,475,475,475,0
|
|
20240716,151300,195329207,475,473,475,473,20
|
|
20240716,151200,195319715,472,472,472,472,50
|
|
20240716,151100,195296115,471,471,471,471,3000
|
|
20240716,151000,193883115,471,473,475,471,3238
|
|
20240716,150900,192355521,473,473,473,473,69
|
|
20240716,150800,192322884,473,473,473,473,623
|
|
20240716,150700,192028205,475,475,475,475,58
|
|
20240716,150600,192000655,475,475,475,475,1
|
|
20240716,150500,192000180,473,475,475,473,3
|
|
20240716,150400,191998759,473,473,473,473,0
|
|
20240716,150300,191998759,473,473,473,473,0
|
|
20240716,150200,191998759,473,473,473,473,1000
|
|
20240716,150100,191525759,474,474,474,474,0
|
|
20240716,150000,191525759,474,474,474,474,0
|
|
20240716,145900,191525759,474,474,474,474,261
|
|
20240716,145800,191402045,474,474,474,474,692
|
|
20240716,145700,191074037,473,477,477,473,5004
|
|
20240716,145600,188707129,478,478,478,478,5000
|
|
20240716,145500,186317129,479,479,479,479,2000
|
|
20240716,145400,185359129,479,476,480,476,20971
|
|
20240716,145300,175313851,475,472,475,471,23529
|
|
20240716,145200,164161141,472,472,472,472,0
|
|
20240716,145100,164161141,472,472,472,472,4461
|
|
20240716,145000,162055549,472,472,472,472,1000
|
|
20240716,144900,161583549,472,472,472,472,0
|
|
20240716,144800,161583549,472,472,472,472,0
|
|
20240716,144700,161583549,472,472,472,472,0
|
|
20240716,144600,161583549,472,472,472,472,1
|
|
20240716,144500,161583077,469,469,469,469,0
|
|
20240716,144400,161583077,469,469,469,469,0
|
|
20240716,144300,161583077,469,469,469,469,0
|
|
20240716,144200,161583077,469,469,469,469,10
|
|
20240716,144100,161578387,469,472,472,469,2
|
|
20240716,144000,161577446,471,471,471,471,0
|
|
20240716,143900,161577446,471,470,471,470,25255
|
|
20240716,143800,149702126,470,469,470,469,2212
|
|
20240716,143700,148664697,469,469,469,469,0
|
|
20240716,143600,148664697,469,469,469,469,0
|
|
20240716,143500,148664697,469,469,469,469,1
|
|
20240716,143400,148664228,470,470,470,470,0
|
|
20240716,143300,148664228,470,470,470,470,12
|
|
20240716,143200,148658588,470,470,470,470,0
|
|
20240716,143100,148658588,470,470,470,470,0
|
|
20240716,143000,148658588,470,470,470,470,0
|
|
20240716,142900,148658588,470,470,470,470,0
|
|
20240716,142800,148658588,470,470,470,470,0
|
|
20240716,142700,148658588,470,470,470,470,0
|
|
20240716,142600,148658588,470,470,470,470,0
|
|
20240716,142500,148658588,470,470,470,470,7
|
|
20240716,142400,148655298,470,470,470,470,0
|
|
20240716,142300,148655298,470,470,470,470,0
|
|
20240716,142200,148655298,470,470,470,470,500
|
|
20240716,142100,148420298,470,467,470,467,8867
|
|
20240716,142000,144261169,468,468,468,468,0
|
|
20240716,141900,144261169,468,468,468,468,701
|
|
20240716,141800,143933101,469,469,469,469,0
|
|
20240716,141700,143933101,469,469,469,469,0
|
|
20240716,141600,143933101,469,469,469,469,0
|
|
20240716,141500,143933101,469,469,469,469,25
|
|
20240716,141400,143921376,469,469,469,469,818
|
|
20240716,141300,143537734,469,469,469,469,0
|
|
20240716,141200,143537734,469,469,469,469,31
|
|
20240716,141100,143523195,469,469,469,469,71
|
|
20240716,141000,143489896,468,468,468,468,1614
|
|
20240716,140900,142734544,468,468,468,468,0
|
|
20240716,140800,142734544,468,468,468,468,0
|
|
20240716,140700,142734544,468,468,468,468,0
|
|
20240716,140600,142734544,468,468,468,468,0
|
|
20240716,140500,142734544,468,468,468,468,213
|
|
20240716,140400,142634860,468,468,468,468,0
|
|
20240716,140300,142634860,468,468,468,468,1
|
|
20240716,140200,142634392,465,465,465,465,0
|
|
20240716,140100,142634392,465,465,465,465,0
|
|
20240716,140000,142634392,465,466,466,465,5500
|
|
20240716,135900,140072892,465,466,466,465,1100
|
|
20240716,135800,139560306,468,468,468,468,2
|
|
20240716,135700,139559370,466,466,466,466,3900
|
|
20240716,135600,137741970,465,465,465,465,0
|
|
20240716,135500,137741970,465,467,467,465,10000
|
|
20240716,135400,133090090,467,467,467,467,1000
|
|
20240716,135300,132623090,466,466,466,466,0
|
|
20240716,135200,132623090,466,466,466,466,0
|
|
20240716,135100,132623090,466,466,466,466,0
|
|
20240716,135000,132623090,466,466,466,466,0
|
|
20240716,134900,132623090,466,468,468,466,5570
|
|
20240716,134800,130021155,469,469,469,469,0
|
|
20240716,134700,130021155,469,469,469,469,2
|
|
20240716,134600,130020217,469,469,469,469,17
|
|
20240716,134500,130012244,469,469,469,469,0
|
|
20240716,134400,130012244,469,469,469,469,0
|
|
20240716,134300,130012244,469,469,469,469,3000
|
|
20240716,134200,128605244,469,469,469,469,2100
|
|
20240716,134100,127620344,469,469,469,469,1850
|
|
20240716,134000,126752694,470,470,470,470,0
|
|
20240716,133900,126752694,470,470,470,470,56
|
|
20240716,133800,126726374,470,470,470,470,6
|
|
20240716,133700,126723554,470,470,470,470,21
|
|
20240716,133600,126713684,470,470,470,470,20
|
|
20240716,133500,126704284,470,470,470,470,12
|
|
20240716,133400,126698644,470,470,470,470,0
|
|
20240716,133300,126698644,470,470,470,470,0
|
|
20240716,133200,126698644,470,470,470,470,0
|
|
20240716,133100,126698644,470,470,470,470,2
|
|
20240716,133000,126697704,470,470,470,470,0
|
|
20240716,132900,126697704,470,470,470,470,0
|
|
20240716,132800,126697704,470,468,470,468,8613
|
|
20240716,132700,122665454,468,468,468,468,30
|
|
20240716,132600,122651414,468,468,468,468,1
|
|
20240716,132500,122650946,468,468,468,468,200
|
|
20240716,132400,122557346,468,468,468,468,0
|
|
20240716,132300,122557346,468,468,468,468,0
|
|
20240716,132200,122557346,468,468,468,468,0
|
|
20240716,132100,122557346,468,468,468,468,0
|
|
20240716,132000,122557346,468,468,468,468,0
|
|
20240716,131900,122557346,468,468,468,468,0
|
|
20240716,131800,122557346,468,468,468,468,0
|
|
20240716,131700,122557346,468,468,468,468,1
|
|
20240716,131600,122556878,466,466,466,466,200
|
|
20240716,131500,122463678,468,468,468,468,0
|
|
20240716,131400,122463678,468,468,468,468,124
|
|
20240716,131300,122405646,468,467,468,467,21
|
|
20240716,131200,122395838,467,467,467,467,3821
|
|
20240716,131100,120611431,466,466,466,466,1963
|
|
20240716,131000,119696673,466,466,466,466,1000
|
|
20240716,130900,119230673,467,467,467,467,0
|
|
20240716,130800,119230673,467,467,467,467,0
|
|
20240716,130700,119230673,467,467,467,467,0
|
|
20240716,130600,119230673,467,467,467,467,0
|
|
20240716,130500,119230673,467,467,467,467,1
|
|
20240716,130400,119230206,467,467,467,467,10
|
|
20240716,130300,119225536,466,466,466,466,0
|
|
20240716,130200,119225536,466,466,466,466,0
|
|
20240716,130100,119225536,466,466,466,466,0
|
|
20240716,130000,119225536,466,466,466,466,0
|
|
20240716,125900,119225536,466,466,466,466,17
|
|
20240716,125800,119217614,467,467,467,467,8
|
|
20240716,125700,119213878,467,467,467,467,0
|
|
20240716,125600,119213878,467,467,467,467,387
|
|
20240716,125500,119033149,467,467,467,467,0
|
|
20240716,125400,119033149,467,467,467,467,1
|
|
20240716,125300,119032682,467,467,467,467,0
|
|
20240716,125200,119032682,467,467,467,467,0
|
|
20240716,125100,119032682,467,467,467,467,10
|
|
20240716,125000,119028012,468,468,468,468,0
|
|
20240716,124900,119028012,468,468,468,468,10
|
|
20240716,124800,119023332,467,467,467,467,683
|
|
20240716,124700,118704371,468,468,468,468,0
|
|
20240716,124600,118704371,468,468,468,468,0
|
|
20240716,124500,118704371,468,468,468,468,0
|
|
20240716,124400,118704371,468,468,468,468,0
|
|
20240716,124300,118704371,468,468,468,468,0
|
|
20240716,124200,118704371,468,468,468,468,95
|
|
20240716,124100,118659911,468,468,468,468,4
|
|
20240716,124000,118658039,465,465,465,465,0
|
|
20240716,123900,118658039,465,465,465,465,0
|
|
20240716,123800,118658039,465,465,465,465,1000
|
|
20240716,123700,118193039,465,465,465,465,0
|
|
20240716,123600,118193039,465,465,465,465,0
|
|
20240716,123500,118193039,465,465,465,465,0
|
|
20240716,123400,118193039,465,465,465,465,4111
|
|
20240716,123300,116281424,468,468,468,468,0
|
|
20240716,123200,116281424,468,468,468,468,10
|
|
20240716,123100,116276744,465,465,465,465,0
|
|
20240716,123000,116276744,465,465,465,465,1100
|
|
20240716,122900,115765244,465,465,465,465,786
|
|
20240716,122800,115399754,465,465,465,465,12
|
|
20240716,122700,115394174,465,465,465,465,1
|
|
20240716,122600,115393709,466,466,466,466,25
|
|
20240716,122500,115382059,466,466,466,466,0
|
|
20240716,122400,115382059,466,466,466,466,0
|
|
20240716,122300,115382059,466,466,466,466,0
|
|
20240716,122200,115382059,466,466,466,466,0
|
|
20240716,122100,115382059,466,466,466,466,39
|
|
20240716,122000,115363885,466,466,466,466,0
|
|
20240716,121900,115363885,466,466,466,466,0
|
|
20240716,121800,115363885,466,466,466,466,318
|
|
20240716,121700,115215697,466,466,466,466,0
|
|
20240716,121600,115215697,466,466,466,466,0
|
|
20240716,121500,115215697,466,466,466,466,0
|
|
20240716,121400,115215697,466,466,466,466,0
|
|
20240716,121300,115215697,466,466,466,466,0
|
|
20240716,121200,115215697,466,466,466,466,0
|
|
20240716,121100,115215697,466,466,466,466,0
|
|
20240716,121000,115215697,466,466,466,466,2116
|
|
20240716,120900,114229641,468,468,468,468,5
|
|
20240716,120800,114227301,468,466,468,466,11
|
|
20240716,120700,114222173,466,466,466,466,40
|
|
20240716,120600,114203533,465,465,465,465,0
|
|
20240716,120500,114203533,465,465,465,465,0
|
|
20240716,120400,114203533,465,465,465,465,15
|
|
20240716,120300,114196558,465,465,465,465,1045
|
|
20240716,120200,113710633,465,465,465,465,0
|
|
20240716,120100,113710633,465,465,465,465,1
|
|
20240716,120000,113710168,465,465,465,465,65
|
|
20240716,115900,113679943,465,465,465,465,40
|
|
20240716,115800,113661343,465,465,465,465,947
|
|
20240716,115700,113220988,465,465,465,465,0
|
|
20240716,115600,113220988,465,465,465,465,160
|
|
20240716,115500,113146588,467,467,467,467,5318
|
|
20240716,115400,110663082,467,467,467,467,11
|
|
20240716,115300,110657945,465,465,465,465,0
|
|
20240716,115200,110657945,465,465,465,465,0
|
|
20240716,115100,110657945,465,465,465,465,0
|
|
20240716,115000,110657945,465,467,467,465,2
|
|
20240716,114900,110657013,466,465,466,465,2347
|
|
20240716,114800,109563991,466,466,466,466,0
|
|
20240716,114700,109563991,466,466,466,466,947
|
|
20240716,114600,109122689,466,466,466,466,0
|
|
20240716,114500,109122689,466,466,466,466,3397
|
|
20240716,114400,107539687,465,465,465,465,0
|
|
20240716,114300,107539687,465,465,465,465,0
|
|
20240716,114200,107539687,465,465,465,465,0
|
|
20240716,114100,107539687,465,465,465,465,0
|
|
20240716,114000,107539687,465,465,465,465,0
|
|
20240716,113900,107539687,465,465,465,465,3455
|
|
20240716,113800,105933112,468,468,468,468,0
|
|
20240716,113700,105933112,468,468,468,468,0
|
|
20240716,113600,105933112,468,468,468,468,0
|
|
20240716,113500,105933112,468,468,468,468,0
|
|
20240716,113400,105933112,468,468,468,468,70
|
|
20240716,113300,105900352,467,467,467,467,83
|
|
20240716,113200,105861591,468,468,468,468,0
|
|
20240716,113100,105861591,468,468,468,468,0
|
|
20240716,113000,105861591,468,468,468,468,0
|
|
20240716,112900,105861591,468,468,468,468,1
|
|
20240716,112800,105861123,468,468,468,468,0
|
|
20240716,112700,105861123,468,468,468,468,4
|
|
20240716,112600,105859251,468,468,468,468,5
|
|
20240716,112500,105856911,465,465,465,465,0
|
|
20240716,112400,105856911,465,465,465,465,100
|
|
20240716,112300,105810411,465,465,465,465,0
|
|
20240716,112200,105810411,465,465,465,465,0
|
|
20240716,112100,105810411,465,465,465,465,0
|
|
20240716,112000,105810411,465,466,467,465,12600
|
|
20240716,111900,99942076,467,467,467,467,55
|
|
20240716,111800,99916391,467,467,467,467,3
|
|
20240716,111700,99914990,467,467,467,467,0
|
|
20240716,111600,99914990,467,467,467,467,0
|
|
20240716,111500,99914990,467,467,467,467,0
|
|
20240716,111400,99914990,467,467,467,467,0
|
|
20240716,111300,99914990,467,467,467,467,2458
|
|
20240716,111200,98767104,468,468,468,468,5
|
|
20240716,111100,98764764,468,468,468,468,7
|
|
20240716,111000,98761488,468,468,468,468,0
|
|
20240716,110900,98761488,468,468,468,468,1
|
|
20240716,110800,98761020,466,466,466,466,25
|
|
20240716,110700,98749370,466,466,466,466,0
|
|
20240716,110600,98749370,466,466,466,466,1199
|
|
20240716,110500,98190636,466,466,466,466,0
|
|
20240716,110400,98190636,466,466,466,466,72
|
|
20240716,110300,98157084,466,466,466,466,0
|
|
20240716,110200,98157084,466,466,466,466,0
|
|
20240716,110100,98157084,466,466,466,466,0
|
|
20240716,110000,98157084,466,466,466,466,0
|
|
20240716,105900,98157084,466,466,466,466,0
|
|
20240716,105800,98157084,466,466,466,466,508
|
|
20240716,105700,97920356,466,466,466,466,0
|
|
20240716,105600,97920356,466,466,466,466,1
|
|
20240716,105500,97919890,466,466,466,466,0
|
|
20240716,105400,97919890,466,466,466,466,0
|
|
20240716,105300,97919890,466,466,466,466,750
|
|
20240716,105200,97570390,466,466,466,466,6
|
|
20240716,105100,97567594,466,466,466,466,0
|
|
20240716,105000,97567594,466,466,466,466,410
|
|
20240716,104900,97376534,468,468,468,468,38
|
|
20240716,104800,97358750,467,466,467,466,2555
|
|
20240716,104700,96168110,466,466,466,466,7276
|
|
20240716,104600,92777494,466,466,466,466,0
|
|
20240716,104500,92777494,466,466,466,466,0
|
|
20240716,104400,92777494,466,466,466,466,0
|
|
20240716,104300,92777494,466,466,466,466,0
|
|
20240716,104200,92777494,466,466,466,466,0
|
|
20240716,104100,92777494,466,466,466,466,600
|
|
20240716,104000,92497894,466,466,466,466,0
|
|
20240716,103900,92497894,466,466,466,466,0
|
|
20240716,103800,92497894,466,466,466,466,0
|
|
20240716,103700,92497894,466,466,466,466,0
|
|
20240716,103600,92497894,466,466,466,466,0
|
|
20240716,103500,92497894,466,466,466,466,0
|
|
20240716,103400,92497894,466,466,466,466,2200
|
|
20240716,103300,91472694,470,470,470,470,0
|
|
20240716,103200,91472694,470,470,470,470,50
|
|
20240716,103100,91449194,470,466,470,466,1243
|
|
20240716,103000,90865393,468,468,468,468,1000
|
|
20240716,102900,90397393,465,465,465,465,550
|
|
20240716,102800,90141643,465,465,465,465,0
|
|
20240716,102700,90141643,465,465,465,465,1000
|
|
20240716,102600,89676643,465,465,465,465,0
|
|
20240716,102500,89676643,465,465,465,465,0
|
|
20240716,102400,89676643,465,465,465,465,0
|
|
20240716,102300,89676643,465,465,465,465,0
|
|
20240716,102200,89676643,465,465,465,465,5
|
|
20240716,102100,89674318,464,464,464,464,1
|
|
20240716,102000,89673854,465,465,465,465,21740
|
|
20240716,101900,79564754,465,465,465,465,4
|
|
20240716,101800,79562894,465,465,465,465,1959
|
|
20240716,101700,78651959,465,465,465,465,250
|
|
20240716,101600,78535709,465,466,466,465,800
|
|
20240716,101500,78163609,465,465,465,465,0
|
|
20240716,101400,78163609,465,465,465,465,0
|
|
20240716,101300,78163609,465,469,469,465,2
|
|
20240716,101200,78162675,465,470,470,465,4661
|
|
20240716,101100,75994560,466,466,466,466,2576
|
|
20240716,101000,74794144,465,465,465,465,0
|
|
20240716,100900,74794144,465,469,470,465,5001
|
|
20240716,100800,72461188,469,469,469,469,1
|
|
20240716,100700,72460719,465,465,465,465,314
|
|
20240716,100600,72314709,465,465,465,465,5472
|
|
20240716,100500,69770229,469,469,469,469,22
|
|
20240716,100400,69759911,469,469,469,469,1
|
|
20240716,100300,69759442,470,470,470,470,0
|
|
20240716,100200,69759442,470,469,470,469,1001
|
|
20240716,100100,69289247,465,465,465,465,0
|
|
20240716,100000,69289247,465,466,466,465,3000
|
|
20240716,095900,67893549,468,468,468,468,2
|
|
20240716,095800,67892613,470,470,470,470,500
|
|
20240716,095700,67657613,470,470,470,470,11930
|
|
20240716,095600,62050513,471,471,471,471,0
|
|
20240716,095500,62050513,471,471,471,471,0
|
|
20240716,095400,62050513,471,471,471,471,13
|
|
20240716,095300,62044390,472,466,472,466,10802
|
|
20240716,095200,56974773,466,466,466,466,0
|
|
20240716,095100,56974773,466,466,466,466,2
|
|
20240716,095000,56973841,465,465,465,465,900
|
|
20240716,094900,56555341,466,466,466,466,360
|
|
20240716,094800,56387581,466,466,466,466,0
|
|
20240716,094700,56387581,466,466,466,466,10
|
|
20240716,094600,56382921,466,466,466,466,1
|
|
20240716,094500,56382455,463,463,463,463,0
|
|
20240716,094400,56382455,463,463,463,463,0
|
|
20240716,094300,56382455,463,463,463,463,100
|
|
20240716,094200,56336155,463,468,468,463,20002
|
|
20240716,094100,47074856,464,465,465,464,2986
|
|
20240716,094000,45687956,465,465,465,465,100
|
|
20240716,093900,45641456,468,468,468,468,0
|
|
20240716,093800,45641456,468,465,468,465,31
|
|
20240716,093700,45627008,465,465,465,465,100
|
|
20240716,093600,45580508,465,465,465,465,0
|
|
20240716,093500,45580508,465,466,466,465,29000
|
|
20240716,093400,32095458,466,466,466,466,1810
|
|
20240716,093300,31251998,465,466,466,465,6647
|
|
20240716,093200,28160732,466,468,468,466,187
|
|
20240716,093100,28073457,468,468,468,468,1
|
|
20240716,093000,28072989,469,469,469,469,0
|
|
20240716,092900,28072989,469,469,469,469,80
|
|
20240716,092800,28035469,469,469,469,469,34
|
|
20240716,092700,28019523,468,469,469,468,98
|
|
20240716,092600,27973563,468,467,469,467,3435
|
|
20240716,092500,26364330,468,467,468,467,1035
|
|
20240716,092400,25880975,469,469,469,469,0
|
|
20240716,092300,25880975,469,469,469,469,17
|
|
20240716,092200,25873002,469,469,469,469,64
|
|
20240716,092100,25842986,465,465,465,465,259
|
|
20240716,092000,25722551,465,465,465,465,0
|
|
20240716,091900,25722551,465,466,466,465,347
|
|
20240716,091800,25561149,466,465,466,465,1217
|
|
20240716,091700,24995048,465,465,465,465,150
|
|
20240716,091600,24925298,463,468,468,463,3630
|
|
20240716,091500,23241686,468,468,468,468,0
|
|
20240716,091400,23241686,468,468,468,468,0
|
|
20240716,091300,23241686,468,469,469,468,2840
|
|
20240716,091200,21909770,467,467,467,467,1
|
|
20240716,091100,21909303,467,467,467,467,0
|
|
20240716,091000,21909303,467,464,467,464,142
|
|
20240716,090900,21843394,471,471,471,471,322
|
|
20240716,090800,21691732,471,464,471,462,25009
|
|
20240716,090700,10072474,463,463,463,463,0
|
|
20240716,090600,10072474,463,464,464,463,1500
|
|
20240716,090500,9377746,468,468,468,464,6871
|
|
20240716,090400,6184322,468,468,468,468,0
|
|
20240716,090300,6184322,468,468,468,468,169
|
|
20240716,090200,6105230,472,469,472,469,26
|
|
20240716,090100,6092982,473,473,473,473,0
|
|
20240716,090000,6092982,473,473,473,469,12922
|