596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185300,150948247,472,472,472,472,6132
|
|
20240717,185200,150948247,472,472,472,472,0
|
|
20240717,185100,150948247,472,472,472,472,0
|
|
20240717,185000,150948247,472,472,472,472,0
|
|
20240717,184900,150948247,472,472,472,472,0
|
|
20240717,184800,150948247,472,472,472,472,0
|
|
20240717,184700,150948247,472,472,472,472,0
|
|
20240717,184600,150948247,472,472,472,472,0
|
|
20240717,184500,150948247,472,472,472,472,0
|
|
20240717,184400,150948247,472,472,472,472,0
|
|
20240717,184300,150948247,472,472,472,472,0
|
|
20240717,184200,150948247,472,472,472,472,0
|
|
20240717,184100,150948247,472,472,472,472,0
|
|
20240717,184000,150948247,472,472,472,472,0
|
|
20240717,183900,150948247,472,472,472,472,0
|
|
20240717,183800,150948247,472,472,472,472,0
|
|
20240717,183700,150948247,472,472,472,472,0
|
|
20240717,183600,150948247,472,472,472,472,0
|
|
20240717,183500,150948247,472,472,472,472,0
|
|
20240717,183400,150948247,472,472,472,472,0
|
|
20240717,183300,150948247,472,472,472,472,0
|
|
20240717,183200,150948247,472,472,472,472,0
|
|
20240717,183100,150948247,472,472,472,472,0
|
|
20240717,183000,150948247,472,472,472,472,0
|
|
20240717,182900,150948247,472,472,472,472,0
|
|
20240717,182800,150948247,472,472,472,472,0
|
|
20240717,182700,150948247,472,472,472,472,0
|
|
20240717,182600,150948247,472,472,472,472,0
|
|
20240717,182500,150948247,472,472,472,472,0
|
|
20240717,182400,150948247,472,472,472,472,0
|
|
20240717,182300,150948247,472,472,472,472,6132
|
|
20240717,182200,150948247,472,472,472,472,0
|
|
20240717,182100,150948247,472,472,472,472,0
|
|
20240717,182000,150948247,472,472,472,472,0
|
|
20240717,181900,150948247,472,472,472,472,0
|
|
20240717,181800,150948247,472,472,472,472,0
|
|
20240717,181700,150948247,472,472,472,472,0
|
|
20240717,181600,150948247,472,472,472,472,0
|
|
20240717,181500,150948247,472,472,472,472,0
|
|
20240717,181400,150948247,472,472,472,472,0
|
|
20240717,181300,150948247,472,472,472,472,0
|
|
20240717,181200,150948247,472,472,472,472,0
|
|
20240717,181100,150948247,472,472,472,472,0
|
|
20240717,181000,150948247,472,472,472,472,0
|
|
20240717,180900,150948247,472,472,472,472,0
|
|
20240717,180800,150948247,472,472,472,472,0
|
|
20240717,180700,150948247,472,472,472,472,0
|
|
20240717,180600,150948247,472,472,472,472,0
|
|
20240717,180500,150948247,472,472,472,472,0
|
|
20240717,180400,150948247,472,472,472,472,0
|
|
20240717,180300,150948247,472,472,472,472,0
|
|
20240717,180200,150948247,472,472,472,472,0
|
|
20240717,180100,150948247,472,472,472,472,0
|
|
20240717,180000,150948247,472,472,472,472,0
|
|
20240717,175900,150948247,472,472,472,472,0
|
|
20240717,175800,150948247,472,472,472,472,0
|
|
20240717,175700,150948247,472,472,472,472,0
|
|
20240717,175600,150948247,472,472,472,472,0
|
|
20240717,175500,150948247,472,472,472,472,0
|
|
20240717,175400,150948247,472,472,472,472,0
|
|
20240717,175300,150948247,472,472,472,472,6132
|
|
20240717,175200,150948247,472,472,472,472,0
|
|
20240717,175100,150948247,472,472,472,472,0
|
|
20240717,175000,150948247,472,472,472,472,0
|
|
20240717,174900,150948247,472,472,472,472,0
|
|
20240717,174800,150948247,472,472,472,472,0
|
|
20240717,174700,150948247,472,472,472,472,0
|
|
20240717,174600,150948247,472,472,472,472,0
|
|
20240717,174500,150948247,472,472,472,472,0
|
|
20240717,174400,150948247,472,472,472,472,0
|
|
20240717,174300,150948247,472,472,472,472,0
|
|
20240717,174200,150948247,472,472,472,472,0
|
|
20240717,174100,150948247,472,472,472,472,0
|
|
20240717,174000,150948247,472,472,472,472,0
|
|
20240717,173900,150948247,472,472,472,472,0
|
|
20240717,173800,150948247,472,472,472,472,0
|
|
20240717,173700,150948247,472,472,472,472,0
|
|
20240717,173600,150948247,472,472,472,472,0
|
|
20240717,173500,150948247,472,472,472,472,0
|
|
20240717,173400,150948247,472,472,472,472,0
|
|
20240717,173300,150948247,472,472,472,472,0
|
|
20240717,173200,150948247,472,472,472,472,0
|
|
20240717,173100,150948247,472,472,472,472,0
|
|
20240717,173000,150948247,472,472,472,472,0
|
|
20240717,172900,150948247,472,472,472,472,0
|
|
20240717,172800,150948247,472,472,472,472,0
|
|
20240717,172700,150948247,472,472,472,472,0
|
|
20240717,172600,150948247,472,472,472,472,0
|
|
20240717,172500,150948247,472,472,472,472,0
|
|
20240717,172400,150948247,472,472,472,472,0
|
|
20240717,172300,150948247,472,472,472,472,6132
|
|
20240717,172200,150948247,472,472,472,472,0
|
|
20240717,172100,150948247,472,472,472,472,0
|
|
20240717,172000,150948247,472,472,472,472,0
|
|
20240717,171900,150948247,472,472,472,472,0
|
|
20240717,171800,150948247,472,472,472,472,0
|
|
20240717,171700,150948247,472,472,472,472,0
|
|
20240717,171600,150948247,472,472,472,472,0
|
|
20240717,171500,150948247,472,472,472,472,0
|
|
20240717,171400,150948247,472,472,472,472,0
|
|
20240717,171300,150948247,472,472,472,472,0
|
|
20240717,171200,150948247,472,472,472,472,0
|
|
20240717,171100,150948247,472,472,472,472,0
|
|
20240717,171000,150948247,472,472,472,472,0
|
|
20240717,170900,150948247,472,472,472,472,0
|
|
20240717,170800,150948247,472,472,472,472,0
|
|
20240717,170700,150948247,472,472,472,472,0
|
|
20240717,170600,150948247,472,472,472,472,0
|
|
20240717,170500,150948247,472,472,472,472,0
|
|
20240717,170400,150948247,472,472,472,472,0
|
|
20240717,170300,150948247,472,472,472,472,0
|
|
20240717,170200,150948247,472,472,472,472,0
|
|
20240717,170100,150948247,472,472,472,472,0
|
|
20240717,170000,150948247,472,472,472,472,0
|
|
20240717,165900,150948247,472,472,472,472,0
|
|
20240717,165800,150948247,472,472,472,472,0
|
|
20240717,165700,150948247,472,472,472,472,0
|
|
20240717,165600,150948247,472,472,472,472,0
|
|
20240717,165500,150948247,472,472,472,472,0
|
|
20240717,165400,150948247,472,472,472,472,0
|
|
20240717,165300,150948247,472,472,472,472,6132
|
|
20240717,165200,150948247,472,472,472,472,0
|
|
20240717,165100,150948247,472,472,472,472,0
|
|
20240717,165000,150948247,472,472,472,472,0
|
|
20240717,164900,150948247,472,472,472,472,0
|
|
20240717,164800,150948247,472,472,472,472,0
|
|
20240717,164700,150948247,472,472,472,472,0
|
|
20240717,164600,150948247,472,472,472,472,0
|
|
20240717,164500,150948247,472,472,472,472,0
|
|
20240717,164400,150948247,472,472,472,472,0
|
|
20240717,164300,150948247,472,472,472,472,0
|
|
20240717,164200,150948247,472,472,472,472,0
|
|
20240717,164100,150948247,472,472,472,472,0
|
|
20240717,164000,150948247,472,472,472,472,0
|
|
20240717,163900,150948247,472,472,472,472,0
|
|
20240717,163800,150948247,472,472,472,472,0
|
|
20240717,163700,150948247,472,472,472,472,0
|
|
20240717,163600,150948247,472,472,472,472,0
|
|
20240717,163500,150948247,472,472,472,472,0
|
|
20240717,163400,150948247,472,472,472,472,0
|
|
20240717,163300,150948247,472,472,472,472,0
|
|
20240717,163200,150948247,472,472,472,472,0
|
|
20240717,163100,150948247,472,472,472,472,0
|
|
20240717,163000,150948247,472,472,472,472,0
|
|
20240717,162900,150948247,472,472,472,472,0
|
|
20240717,162800,150948247,472,472,472,472,0
|
|
20240717,162700,150948247,472,472,472,472,0
|
|
20240717,162600,150948247,472,472,472,472,0
|
|
20240717,162500,150948247,472,472,472,472,0
|
|
20240717,162400,150948247,472,472,472,472,0
|
|
20240717,162300,150948247,472,472,472,472,6132
|
|
20240717,162200,150948247,472,472,472,472,0
|
|
20240717,162100,150948247,472,472,472,472,0
|
|
20240717,162000,150948247,472,472,472,472,0
|
|
20240717,161900,150948247,472,472,472,472,0
|
|
20240717,161800,150948247,472,472,472,472,0
|
|
20240717,161700,150948247,472,472,472,472,0
|
|
20240717,161600,150948247,472,472,472,472,0
|
|
20240717,161500,150948247,472,472,472,472,0
|
|
20240717,161400,150948247,472,472,472,472,0
|
|
20240717,161300,150948247,472,472,472,472,0
|
|
20240717,161200,150948247,472,472,472,472,0
|
|
20240717,161100,150948247,472,472,472,472,0
|
|
20240717,161000,150948247,472,472,472,472,0
|
|
20240717,160900,150948247,472,472,472,472,0
|
|
20240717,160800,150948247,472,472,472,472,0
|
|
20240717,160700,150948247,472,472,472,472,0
|
|
20240717,160600,150948247,472,472,472,472,0
|
|
20240717,160500,150948247,472,472,472,472,0
|
|
20240717,160400,150948247,472,472,472,472,0
|
|
20240717,160300,150948247,472,472,472,472,0
|
|
20240717,160200,150948247,472,472,472,472,0
|
|
20240717,160100,150948247,472,472,472,472,0
|
|
20240717,160000,150948247,472,472,472,472,0
|
|
20240717,155900,150948247,472,472,472,472,0
|
|
20240717,155800,150948247,472,472,472,472,0
|
|
20240717,155700,150948247,472,472,472,472,0
|
|
20240717,155600,150948247,472,472,472,472,0
|
|
20240717,155500,150948247,472,472,472,472,0
|
|
20240717,155400,150948247,472,472,472,472,0
|
|
20240717,155300,150948247,472,472,472,472,6132
|
|
20240717,155200,150948247,472,472,472,472,0
|
|
20240717,155100,150948247,472,472,472,472,0
|
|
20240717,155000,150948247,472,472,472,472,0
|
|
20240717,154900,150948247,472,472,472,472,0
|
|
20240717,154800,150948247,472,472,472,472,0
|
|
20240717,154700,150948247,472,472,472,472,0
|
|
20240717,154600,150948247,472,472,472,472,0
|
|
20240717,154500,150948247,472,472,472,472,0
|
|
20240717,154400,150948247,472,472,472,472,0
|
|
20240717,154300,150948247,472,472,472,472,0
|
|
20240717,154200,150948247,472,472,472,472,0
|
|
20240717,154100,150948247,472,472,472,472,0
|
|
20240717,154000,150948247,472,472,472,472,0
|
|
20240717,153900,150948247,472,472,472,472,0
|
|
20240717,153800,150948247,472,472,472,472,0
|
|
20240717,153700,150948247,472,472,472,472,0
|
|
20240717,153600,150948247,472,472,472,472,0
|
|
20240717,153500,150948247,472,472,472,472,0
|
|
20240717,153400,150948247,472,472,472,472,0
|
|
20240717,153300,150948247,472,472,472,472,0
|
|
20240717,153200,150948247,472,472,472,472,0
|
|
20240717,153100,150948247,472,472,472,472,0
|
|
20240717,153000,150948247,472,472,472,472,6132
|
|
20240717,152900,148053943,474,474,474,474,0
|
|
20240717,152800,148053943,474,474,474,474,0
|
|
20240717,152700,148053943,474,474,474,474,0
|
|
20240717,152600,148053943,474,474,474,474,0
|
|
20240717,152500,148053943,474,474,474,474,0
|
|
20240717,152400,148053943,474,474,474,474,0
|
|
20240717,152300,148053943,474,474,474,474,0
|
|
20240717,152200,148053943,474,474,474,474,0
|
|
20240717,152100,148053943,474,474,474,474,0
|
|
20240717,152000,148053943,474,474,474,474,0
|
|
20240717,151900,148053943,474,475,475,474,1102
|
|
20240717,151800,147531593,475,475,475,475,1
|
|
20240717,151700,147531118,475,475,475,475,0
|
|
20240717,151600,147531118,475,475,475,475,1
|
|
20240717,151500,147530643,475,475,475,475,22
|
|
20240717,151400,147520193,475,475,475,475,2
|
|
20240717,151300,147519243,475,475,475,475,0
|
|
20240717,151200,147519243,475,475,475,475,7
|
|
20240717,151100,147515918,475,475,475,475,1
|
|
20240717,151000,147515443,474,474,474,474,8053
|
|
20240717,150900,143698321,475,475,475,475,7
|
|
20240717,150800,143694996,475,475,475,475,2
|
|
20240717,150700,143694046,475,475,475,475,249
|
|
20240717,150600,143575771,475,475,475,475,3
|
|
20240717,150500,143574346,475,474,475,474,3700
|
|
20240717,150400,141820544,474,474,474,474,3
|
|
20240717,150300,141819122,474,474,474,474,56
|
|
20240717,150200,141792578,473,473,473,473,0
|
|
20240717,150100,141792578,473,473,473,473,0
|
|
20240717,150000,141792578,473,473,473,473,0
|
|
20240717,145900,141792578,473,473,473,470,1528
|
|
20240717,145800,141073739,474,474,474,474,0
|
|
20240717,145700,141073739,474,474,474,474,0
|
|
20240717,145600,141073739,474,474,474,474,901
|
|
20240717,145500,140646665,471,471,471,471,0
|
|
20240717,145400,140646665,471,472,472,471,31359
|
|
20240717,145300,125874931,474,474,474,474,0
|
|
20240717,145200,125874931,474,474,474,474,2
|
|
20240717,145100,125873983,474,474,474,474,1
|
|
20240717,145000,125873509,473,473,473,473,0
|
|
20240717,144900,125873509,473,473,473,473,0
|
|
20240717,144800,125873509,473,473,473,473,63
|
|
20240717,144700,125843710,473,473,473,473,8
|
|
20240717,144600,125839926,473,473,473,473,1989
|
|
20240717,144500,124899129,473,472,473,472,1124
|
|
20240717,144400,124367577,473,473,473,473,30
|
|
20240717,144300,124353387,473,473,473,473,10
|
|
20240717,144200,124348657,474,474,474,474,0
|
|
20240717,144100,124348657,474,473,474,473,2601
|
|
20240717,144000,123118383,473,473,473,473,0
|
|
20240717,143900,123118383,473,473,473,473,3009
|
|
20240717,143800,121695126,473,473,473,473,3
|
|
20240717,143700,121693707,472,472,472,472,0
|
|
20240717,143600,121693707,472,473,473,472,3000
|
|
20240717,143500,120277472,474,474,474,474,0
|
|
20240717,143400,120277472,474,474,474,474,50
|
|
20240717,143300,120253772,474,474,474,474,421
|
|
20240717,143200,120054218,473,473,473,473,0
|
|
20240717,143100,120054218,473,473,473,473,0
|
|
20240717,143000,120054218,473,473,473,473,0
|
|
20240717,142900,120054218,473,473,473,473,0
|
|
20240717,142800,120054218,473,473,473,473,10
|
|
20240717,142700,120049488,473,474,474,473,30
|
|
20240717,142600,120035278,474,473,474,473,128
|
|
20240717,142500,119974733,473,473,473,473,0
|
|
20240717,142400,119974733,473,473,473,473,1
|
|
20240717,142300,119974260,472,472,472,472,0
|
|
20240717,142200,119974260,472,472,472,472,0
|
|
20240717,142100,119974260,472,472,472,472,0
|
|
20240717,142000,119974260,472,473,473,472,3
|
|
20240717,141900,119972842,474,474,474,474,0
|
|
20240717,141800,119972842,474,474,474,474,0
|
|
20240717,141700,119972842,474,474,474,474,0
|
|
20240717,141600,119972842,474,474,474,474,0
|
|
20240717,141500,119972842,474,474,474,474,0
|
|
20240717,141400,119972842,474,474,474,474,0
|
|
20240717,141300,119972842,474,474,474,474,0
|
|
20240717,141200,119972842,474,474,474,474,0
|
|
20240717,141100,119972842,474,474,474,474,0
|
|
20240717,141000,119972842,474,474,474,474,0
|
|
20240717,140900,119972842,474,474,474,474,0
|
|
20240717,140800,119972842,474,474,474,474,8
|
|
20240717,140700,119969050,474,474,474,474,0
|
|
20240717,140600,119969050,474,474,474,474,200
|
|
20240717,140500,119874250,474,473,474,473,4394
|
|
20240717,140400,117795887,473,473,473,471,12
|
|
20240717,140300,117790231,471,471,471,471,720
|
|
20240717,140200,117451111,470,470,470,470,0
|
|
20240717,140100,117451111,470,470,470,470,0
|
|
20240717,140000,117451111,470,470,470,470,0
|
|
20240717,135900,117451111,470,470,470,470,0
|
|
20240717,135800,117451111,470,470,470,470,0
|
|
20240717,135700,117451111,470,470,470,470,0
|
|
20240717,135600,117451111,470,470,470,470,0
|
|
20240717,135500,117451111,470,470,470,470,0
|
|
20240717,135400,117451111,470,470,470,470,163
|
|
20240717,135300,117374501,471,471,471,471,0
|
|
20240717,135200,117374501,471,471,471,471,0
|
|
20240717,135100,117374501,471,471,471,471,0
|
|
20240717,135000,117374501,471,471,471,471,0
|
|
20240717,134900,117374501,471,471,471,471,0
|
|
20240717,134800,117374501,471,471,471,471,1146
|
|
20240717,134700,116834735,471,471,471,471,0
|
|
20240717,134600,116834735,471,471,471,471,165
|
|
20240717,134500,116757020,472,472,472,472,0
|
|
20240717,134400,116757020,472,472,472,472,551
|
|
20240717,134300,116496948,472,473,473,472,106
|
|
20240717,134200,116446811,473,473,473,473,3
|
|
20240717,134100,116445392,473,473,473,473,343
|
|
20240717,134000,116283153,474,474,474,474,7
|
|
20240717,133900,116279835,474,474,474,474,0
|
|
20240717,133800,116279835,474,474,474,474,0
|
|
20240717,133700,116279835,474,474,474,474,0
|
|
20240717,133600,116279835,474,474,474,474,1
|
|
20240717,133500,116279361,474,474,474,474,1
|
|
20240717,133400,116278887,473,473,473,473,40
|
|
20240717,133300,116259967,475,475,475,475,0
|
|
20240717,133200,116259967,475,475,475,475,0
|
|
20240717,133100,116259967,475,475,475,475,1
|
|
20240717,133000,116259492,475,474,475,474,15
|
|
20240717,132900,116252379,475,475,475,475,0
|
|
20240717,132800,116252379,475,475,475,475,1
|
|
20240717,132700,116251904,475,475,475,475,0
|
|
20240717,132600,116251904,475,475,475,475,0
|
|
20240717,132500,116251904,475,474,475,474,51
|
|
20240717,132400,116227729,474,475,475,474,87
|
|
20240717,132300,116186490,474,474,475,474,100
|
|
20240717,132200,116139088,474,474,474,474,0
|
|
20240717,132100,116139088,474,474,474,474,2
|
|
20240717,132000,116138140,475,475,475,475,0
|
|
20240717,131900,116138140,475,475,475,475,20
|
|
20240717,131800,116128640,474,474,474,474,36
|
|
20240717,131700,116111576,475,475,475,475,1
|
|
20240717,131600,116111101,472,472,472,472,3100
|
|
20240717,131500,114647901,475,475,475,475,1
|
|
20240717,131400,114647426,474,473,474,473,20593
|
|
20240717,131300,104901930,472,472,472,472,1
|
|
20240717,131200,104901458,473,473,473,473,0
|
|
20240717,131100,104901458,473,473,473,473,40
|
|
20240717,131000,104882538,473,472,473,472,41
|
|
20240717,130900,104863156,472,472,472,472,12294
|
|
20240717,130800,99060388,472,472,472,472,643
|
|
20240717,130700,98756892,472,472,472,472,0
|
|
20240717,130600,98756892,472,472,472,472,0
|
|
20240717,130500,98756892,472,472,472,472,0
|
|
20240717,130400,98756892,472,472,472,472,7
|
|
20240717,130300,98753588,472,472,472,472,0
|
|
20240717,130200,98753588,472,472,472,472,1
|
|
20240717,130100,98753116,471,471,471,471,0
|
|
20240717,130000,98753116,471,471,472,471,3
|
|
20240717,125900,98751702,472,472,472,472,0
|
|
20240717,125800,98751702,472,472,472,472,1
|
|
20240717,125700,98751230,472,471,472,471,3
|
|
20240717,125600,98749815,472,472,472,472,1
|
|
20240717,125500,98749343,471,471,471,471,0
|
|
20240717,125400,98749343,471,471,471,471,8008
|
|
20240717,125300,94977575,471,471,471,471,1
|
|
20240717,125200,94977104,471,471,471,471,0
|
|
20240717,125100,94977104,471,470,471,470,2335
|
|
20240717,125000,93879653,471,471,471,471,0
|
|
20240717,124900,93879653,471,471,471,471,0
|
|
20240717,124800,93879653,471,471,471,471,0
|
|
20240717,124700,93879653,471,471,471,469,3
|
|
20240717,124600,93878242,470,470,470,470,447
|
|
20240717,124500,93668152,471,471,471,471,0
|
|
20240717,124400,93668152,471,471,471,471,0
|
|
20240717,124300,93668152,471,471,471,471,755
|
|
20240717,124200,93312547,471,471,471,471,4
|
|
20240717,124100,93310663,471,471,471,471,0
|
|
20240717,124000,93310663,471,471,471,471,0
|
|
20240717,123900,93310663,471,471,471,471,0
|
|
20240717,123800,93310663,471,471,471,471,0
|
|
20240717,123700,93310663,471,471,471,471,0
|
|
20240717,123600,93310663,471,471,471,471,6
|
|
20240717,123500,93307837,471,471,471,471,0
|
|
20240717,123400,93307837,471,470,471,470,2
|
|
20240717,123300,93306896,470,468,470,468,684
|
|
20240717,123200,92985420,469,469,469,469,0
|
|
20240717,123100,92985420,469,469,469,469,800
|
|
20240717,123000,92610220,469,469,469,469,3880
|
|
20240717,122900,90790500,467,467,467,467,1
|
|
20240717,122800,90790033,466,466,466,466,0
|
|
20240717,122700,90790033,466,466,466,466,0
|
|
20240717,122600,90790033,466,466,466,466,0
|
|
20240717,122500,90790033,466,466,466,466,0
|
|
20240717,122400,90790033,466,466,466,466,0
|
|
20240717,122300,90790033,466,466,466,466,16154
|
|
20240717,122200,83262269,469,469,469,469,0
|
|
20240717,122100,83262269,469,469,469,469,0
|
|
20240717,122000,83262269,469,468,469,468,501
|
|
20240717,121900,83027600,469,469,469,469,0
|
|
20240717,121800,83027600,469,469,469,469,0
|
|
20240717,121700,83027600,469,469,469,469,0
|
|
20240717,121600,83027600,469,468,469,468,5323
|
|
20240717,121500,80536434,466,466,466,466,503
|
|
20240717,121400,80302036,466,466,466,466,2
|
|
20240717,121300,80301104,466,466,466,466,1096
|
|
20240717,121200,79790368,465,465,465,465,0
|
|
20240717,121100,79790368,465,465,465,465,0
|
|
20240717,121000,79790368,465,465,465,465,2
|
|
20240717,120900,79789438,466,466,466,466,0
|
|
20240717,120800,79789438,466,466,466,466,30342
|
|
20240717,120700,65650066,467,467,467,467,500
|
|
20240717,120600,65416566,467,467,467,467,0
|
|
20240717,120500,65416566,467,467,467,467,0
|
|
20240717,120400,65416566,467,467,467,467,50
|
|
20240717,120300,65393216,467,467,467,467,0
|
|
20240717,120200,65393216,467,467,467,467,5
|
|
20240717,120100,65390881,467,467,467,467,0
|
|
20240717,120000,65390881,467,467,467,467,5
|
|
20240717,115900,65388546,466,466,466,466,0
|
|
20240717,115800,65388546,466,466,466,466,0
|
|
20240717,115700,65388546,466,467,467,466,2877
|
|
20240717,115600,64045063,467,467,467,467,11
|
|
20240717,115500,64039926,468,468,468,468,5
|
|
20240717,115400,64037586,469,469,469,469,0
|
|
20240717,115300,64037586,469,469,469,469,0
|
|
20240717,115200,64037586,469,469,469,469,0
|
|
20240717,115100,64037586,469,469,469,469,0
|
|
20240717,115000,64037586,469,469,469,469,900
|
|
20240717,114900,63615486,469,469,469,469,300
|
|
20240717,114800,63474786,469,469,469,469,0
|
|
20240717,114700,63474786,469,469,469,469,0
|
|
20240717,114600,63474786,469,469,469,469,42
|
|
20240717,114500,63455088,467,467,467,467,0
|
|
20240717,114400,63455088,467,467,467,467,0
|
|
20240717,114300,63455088,467,467,467,467,0
|
|
20240717,114200,63455088,467,467,467,467,0
|
|
20240717,114100,63455088,467,467,467,467,128
|
|
20240717,114000,63395312,467,467,467,467,8
|
|
20240717,113900,63391576,467,467,467,467,24
|
|
20240717,113800,63380368,467,468,468,467,671
|
|
20240717,113700,63067010,468,468,468,468,2236
|
|
20240717,113600,62020562,469,469,469,469,0
|
|
20240717,113500,62020562,469,469,469,469,0
|
|
20240717,113400,62020562,469,469,469,469,0
|
|
20240717,113300,62020562,469,469,469,469,3
|
|
20240717,113200,62019155,467,467,467,467,0
|
|
20240717,113100,62019155,467,467,467,467,0
|
|
20240717,113000,62019155,467,467,467,467,90
|
|
20240717,112900,61977125,467,467,467,467,0
|
|
20240717,112800,61977125,467,467,467,467,0
|
|
20240717,112700,61977125,467,468,468,467,4517
|
|
20240717,112600,59864711,469,469,469,469,2
|
|
20240717,112500,59863773,469,469,469,469,1
|
|
20240717,112400,59863304,469,469,469,469,0
|
|
20240717,112300,59863304,469,469,469,469,0
|
|
20240717,112200,59863304,469,469,469,469,0
|
|
20240717,112100,59863304,469,469,469,469,1
|
|
20240717,112000,59862835,469,469,469,469,0
|
|
20240717,111900,59862835,469,469,469,469,0
|
|
20240717,111800,59862835,469,469,469,469,0
|
|
20240717,111700,59862835,469,469,469,469,0
|
|
20240717,111600,59862835,469,469,469,469,0
|
|
20240717,111500,59862835,469,469,469,469,0
|
|
20240717,111400,59862835,469,469,469,469,1
|
|
20240717,111300,59862366,470,470,470,470,0
|
|
20240717,111200,59862366,470,470,470,470,15
|
|
20240717,111100,59855316,470,469,470,469,302
|
|
20240717,111000,59713676,469,469,469,469,0
|
|
20240717,110900,59713676,469,469,469,469,0
|
|
20240717,110800,59713676,469,469,469,469,0
|
|
20240717,110700,59713676,469,469,469,469,50
|
|
20240717,110600,59690226,469,469,469,469,0
|
|
20240717,110500,59690226,469,469,469,469,1365
|
|
20240717,110400,59050041,469,469,469,469,0
|
|
20240717,110300,59050041,469,469,469,469,0
|
|
20240717,110200,59050041,469,469,469,469,0
|
|
20240717,110100,59050041,469,469,469,469,500
|
|
20240717,110000,58815541,468,468,468,468,134
|
|
20240717,105900,58752829,468,468,468,468,548
|
|
20240717,105800,58496365,468,468,468,468,0
|
|
20240717,105700,58496365,468,468,468,468,0
|
|
20240717,105600,58496365,468,468,468,468,0
|
|
20240717,105500,58496365,468,468,468,468,2000
|
|
20240717,105400,57560365,468,468,468,468,0
|
|
20240717,105300,57560365,468,468,468,468,400
|
|
20240717,105200,57373165,470,470,470,470,10
|
|
20240717,105100,57368465,469,469,469,469,0
|
|
20240717,105000,57368465,469,469,469,469,500
|
|
20240717,104900,57133965,470,470,470,470,200
|
|
20240717,104800,57039965,470,470,470,470,0
|
|
20240717,104700,57039965,470,470,470,470,7
|
|
20240717,104600,57036675,470,470,470,470,5
|
|
20240717,104500,57034325,470,470,470,470,21
|
|
20240717,104400,57024455,469,469,469,469,0
|
|
20240717,104300,57024455,469,469,469,469,0
|
|
20240717,104200,57024455,469,469,469,469,1
|
|
20240717,104100,57023986,469,469,469,469,0
|
|
20240717,104000,57023986,469,469,469,469,0
|
|
20240717,103900,57023986,469,469,469,469,1000
|
|
20240717,103800,56554986,469,469,469,469,11
|
|
20240717,103700,56549827,467,467,467,467,0
|
|
20240717,103600,56549827,467,467,467,467,0
|
|
20240717,103500,56549827,467,467,467,467,0
|
|
20240717,103400,56549827,467,467,467,467,0
|
|
20240717,103300,56549827,467,467,467,467,0
|
|
20240717,103200,56549827,467,467,467,467,318
|
|
20240717,103100,56401321,470,470,470,470,0
|
|
20240717,103000,56401321,470,470,470,470,1189
|
|
20240717,102900,55842491,470,470,470,470,1
|
|
20240717,102800,55842021,467,467,467,467,0
|
|
20240717,102700,55842021,467,467,467,467,1480
|
|
20240717,102600,55150861,467,467,467,467,163
|
|
20240717,102500,55074740,466,466,466,466,0
|
|
20240717,102400,55074740,466,466,466,466,0
|
|
20240717,102300,55074740,466,466,466,466,1
|
|
20240717,102200,55074274,470,470,470,470,1
|
|
20240717,102100,55073804,467,467,467,467,300
|
|
20240717,102000,54933704,467,467,467,467,2795
|
|
20240717,101900,53628439,470,470,470,470,0
|
|
20240717,101800,53628439,470,470,470,470,0
|
|
20240717,101700,53628439,470,470,470,470,1
|
|
20240717,101600,53627969,470,470,470,470,1
|
|
20240717,101500,53627499,470,470,470,470,15
|
|
20240717,101400,53620449,470,470,470,470,1
|
|
20240717,101300,53619979,470,470,470,470,23000
|
|
20240717,101200,42809979,470,470,470,470,0
|
|
20240717,101100,42809979,470,470,470,470,0
|
|
20240717,101000,42809979,470,469,470,469,15434
|
|
20240717,100900,35571432,469,469,469,469,4500
|
|
20240717,100800,33460932,469,469,469,469,1
|
|
20240717,100700,33460463,469,469,469,469,2503
|
|
20240717,100600,32286556,468,467,468,467,8213
|
|
20240717,100500,28451084,467,467,467,467,1
|
|
20240717,100400,28450617,469,469,469,469,1
|
|
20240717,100300,28450148,468,467,468,467,3186
|
|
20240717,100200,26961986,468,468,468,468,26
|
|
20240717,100100,26949818,470,470,470,470,0
|
|
20240717,100000,26949818,470,470,470,470,3
|
|
20240717,095900,26948408,468,468,468,468,0
|
|
20240717,095800,26948408,468,470,470,468,3082
|
|
20240717,095700,25503451,470,471,471,470,11
|
|
20240717,095600,25498280,470,470,470,470,10
|
|
20240717,095500,25493580,470,470,470,470,0
|
|
20240717,095400,25493580,470,470,470,470,0
|
|
20240717,095300,25493580,470,470,470,470,44
|
|
20240717,095200,25472900,469,469,469,469,2027
|
|
20240717,095100,24522237,469,469,469,469,215
|
|
20240717,095000,24421402,469,471,471,469,2735
|
|
20240717,094900,23138685,472,472,472,472,11
|
|
20240717,094800,23133493,472,472,472,472,0
|
|
20240717,094700,23133493,472,472,472,472,0
|
|
20240717,094600,23133493,472,472,472,472,1
|
|
20240717,094500,23133021,472,470,472,470,1200
|
|
20240717,094400,22567021,472,472,472,472,1
|
|
20240717,094300,22566549,472,469,472,469,201
|
|
20240717,094200,22472277,469,469,469,469,13
|
|
20240717,094100,22466180,469,469,469,469,2646
|
|
20240717,094000,21225206,469,471,471,469,16924
|
|
20240717,093900,13254704,472,472,472,472,0
|
|
20240717,093800,13254704,472,472,472,472,3
|
|
20240717,093700,13253288,471,472,472,471,2
|
|
20240717,093600,13252345,473,471,473,471,2
|
|
20240717,093500,13251401,473,473,473,473,0
|
|
20240717,093400,13251401,473,473,473,473,119
|
|
20240717,093300,13195114,473,473,473,473,0
|
|
20240717,093200,13195114,473,473,473,473,0
|
|
20240717,093100,13195114,473,473,473,473,0
|
|
20240717,093000,13195114,473,473,473,473,0
|
|
20240717,092900,13195114,473,471,473,471,71
|
|
20240717,092800,13161671,473,471,473,471,61
|
|
20240717,092700,13132821,472,473,473,472,301
|
|
20240717,092600,12990748,473,473,473,473,10
|
|
20240717,092500,12986018,472,473,473,472,7278
|
|
20240717,092400,9545775,474,474,474,474,0
|
|
20240717,092300,9545775,474,474,474,474,0
|
|
20240717,092200,9545775,474,474,474,474,11
|
|
20240717,092100,9540561,474,474,475,474,1237
|
|
20240717,092000,8953422,475,475,475,475,0
|
|
20240717,091900,8953422,475,474,475,474,2
|
|
20240717,091800,8952473,475,475,476,475,66
|
|
20240717,091700,8921060,475,474,475,474,166
|
|
20240717,091600,8842280,477,477,477,477,0
|
|
20240717,091500,8842280,477,477,477,477,37
|
|
20240717,091400,8824631,478,478,478,478,0
|
|
20240717,091300,8824631,478,478,478,478,0
|
|
20240717,091200,8824631,478,478,478,478,2
|
|
20240717,091100,8823675,475,478,478,475,1216
|
|
20240717,091000,8246039,478,478,478,478,0
|
|
20240717,090900,8246039,478,478,478,478,120
|
|
20240717,090800,8188679,478,478,478,478,1762
|
|
20240717,090700,7346443,478,475,478,475,8009
|
|
20240717,090600,3542165,475,475,475,475,0
|
|
20240717,090500,3542165,475,475,475,475,0
|
|
20240717,090400,3542165,475,474,475,474,1110
|
|
20240717,090300,3015372,473,472,473,472,718
|
|
20240717,090200,2676378,472,472,472,472,855
|
|
20240717,090100,2272818,474,476,476,472,1874
|
|
20240717,090000,1386592,477,476,477,476,2913
|