594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185100,157421925,469,469,469,469,5001
|
|
20240718,185000,157421925,469,469,469,469,0
|
|
20240718,184900,157421925,469,469,469,469,0
|
|
20240718,184800,157421925,469,469,469,469,0
|
|
20240718,184700,157421925,469,469,469,469,0
|
|
20240718,184600,157421925,469,469,469,469,0
|
|
20240718,184500,157421925,469,469,469,469,0
|
|
20240718,184400,157421925,469,469,469,469,0
|
|
20240718,184300,157421925,469,469,469,469,0
|
|
20240718,184200,157421925,469,469,469,469,0
|
|
20240718,184100,157421925,469,469,469,469,0
|
|
20240718,184000,157421925,469,469,469,469,0
|
|
20240718,183900,157421925,469,469,469,469,0
|
|
20240718,183800,157421925,469,469,469,469,0
|
|
20240718,183700,157421925,469,469,469,469,0
|
|
20240718,183600,157421925,469,469,469,469,0
|
|
20240718,183500,157421925,469,469,469,469,0
|
|
20240718,183400,157421925,469,469,469,469,0
|
|
20240718,183300,157421925,469,469,469,469,0
|
|
20240718,183200,157421925,469,469,469,469,0
|
|
20240718,183100,157421925,469,469,469,469,0
|
|
20240718,183000,157421925,469,469,469,469,0
|
|
20240718,182900,157421925,469,469,469,469,0
|
|
20240718,182800,157421925,469,469,469,469,0
|
|
20240718,182700,157421925,469,469,469,469,0
|
|
20240718,182600,157421925,469,469,469,469,0
|
|
20240718,182500,157421925,469,469,469,469,0
|
|
20240718,182400,157421925,469,469,469,469,0
|
|
20240718,182300,157421925,469,469,469,469,0
|
|
20240718,182200,157421925,469,469,469,469,0
|
|
20240718,182100,157421925,469,469,469,469,5001
|
|
20240718,182000,157421925,469,469,469,469,0
|
|
20240718,181900,157421925,469,469,469,469,0
|
|
20240718,181800,157421925,469,469,469,469,0
|
|
20240718,181700,157421925,469,469,469,469,0
|
|
20240718,181600,157421925,469,469,469,469,0
|
|
20240718,181500,157421925,469,469,469,469,0
|
|
20240718,181400,157421925,469,469,469,469,0
|
|
20240718,181300,157421925,469,469,469,469,0
|
|
20240718,181200,157421925,469,469,469,469,0
|
|
20240718,181100,157421925,469,469,469,469,0
|
|
20240718,181000,157421925,469,469,469,469,0
|
|
20240718,180900,157421925,469,469,469,469,0
|
|
20240718,180800,157421925,469,469,469,469,0
|
|
20240718,180700,157421925,469,469,469,469,0
|
|
20240718,180600,157421925,469,469,469,469,0
|
|
20240718,180500,157421925,469,469,469,469,0
|
|
20240718,180400,157421925,469,469,469,469,0
|
|
20240718,180300,157421925,469,469,469,469,0
|
|
20240718,180200,157421925,469,469,469,469,0
|
|
20240718,180100,157421925,469,469,469,469,0
|
|
20240718,180000,157421925,469,469,469,469,0
|
|
20240718,175900,157421925,469,469,469,469,0
|
|
20240718,175800,157421925,469,469,469,469,0
|
|
20240718,175700,157421925,469,469,469,469,0
|
|
20240718,175600,157421925,469,469,469,469,0
|
|
20240718,175500,157421925,469,469,469,469,0
|
|
20240718,175400,157421925,469,469,469,469,0
|
|
20240718,175300,157421925,469,469,469,469,0
|
|
20240718,175200,157421925,469,469,469,469,0
|
|
20240718,175100,157421925,469,469,469,469,5001
|
|
20240718,175000,157421925,469,469,469,469,0
|
|
20240718,174900,157421925,469,469,469,469,0
|
|
20240718,174800,157421925,469,469,469,469,0
|
|
20240718,174700,157421925,469,469,469,469,0
|
|
20240718,174600,157421925,469,469,469,469,0
|
|
20240718,174500,157421925,469,469,469,469,0
|
|
20240718,174400,157421925,469,469,469,469,0
|
|
20240718,174300,157421925,469,469,469,469,0
|
|
20240718,174200,157421925,469,469,469,469,0
|
|
20240718,174100,157421925,469,469,469,469,0
|
|
20240718,174000,157421925,469,469,469,469,0
|
|
20240718,173900,157421925,469,469,469,469,0
|
|
20240718,173800,157421925,469,469,469,469,0
|
|
20240718,173700,157421925,469,469,469,469,0
|
|
20240718,173600,157421925,469,469,469,469,0
|
|
20240718,173500,157421925,469,469,469,469,0
|
|
20240718,173400,157421925,469,469,469,469,0
|
|
20240718,173300,157421925,469,469,469,469,0
|
|
20240718,173200,157421925,469,469,469,469,0
|
|
20240718,173100,157421925,469,469,469,469,0
|
|
20240718,173000,157421925,469,469,469,469,0
|
|
20240718,172900,157421925,469,469,469,469,0
|
|
20240718,172800,157421925,469,469,469,469,0
|
|
20240718,172700,157421925,469,469,469,469,0
|
|
20240718,172600,157421925,469,469,469,469,0
|
|
20240718,172500,157421925,469,469,469,469,0
|
|
20240718,172400,157421925,469,469,469,469,0
|
|
20240718,172300,157421925,469,469,469,469,0
|
|
20240718,172200,157421925,469,469,469,469,0
|
|
20240718,172100,157421925,469,469,469,469,5001
|
|
20240718,172000,157421925,469,469,469,469,0
|
|
20240718,171900,157421925,469,469,469,469,0
|
|
20240718,171800,157421925,469,469,469,469,0
|
|
20240718,171700,157421925,469,469,469,469,0
|
|
20240718,171600,157421925,469,469,469,469,0
|
|
20240718,171500,157421925,469,469,469,469,0
|
|
20240718,171400,157421925,469,469,469,469,0
|
|
20240718,171300,157421925,469,469,469,469,0
|
|
20240718,171200,157421925,469,469,469,469,0
|
|
20240718,171100,157421925,469,469,469,469,0
|
|
20240718,171000,157421925,469,469,469,469,0
|
|
20240718,170900,157421925,469,469,469,469,0
|
|
20240718,170800,157421925,469,469,469,469,0
|
|
20240718,170700,157421925,469,469,469,469,0
|
|
20240718,170600,157421925,469,469,469,469,0
|
|
20240718,170500,157421925,469,469,469,469,0
|
|
20240718,170400,157421925,469,469,469,469,0
|
|
20240718,170300,157421925,469,469,469,469,0
|
|
20240718,170200,157421925,469,469,469,469,0
|
|
20240718,170100,157421925,469,469,469,469,0
|
|
20240718,170000,157421925,469,469,469,469,0
|
|
20240718,165900,157421925,469,469,469,469,0
|
|
20240718,165800,157421925,469,469,469,469,0
|
|
20240718,165700,157421925,469,469,469,469,0
|
|
20240718,165600,157421925,469,469,469,469,0
|
|
20240718,165500,157421925,469,469,469,469,0
|
|
20240718,165400,157421925,469,469,469,469,0
|
|
20240718,165300,157421925,469,469,469,469,0
|
|
20240718,165200,157421925,469,469,469,469,0
|
|
20240718,165100,157421925,469,469,469,469,5001
|
|
20240718,165000,157421925,469,469,469,469,0
|
|
20240718,164900,157421925,469,469,469,469,0
|
|
20240718,164800,157421925,469,469,469,469,0
|
|
20240718,164700,157421925,469,469,469,469,0
|
|
20240718,164600,157421925,469,469,469,469,0
|
|
20240718,164500,157421925,469,469,469,469,0
|
|
20240718,164400,157421925,469,469,469,469,0
|
|
20240718,164300,157421925,469,469,469,469,0
|
|
20240718,164200,157421925,469,469,469,469,0
|
|
20240718,164100,157421925,469,469,469,469,0
|
|
20240718,164000,157421925,469,469,469,469,0
|
|
20240718,163900,157421925,469,469,469,469,0
|
|
20240718,163800,157421925,469,469,469,469,0
|
|
20240718,163700,157421925,469,469,469,469,0
|
|
20240718,163600,157421925,469,469,469,469,0
|
|
20240718,163500,157421925,469,469,469,469,0
|
|
20240718,163400,157421925,469,469,469,469,0
|
|
20240718,163300,157421925,469,469,469,469,0
|
|
20240718,163200,157421925,469,469,469,469,0
|
|
20240718,163100,157421925,469,469,469,469,0
|
|
20240718,163000,157421925,469,469,469,469,0
|
|
20240718,162900,157421925,469,469,469,469,0
|
|
20240718,162800,157421925,469,469,469,469,0
|
|
20240718,162700,157421925,469,469,469,469,0
|
|
20240718,162600,157421925,469,469,469,469,0
|
|
20240718,162500,157421925,469,469,469,469,0
|
|
20240718,162400,157421925,469,469,469,469,0
|
|
20240718,162300,157421925,469,469,469,469,0
|
|
20240718,162200,157421925,469,469,469,469,0
|
|
20240718,162100,157421925,469,469,469,469,5001
|
|
20240718,162000,157421925,469,469,469,469,0
|
|
20240718,161900,157421925,469,469,469,469,0
|
|
20240718,161800,157421925,469,469,469,469,0
|
|
20240718,161700,157421925,469,469,469,469,0
|
|
20240718,161600,157421925,469,469,469,469,0
|
|
20240718,161500,157421925,469,469,469,469,0
|
|
20240718,161400,157421925,469,469,469,469,0
|
|
20240718,161300,157421925,469,469,469,469,0
|
|
20240718,161200,157421925,469,469,469,469,0
|
|
20240718,161100,157421925,469,469,469,469,0
|
|
20240718,161000,157421925,469,469,469,469,0
|
|
20240718,160900,157421925,469,469,469,469,0
|
|
20240718,160800,157421925,469,469,469,469,0
|
|
20240718,160700,157421925,469,469,469,469,0
|
|
20240718,160600,157421925,469,469,469,469,0
|
|
20240718,160500,157421925,469,469,469,469,0
|
|
20240718,160400,157421925,469,469,469,469,0
|
|
20240718,160300,157421925,469,469,469,469,0
|
|
20240718,160200,157421925,469,469,469,469,0
|
|
20240718,160100,157421925,469,469,469,469,0
|
|
20240718,160000,157421925,469,469,469,469,0
|
|
20240718,155900,157421925,469,469,469,469,0
|
|
20240718,155800,157421925,469,469,469,469,0
|
|
20240718,155700,157421925,469,469,469,469,0
|
|
20240718,155600,157421925,469,469,469,469,0
|
|
20240718,155500,157421925,469,469,469,469,0
|
|
20240718,155400,157421925,469,469,469,469,0
|
|
20240718,155300,157421925,469,469,469,469,0
|
|
20240718,155200,157421925,469,469,469,469,0
|
|
20240718,155100,157421925,469,469,469,469,5001
|
|
20240718,155000,157421925,469,469,469,469,0
|
|
20240718,154900,157421925,469,469,469,469,0
|
|
20240718,154800,157421925,469,469,469,469,0
|
|
20240718,154700,157421925,469,469,469,469,0
|
|
20240718,154600,157421925,469,469,469,469,0
|
|
20240718,154500,157421925,469,469,469,469,0
|
|
20240718,154400,157421925,469,469,469,469,0
|
|
20240718,154300,157421925,469,469,469,469,0
|
|
20240718,154200,157421925,469,469,469,469,0
|
|
20240718,154100,157421925,469,469,469,469,0
|
|
20240718,154000,157421925,469,469,469,469,0
|
|
20240718,153900,157421925,469,469,469,469,0
|
|
20240718,153800,157421925,469,469,469,469,0
|
|
20240718,153700,157421925,469,469,469,469,0
|
|
20240718,153600,157421925,469,469,469,469,0
|
|
20240718,153500,157421925,469,469,469,469,0
|
|
20240718,153400,157421925,469,469,469,469,0
|
|
20240718,153300,157421925,469,469,469,469,0
|
|
20240718,153200,157421925,469,469,469,469,0
|
|
20240718,153100,157421925,469,469,469,469,0
|
|
20240718,153000,157421925,469,469,469,469,5001
|
|
20240718,152900,155076456,464,464,464,464,0
|
|
20240718,152800,155076456,464,464,464,464,0
|
|
20240718,152700,155076456,464,464,464,464,0
|
|
20240718,152600,155076456,464,464,464,464,0
|
|
20240718,152500,155076456,464,464,464,464,0
|
|
20240718,152400,155076456,464,464,464,464,0
|
|
20240718,152300,155076456,464,464,464,464,0
|
|
20240718,152200,155076456,464,464,464,464,0
|
|
20240718,152100,155076456,464,464,464,464,0
|
|
20240718,152000,155076456,464,464,464,464,0
|
|
20240718,151900,155076456,464,464,464,464,6
|
|
20240718,151800,155073672,467,465,467,465,1028
|
|
20240718,151700,154595650,465,465,465,464,1936
|
|
20240718,151600,153696836,465,465,465,465,37
|
|
20240718,151500,153679631,465,465,465,465,103
|
|
20240718,151400,153631736,465,465,465,465,0
|
|
20240718,151300,153631736,465,465,465,465,0
|
|
20240718,151200,153631736,465,465,465,465,20
|
|
20240718,151100,153622436,465,465,465,465,0
|
|
20240718,151000,153622436,465,464,465,464,2765
|
|
20240718,150900,152339358,465,465,465,465,7
|
|
20240718,150800,152336103,465,465,465,465,0
|
|
20240718,150700,152336103,465,465,465,465,49
|
|
20240718,150600,152313318,465,465,465,465,3
|
|
20240718,150500,152311923,465,465,465,465,354
|
|
20240718,150400,152147313,465,464,465,464,790
|
|
20240718,150300,151780463,463,463,463,462,229
|
|
20240718,150200,151674439,462,462,462,462,0
|
|
20240718,150100,151674439,462,462,462,462,0
|
|
20240718,150000,151674439,462,463,463,462,4
|
|
20240718,145900,151672590,462,463,463,462,6
|
|
20240718,145800,151669817,465,465,465,465,2063
|
|
20240718,145700,150710522,465,465,465,465,0
|
|
20240718,145600,150710522,465,463,465,463,101
|
|
20240718,145500,150663757,465,465,465,465,0
|
|
20240718,145400,150663757,465,463,465,463,12
|
|
20240718,145300,150658197,463,463,463,463,12
|
|
20240718,145200,150652641,465,465,465,465,0
|
|
20240718,145100,150652641,465,465,465,465,0
|
|
20240718,145000,150652641,465,465,465,465,0
|
|
20240718,144900,150652641,465,465,465,465,61
|
|
20240718,144800,150624276,462,462,462,462,0
|
|
20240718,144700,150624276,462,462,462,462,0
|
|
20240718,144600,150624276,462,462,462,462,14
|
|
20240718,144500,150617808,462,462,462,462,4
|
|
20240718,144400,150615960,462,462,462,462,2
|
|
20240718,144300,150615036,462,462,462,462,6
|
|
20240718,144200,150612264,462,462,462,462,6
|
|
20240718,144100,150609492,462,462,462,462,32
|
|
20240718,144000,150594708,462,462,466,462,55
|
|
20240718,143900,150569118,462,462,462,462,0
|
|
20240718,143800,150569118,462,462,462,462,2
|
|
20240718,143700,150568194,462,464,464,462,8916
|
|
20240718,143600,146431190,462,464,464,462,3
|
|
20240718,143500,146429802,462,462,462,462,8
|
|
20240718,143400,146426106,464,461,464,461,5006
|
|
20240718,143300,144103960,462,462,462,462,0
|
|
20240718,143200,144103960,462,462,462,462,0
|
|
20240718,143100,144103960,462,462,462,462,600
|
|
20240718,143000,143826760,464,464,464,464,50
|
|
20240718,142900,143803560,463,463,463,463,159
|
|
20240718,142800,143729943,463,463,463,463,2006
|
|
20240718,142700,142801165,462,462,462,462,115
|
|
20240718,142600,142748035,461,461,461,461,0
|
|
20240718,142500,142748035,461,461,461,461,0
|
|
20240718,142400,142748035,461,461,462,461,2306
|
|
20240718,142300,141683183,461,461,461,461,8
|
|
20240718,142200,141679495,461,461,461,461,0
|
|
20240718,142100,141679495,461,461,464,461,156
|
|
20240718,142000,141607147,461,461,461,461,8
|
|
20240718,141900,141603459,461,461,461,461,12
|
|
20240718,141800,141597927,461,462,462,461,10000
|
|
20240718,141700,136981052,462,462,462,462,150
|
|
20240718,141600,136911752,462,463,463,462,874
|
|
20240718,141500,136507893,463,463,463,463,0
|
|
20240718,141400,136507893,463,463,463,463,0
|
|
20240718,141300,136507893,463,463,463,463,0
|
|
20240718,141200,136507893,463,463,463,463,3101
|
|
20240718,141100,135072130,463,463,463,463,0
|
|
20240718,141000,135072130,463,463,463,463,13
|
|
20240718,140900,135066111,463,464,464,463,15
|
|
20240718,140800,135059161,463,463,463,463,0
|
|
20240718,140700,135059161,463,463,463,463,973
|
|
20240718,140600,134608662,464,464,464,464,3086
|
|
20240718,140500,133176758,464,464,464,464,0
|
|
20240718,140400,133176758,464,464,464,464,0
|
|
20240718,140300,133176758,464,464,464,464,0
|
|
20240718,140200,133176758,464,464,464,464,98
|
|
20240718,140100,133131286,464,464,464,464,0
|
|
20240718,140000,133131286,464,464,464,464,0
|
|
20240718,135900,133131286,464,464,464,464,0
|
|
20240718,135800,133131286,464,464,464,464,5000
|
|
20240718,135700,130811286,464,464,464,464,0
|
|
20240718,135600,130811286,464,464,464,464,221
|
|
20240718,135500,130708742,466,465,466,464,501
|
|
20240718,135400,130476215,466,466,466,466,0
|
|
20240718,135300,130476215,466,466,466,466,4
|
|
20240718,135200,130474351,466,466,466,466,7
|
|
20240718,135100,130471089,466,466,466,466,7
|
|
20240718,135000,130467827,465,465,465,465,1442
|
|
20240718,134900,129797297,464,464,464,464,10
|
|
20240718,134800,129792657,464,464,464,464,0
|
|
20240718,134700,129792657,464,464,464,464,500
|
|
20240718,134600,129560657,465,465,465,465,0
|
|
20240718,134500,129560657,465,465,465,465,239
|
|
20240718,134400,129449522,465,465,465,465,0
|
|
20240718,134300,129449522,465,465,465,465,274
|
|
20240718,134200,129322112,465,465,465,465,63
|
|
20240718,134100,129292817,465,465,465,465,1000
|
|
20240718,134000,128827817,465,465,465,465,0
|
|
20240718,133900,128827817,465,465,465,465,0
|
|
20240718,133800,128827817,465,465,465,465,2
|
|
20240718,133700,128826887,465,465,465,465,41770
|
|
20240718,133600,109403837,466,466,466,466,422
|
|
20240718,133500,109207185,466,466,466,466,34
|
|
20240718,133400,109191341,467,467,467,467,1
|
|
20240718,133300,109190874,467,467,467,467,0
|
|
20240718,133200,109190874,467,467,467,467,0
|
|
20240718,133100,109190874,467,467,467,467,0
|
|
20240718,133000,109190874,467,467,467,467,2
|
|
20240718,132900,109189940,468,468,468,468,0
|
|
20240718,132800,109189940,468,468,468,468,0
|
|
20240718,132700,109189940,468,468,468,468,0
|
|
20240718,132600,109189940,468,468,468,468,1
|
|
20240718,132500,109189472,467,468,468,466,9429
|
|
20240718,132400,104787772,469,469,469,469,0
|
|
20240718,132300,104787772,469,469,469,469,0
|
|
20240718,132200,104787772,469,469,469,469,0
|
|
20240718,132100,104787772,469,469,469,469,0
|
|
20240718,132000,104787772,469,469,469,469,1
|
|
20240718,131900,104787303,469,469,469,469,1251
|
|
20240718,131800,104200584,470,470,470,470,0
|
|
20240718,131700,104200584,470,470,470,470,0
|
|
20240718,131600,104200584,470,470,470,470,0
|
|
20240718,131500,104200584,470,470,470,470,0
|
|
20240718,131400,104200584,470,467,470,466,927
|
|
20240718,131300,103768098,468,468,468,468,0
|
|
20240718,131200,103768098,468,468,468,468,0
|
|
20240718,131100,103768098,468,468,468,468,1094
|
|
20240718,131000,103256106,468,468,468,468,0
|
|
20240718,130900,103256106,468,468,468,468,1
|
|
20240718,130800,103255638,468,468,468,468,1
|
|
20240718,130700,103255170,470,470,470,470,0
|
|
20240718,130600,103255170,470,470,470,470,0
|
|
20240718,130500,103255170,470,470,470,470,0
|
|
20240718,130400,103255170,470,470,470,470,0
|
|
20240718,130300,103255170,470,470,470,470,0
|
|
20240718,130200,103255170,470,470,470,470,2
|
|
20240718,130100,103254230,470,470,470,470,1
|
|
20240718,130000,103253760,466,466,466,466,61
|
|
20240718,125900,103225334,470,470,470,470,1
|
|
20240718,125800,103224864,470,470,470,470,218
|
|
20240718,125700,103122404,470,470,470,470,0
|
|
20240718,125600,103122404,470,470,470,470,0
|
|
20240718,125500,103122404,470,470,470,470,0
|
|
20240718,125400,103122404,470,470,470,470,0
|
|
20240718,125300,103122404,470,470,470,466,1892
|
|
20240718,125200,102240724,466,466,466,466,1
|
|
20240718,125100,102240258,470,470,470,470,0
|
|
20240718,125000,102240258,470,470,470,470,2
|
|
20240718,124900,102239318,470,470,470,470,0
|
|
20240718,124800,102239318,470,470,470,470,1
|
|
20240718,124700,102238848,470,470,470,470,1
|
|
20240718,124600,102238378,470,470,470,470,1
|
|
20240718,124500,102237908,470,468,470,468,13873
|
|
20240718,124400,95745106,468,468,468,468,100
|
|
20240718,124300,95698306,468,468,468,468,1
|
|
20240718,124200,95697838,468,468,468,468,0
|
|
20240718,124100,95697838,468,468,468,468,10
|
|
20240718,124000,95693158,466,466,466,466,0
|
|
20240718,123900,95693158,466,468,468,466,5
|
|
20240718,123800,95690826,468,468,468,468,3
|
|
20240718,123700,95689422,467,467,467,467,0
|
|
20240718,123600,95689422,467,467,467,467,0
|
|
20240718,123500,95689422,467,467,467,467,2611
|
|
20240718,123400,94470085,467,468,468,467,6
|
|
20240718,123300,94467281,468,468,468,467,7
|
|
20240718,123200,94464009,468,467,468,467,53
|
|
20240718,123100,94439255,467,467,467,467,0
|
|
20240718,123000,94439255,467,467,467,467,4
|
|
20240718,122900,94437387,468,468,468,468,4
|
|
20240718,122800,94435515,468,468,468,468,6
|
|
20240718,122700,94432707,467,468,468,467,7
|
|
20240718,122600,94429435,467,469,470,467,7478
|
|
20240718,122500,90929900,469,470,470,469,134
|
|
20240718,122400,90867053,470,468,470,468,4390
|
|
20240718,122300,88812531,470,470,470,470,2
|
|
20240718,122200,88811591,470,470,470,470,2
|
|
20240718,122100,88810651,470,470,470,470,0
|
|
20240718,122000,88810651,470,470,470,468,23
|
|
20240718,121900,88799849,471,471,471,471,2
|
|
20240718,121800,88798907,471,471,471,468,1028
|
|
20240718,121700,88314731,471,469,471,468,50
|
|
20240718,121600,88291190,471,471,471,471,4
|
|
20240718,121500,88289306,469,471,471,469,5
|
|
20240718,121400,88286959,471,471,471,471,2
|
|
20240718,121300,88286017,471,471,471,471,1
|
|
20240718,121200,88285546,468,471,471,468,8
|
|
20240718,121100,88281790,471,471,471,468,97
|
|
20240718,121000,88236115,471,471,471,471,1
|
|
20240718,120900,88235644,471,468,471,468,6
|
|
20240718,120800,88232830,471,471,471,471,4
|
|
20240718,120700,88230946,468,471,471,468,5
|
|
20240718,120600,88228603,471,471,471,471,1
|
|
20240718,120500,88228132,471,471,471,468,7
|
|
20240718,120400,88224847,471,471,471,471,3
|
|
20240718,120300,88223434,470,470,470,470,0
|
|
20240718,120200,88223434,470,470,470,470,32
|
|
20240718,120100,88208394,471,471,471,471,0
|
|
20240718,120000,88208394,471,471,471,471,0
|
|
20240718,115900,88208394,471,471,471,471,1
|
|
20240718,115800,88207923,468,468,468,468,0
|
|
20240718,115700,88207923,468,472,472,468,5
|
|
20240718,115600,88205579,472,472,472,472,23
|
|
20240718,115500,88194723,472,472,472,472,1
|
|
20240718,115400,88194251,468,472,472,468,6
|
|
20240718,115300,88191435,472,468,472,468,7
|
|
20240718,115200,88188147,472,472,472,472,3
|
|
20240718,115100,88186731,472,472,472,468,6
|
|
20240718,115000,88183915,472,472,472,468,5
|
|
20240718,114900,88181563,472,472,472,469,29392
|
|
20240718,114800,74378240,472,472,472,472,2
|
|
20240718,114700,74377296,472,472,472,472,1
|
|
20240718,114600,74376824,472,472,472,472,2
|
|
20240718,114500,74375880,471,471,471,471,0
|
|
20240718,114400,74375880,471,472,472,471,6
|
|
20240718,114300,74373052,471,472,472,471,1213
|
|
20240718,114200,73801727,471,471,471,471,1388
|
|
20240718,114100,73147979,471,471,471,471,0
|
|
20240718,114000,73147979,471,472,472,471,8
|
|
20240718,113900,73144207,471,472,472,471,6
|
|
20240718,113800,73141379,471,472,472,471,4
|
|
20240718,113700,73139493,471,472,472,471,4
|
|
20240718,113600,73137607,472,472,472,472,2
|
|
20240718,113500,73136663,471,471,471,471,0
|
|
20240718,113400,73136663,471,471,471,471,0
|
|
20240718,113300,73136663,471,473,473,471,5
|
|
20240718,113200,73134306,473,473,473,473,3
|
|
20240718,113100,73132887,471,471,471,471,0
|
|
20240718,113000,73132887,471,471,471,471,0
|
|
20240718,112900,73132887,471,471,471,471,0
|
|
20240718,112800,73132887,471,471,471,471,4
|
|
20240718,112700,73131003,473,471,473,471,665
|
|
20240718,112600,72817782,471,471,471,471,279
|
|
20240718,112500,72686373,471,473,473,471,676
|
|
20240718,112400,72367302,473,473,473,473,2
|
|
20240718,112300,72366356,472,473,473,472,5
|
|
20240718,112200,72363995,473,473,473,472,80
|
|
20240718,112100,72326232,473,472,473,472,203
|
|
20240718,112000,72230413,472,472,472,472,41
|
|
20240718,111900,72211061,472,473,473,472,6
|
|
20240718,111800,72208227,473,473,473,473,2
|
|
20240718,111700,72207281,472,473,473,472,5
|
|
20240718,111600,72204920,472,474,474,472,103
|
|
20240718,111500,72156300,472,472,472,472,0
|
|
20240718,111400,72156300,472,472,472,472,0
|
|
20240718,111300,72156300,472,472,472,472,0
|
|
20240718,111200,72156300,472,472,472,472,100
|
|
20240718,111100,72109100,472,472,472,472,0
|
|
20240718,111000,72109100,472,473,473,472,2000
|
|
20240718,110900,71165083,473,473,473,473,0
|
|
20240718,110800,71165083,473,474,474,473,7
|
|
20240718,110700,71161771,474,474,474,474,4
|
|
20240718,110600,71159875,474,474,474,474,1
|
|
20240718,110500,71159401,472,474,474,472,317
|
|
20240718,110400,71009150,474,474,474,474,1
|
|
20240718,110300,71008676,472,472,472,472,0
|
|
20240718,110200,71008676,472,472,472,472,0
|
|
20240718,110100,71008676,472,472,474,472,35
|
|
20240718,110000,70992154,473,472,473,472,5689
|
|
20240718,105900,68305950,472,472,472,472,2632
|
|
20240718,105800,67063646,471,471,471,471,666
|
|
20240718,105700,66749960,471,472,472,471,5
|
|
20240718,105600,66747604,472,472,472,472,2
|
|
20240718,105500,66746660,472,472,472,472,1
|
|
20240718,105400,66746188,471,472,472,471,141
|
|
20240718,105300,66679736,471,472,472,471,456
|
|
20240718,105200,66464508,472,472,472,472,1
|
|
20240718,105100,66464036,472,472,472,472,3134
|
|
20240718,105000,64984788,472,473,473,472,6
|
|
20240718,104900,64981954,472,473,473,472,686
|
|
20240718,104800,64658160,471,471,471,471,0
|
|
20240718,104700,64658160,471,474,474,471,6
|
|
20240718,104600,64655328,474,474,474,471,5
|
|
20240718,104500,64652964,474,474,474,474,2
|
|
20240718,104400,64652016,474,474,474,474,19
|
|
20240718,104300,64643010,471,471,471,471,0
|
|
20240718,104200,64643010,471,474,474,471,5
|
|
20240718,104100,64640652,474,474,474,474,3
|
|
20240718,104000,64639230,471,471,471,471,4
|
|
20240718,103900,64637346,474,474,474,474,3
|
|
20240718,103800,64635924,474,474,474,474,2
|
|
20240718,103700,64634976,474,474,474,474,1
|
|
20240718,103600,64634502,471,471,471,471,0
|
|
20240718,103500,64634502,471,471,471,471,0
|
|
20240718,103400,64634502,471,471,471,471,0
|
|
20240718,103300,64634502,471,471,471,471,2
|
|
20240718,103200,64633560,471,471,471,471,250
|
|
20240718,103100,64515810,471,471,471,471,1054
|
|
20240718,103000,64019376,471,472,472,471,1012
|
|
20240718,102900,63542220,474,474,474,474,0
|
|
20240718,102800,63542220,474,474,474,474,200
|
|
20240718,102700,63447420,474,474,474,474,1
|
|
20240718,102600,63446946,475,475,475,475,0
|
|
20240718,102500,63446946,475,475,475,475,0
|
|
20240718,102400,63446946,475,475,475,475,0
|
|
20240718,102300,63446946,475,475,475,475,0
|
|
20240718,102200,63446946,475,475,475,475,0
|
|
20240718,102100,63446946,475,475,475,475,0
|
|
20240718,102000,63446946,475,475,475,475,0
|
|
20240718,101900,63446946,475,475,475,475,1
|
|
20240718,101800,63446471,471,471,471,471,312
|
|
20240718,101700,63299519,475,475,475,475,0
|
|
20240718,101600,63299519,475,475,475,475,0
|
|
20240718,101500,63299519,475,475,475,475,0
|
|
20240718,101400,63299519,475,475,475,475,0
|
|
20240718,101300,63299519,475,475,475,475,10
|
|
20240718,101200,63294769,475,475,475,475,0
|
|
20240718,101100,63294769,475,475,475,475,3
|
|
20240718,101000,63293344,471,475,475,471,15
|
|
20240718,100900,63286223,475,475,475,475,0
|
|
20240718,100800,63286223,475,475,475,475,20
|
|
20240718,100700,63276723,475,475,475,475,0
|
|
20240718,100600,63276723,475,475,475,475,0
|
|
20240718,100500,63276723,475,475,475,475,166
|
|
20240718,100400,63197873,475,471,475,471,321
|
|
20240718,100300,63045474,471,472,472,471,1933
|
|
20240718,100200,62134030,475,475,475,475,1
|
|
20240718,100100,62133555,473,473,473,473,1109
|
|
20240718,100000,61608998,477,477,477,477,5
|
|
20240718,095900,61606613,477,477,477,477,0
|
|
20240718,095800,61606613,477,473,477,473,2
|
|
20240718,095700,61605663,473,476,477,473,2140
|
|
20240718,095600,60588398,477,477,477,477,0
|
|
20240718,095500,60588398,477,477,477,477,0
|
|
20240718,095400,60588398,477,477,477,477,674
|
|
20240718,095300,60266900,477,477,477,477,0
|
|
20240718,095200,60266900,477,477,477,477,0
|
|
20240718,095100,60266900,477,477,477,477,1
|
|
20240718,095000,60266423,477,477,477,477,50
|
|
20240718,094900,60242573,477,477,477,477,22
|
|
20240718,094800,60232079,478,473,478,473,2000
|
|
20240718,094700,59279181,474,474,474,474,10
|
|
20240718,094600,59274441,474,474,474,474,0
|
|
20240718,094500,59274441,474,476,476,474,9013
|
|
20240718,094400,55002277,475,474,475,474,1007
|
|
20240718,094300,54524951,474,474,474,474,1
|
|
20240718,094200,54524477,474,477,477,473,1203
|
|
20240718,094100,53955452,474,474,478,474,2596
|
|
20240718,094000,52718390,475,472,475,472,51
|
|
20240718,093900,52694315,476,474,476,474,17358
|
|
20240718,093800,44466619,474,468,474,468,7845
|
|
20240718,093700,40780761,468,468,468,468,31
|
|
20240718,093600,40766253,468,468,468,468,1000
|
|
20240718,093500,40298253,468,468,468,468,0
|
|
20240718,093400,40298253,468,468,468,468,0
|
|
20240718,093300,40298253,468,468,468,468,8
|
|
20240718,093200,40294509,468,468,468,468,1
|
|
20240718,093100,40294041,469,469,469,469,3
|
|
20240718,093000,40292634,469,469,469,469,17
|
|
20240718,092900,40284661,469,468,469,465,3003
|
|
20240718,092800,38888106,468,468,468,468,0
|
|
20240718,092700,38888106,468,468,468,468,0
|
|
20240718,092600,38888106,468,467,468,467,19990
|
|
20240718,092500,29541330,465,466,466,465,1724
|
|
20240718,092400,28738162,466,466,466,466,0
|
|
20240718,092300,28738162,466,466,466,466,0
|
|
20240718,092200,28738162,466,466,466,466,2400
|
|
20240718,092100,27619762,467,467,467,467,3
|
|
20240718,092000,27618361,465,466,466,465,2600
|
|
20240718,091900,26406861,467,467,467,467,12
|
|
20240718,091800,26401257,467,464,467,464,278
|
|
20240718,091700,26272244,467,463,467,463,468
|
|
20240718,091600,26055556,462,466,467,462,17307
|
|
20240718,091500,18029491,468,466,468,466,108
|
|
20240718,091400,17979161,468,464,468,464,4843
|
|
20240718,091300,15728862,464,465,465,464,2001
|
|
20240718,091200,14800397,464,463,465,463,2554
|
|
20240718,091100,13615675,463,462,463,460,177
|
|
20240718,091000,13534035,460,460,461,460,690
|
|
20240718,090900,13216528,461,461,461,461,113
|
|
20240718,090800,13164435,462,459,462,459,4424
|
|
20240718,090700,11133711,462,460,467,460,3465
|
|
20240718,090600,9539732,461,468,468,461,5150
|
|
20240718,090500,7163830,468,465,468,465,2
|
|
20240718,090400,7162897,468,461,468,461,8523
|
|
20240718,090300,3215099,459,462,462,459,3311
|
|
20240718,090200,1688778,467,467,467,462,710
|
|
20240718,090100,1360460,462,462,462,462,170
|
|
20240718,090000,1281920,471,464,471,460,2767
|