595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185200,87249092,461,461,461,461,3197
|
|
20240724,185100,87249092,461,461,461,461,0
|
|
20240724,185000,87249092,461,461,461,461,0
|
|
20240724,184900,87249092,461,461,461,461,0
|
|
20240724,184800,87249092,461,461,461,461,0
|
|
20240724,184700,87249092,461,461,461,461,0
|
|
20240724,184600,87249092,461,461,461,461,0
|
|
20240724,184500,87249092,461,461,461,461,0
|
|
20240724,184400,87249092,461,461,461,461,0
|
|
20240724,184300,87249092,461,461,461,461,0
|
|
20240724,184200,87249092,461,461,461,461,0
|
|
20240724,184100,87249092,461,461,461,461,0
|
|
20240724,184000,87249092,461,461,461,461,0
|
|
20240724,183900,87249092,461,461,461,461,0
|
|
20240724,183800,87249092,461,461,461,461,0
|
|
20240724,183700,87249092,461,461,461,461,0
|
|
20240724,183600,87249092,461,461,461,461,0
|
|
20240724,183500,87249092,461,461,461,461,0
|
|
20240724,183400,87249092,461,461,461,461,0
|
|
20240724,183300,87249092,461,461,461,461,0
|
|
20240724,183200,87249092,461,461,461,461,0
|
|
20240724,183100,87249092,461,461,461,461,0
|
|
20240724,183000,87249092,461,461,461,461,0
|
|
20240724,182900,87249092,461,461,461,461,0
|
|
20240724,182800,87249092,461,461,461,461,0
|
|
20240724,182700,87249092,461,461,461,461,0
|
|
20240724,182600,87249092,461,461,461,461,0
|
|
20240724,182500,87249092,461,461,461,461,0
|
|
20240724,182400,87249092,461,461,461,461,0
|
|
20240724,182300,87249092,461,461,461,461,0
|
|
20240724,182200,87249092,461,461,461,461,3197
|
|
20240724,182100,87249092,461,461,461,461,0
|
|
20240724,182000,87249092,461,461,461,461,0
|
|
20240724,181900,87249092,461,461,461,461,0
|
|
20240724,181800,87249092,461,461,461,461,0
|
|
20240724,181700,87249092,461,461,461,461,0
|
|
20240724,181600,87249092,461,461,461,461,0
|
|
20240724,181500,87249092,461,461,461,461,0
|
|
20240724,181400,87249092,461,461,461,461,0
|
|
20240724,181300,87249092,461,461,461,461,0
|
|
20240724,181200,87249092,461,461,461,461,0
|
|
20240724,181100,87249092,461,461,461,461,0
|
|
20240724,181000,87249092,461,461,461,461,0
|
|
20240724,180900,87249092,461,461,461,461,0
|
|
20240724,180800,87249092,461,461,461,461,0
|
|
20240724,180700,87249092,461,461,461,461,0
|
|
20240724,180600,87249092,461,461,461,461,0
|
|
20240724,180500,87249092,461,461,461,461,0
|
|
20240724,180400,87249092,461,461,461,461,0
|
|
20240724,180300,87249092,461,461,461,461,0
|
|
20240724,180200,87249092,461,461,461,461,0
|
|
20240724,180100,87249092,461,461,461,461,0
|
|
20240724,180000,87249092,461,461,461,461,0
|
|
20240724,175900,87249092,461,461,461,461,0
|
|
20240724,175800,87249092,461,461,461,461,0
|
|
20240724,175700,87249092,461,461,461,461,0
|
|
20240724,175600,87249092,461,461,461,461,0
|
|
20240724,175500,87249092,461,461,461,461,0
|
|
20240724,175400,87249092,461,461,461,461,0
|
|
20240724,175300,87249092,461,461,461,461,0
|
|
20240724,175200,87249092,461,461,461,461,3197
|
|
20240724,175100,87249092,461,461,461,461,0
|
|
20240724,175000,87249092,461,461,461,461,0
|
|
20240724,174900,87249092,461,461,461,461,0
|
|
20240724,174800,87249092,461,461,461,461,0
|
|
20240724,174700,87249092,461,461,461,461,0
|
|
20240724,174600,87249092,461,461,461,461,0
|
|
20240724,174500,87249092,461,461,461,461,0
|
|
20240724,174400,87249092,461,461,461,461,0
|
|
20240724,174300,87249092,461,461,461,461,0
|
|
20240724,174200,87249092,461,461,461,461,0
|
|
20240724,174100,87249092,461,461,461,461,0
|
|
20240724,174000,87249092,461,461,461,461,0
|
|
20240724,173900,87249092,461,461,461,461,0
|
|
20240724,173800,87249092,461,461,461,461,0
|
|
20240724,173700,87249092,461,461,461,461,0
|
|
20240724,173600,87249092,461,461,461,461,0
|
|
20240724,173500,87249092,461,461,461,461,0
|
|
20240724,173400,87249092,461,461,461,461,0
|
|
20240724,173300,87249092,461,461,461,461,0
|
|
20240724,173200,87249092,461,461,461,461,0
|
|
20240724,173100,87249092,461,461,461,461,0
|
|
20240724,173000,87249092,461,461,461,461,0
|
|
20240724,172900,87249092,461,461,461,461,0
|
|
20240724,172800,87249092,461,461,461,461,0
|
|
20240724,172700,87249092,461,461,461,461,0
|
|
20240724,172600,87249092,461,461,461,461,0
|
|
20240724,172500,87249092,461,461,461,461,0
|
|
20240724,172400,87249092,461,461,461,461,0
|
|
20240724,172300,87249092,461,461,461,461,0
|
|
20240724,172200,87249092,461,461,461,461,3197
|
|
20240724,172100,87249092,461,461,461,461,0
|
|
20240724,172000,87249092,461,461,461,461,0
|
|
20240724,171900,87249092,461,461,461,461,0
|
|
20240724,171800,87249092,461,461,461,461,0
|
|
20240724,171700,87249092,461,461,461,461,0
|
|
20240724,171600,87249092,461,461,461,461,0
|
|
20240724,171500,87249092,461,461,461,461,0
|
|
20240724,171400,87249092,461,461,461,461,0
|
|
20240724,171300,87249092,461,461,461,461,0
|
|
20240724,171200,87249092,461,461,461,461,0
|
|
20240724,171100,87249092,461,461,461,461,0
|
|
20240724,171000,87249092,461,461,461,461,0
|
|
20240724,170900,87249092,461,461,461,461,0
|
|
20240724,170800,87249092,461,461,461,461,0
|
|
20240724,170700,87249092,461,461,461,461,0
|
|
20240724,170600,87249092,461,461,461,461,0
|
|
20240724,170500,87249092,461,461,461,461,0
|
|
20240724,170400,87249092,461,461,461,461,0
|
|
20240724,170300,87249092,461,461,461,461,0
|
|
20240724,170200,87249092,461,461,461,461,0
|
|
20240724,170100,87249092,461,461,461,461,0
|
|
20240724,170000,87249092,461,461,461,461,0
|
|
20240724,165900,87249092,461,461,461,461,0
|
|
20240724,165800,87249092,461,461,461,461,0
|
|
20240724,165700,87249092,461,461,461,461,0
|
|
20240724,165600,87249092,461,461,461,461,0
|
|
20240724,165500,87249092,461,461,461,461,0
|
|
20240724,165400,87249092,461,461,461,461,0
|
|
20240724,165300,87249092,461,461,461,461,0
|
|
20240724,165200,87249092,461,461,461,461,3197
|
|
20240724,165100,87249092,461,461,461,461,0
|
|
20240724,165000,87249092,461,461,461,461,0
|
|
20240724,164900,87249092,461,461,461,461,0
|
|
20240724,164800,87249092,461,461,461,461,0
|
|
20240724,164700,87249092,461,461,461,461,0
|
|
20240724,164600,87249092,461,461,461,461,0
|
|
20240724,164500,87249092,461,461,461,461,0
|
|
20240724,164400,87249092,461,461,461,461,0
|
|
20240724,164300,87249092,461,461,461,461,0
|
|
20240724,164200,87249092,461,461,461,461,0
|
|
20240724,164100,87249092,461,461,461,461,0
|
|
20240724,164000,87249092,461,461,461,461,0
|
|
20240724,163900,87249092,461,461,461,461,0
|
|
20240724,163800,87249092,461,461,461,461,0
|
|
20240724,163700,87249092,461,461,461,461,0
|
|
20240724,163600,87249092,461,461,461,461,0
|
|
20240724,163500,87249092,461,461,461,461,0
|
|
20240724,163400,87249092,461,461,461,461,0
|
|
20240724,163300,87249092,461,461,461,461,0
|
|
20240724,163200,87249092,461,461,461,461,0
|
|
20240724,163100,87249092,461,461,461,461,0
|
|
20240724,163000,87249092,461,461,461,461,0
|
|
20240724,162900,87249092,461,461,461,461,0
|
|
20240724,162800,87249092,461,461,461,461,0
|
|
20240724,162700,87249092,461,461,461,461,0
|
|
20240724,162600,87249092,461,461,461,461,0
|
|
20240724,162500,87249092,461,461,461,461,0
|
|
20240724,162400,87249092,461,461,461,461,0
|
|
20240724,162300,87249092,461,461,461,461,0
|
|
20240724,162200,87249092,461,461,461,461,3197
|
|
20240724,162100,87249092,461,461,461,461,0
|
|
20240724,162000,87249092,461,461,461,461,0
|
|
20240724,161900,87249092,461,461,461,461,0
|
|
20240724,161800,87249092,461,461,461,461,0
|
|
20240724,161700,87249092,461,461,461,461,0
|
|
20240724,161600,87249092,461,461,461,461,0
|
|
20240724,161500,87249092,461,461,461,461,0
|
|
20240724,161400,87249092,461,461,461,461,0
|
|
20240724,161300,87249092,461,461,461,461,0
|
|
20240724,161200,87249092,461,461,461,461,0
|
|
20240724,161100,87249092,461,461,461,461,0
|
|
20240724,161000,87249092,461,461,461,461,0
|
|
20240724,160900,87249092,461,461,461,461,0
|
|
20240724,160800,87249092,461,461,461,461,0
|
|
20240724,160700,87249092,461,461,461,461,0
|
|
20240724,160600,87249092,461,461,461,461,0
|
|
20240724,160500,87249092,461,461,461,461,0
|
|
20240724,160400,87249092,461,461,461,461,0
|
|
20240724,160300,87249092,461,461,461,461,0
|
|
20240724,160200,87249092,461,461,461,461,0
|
|
20240724,160100,87249092,461,461,461,461,0
|
|
20240724,160000,87249092,461,461,461,461,0
|
|
20240724,155900,87249092,461,461,461,461,0
|
|
20240724,155800,87249092,461,461,461,461,0
|
|
20240724,155700,87249092,461,461,461,461,0
|
|
20240724,155600,87249092,461,461,461,461,0
|
|
20240724,155500,87249092,461,461,461,461,0
|
|
20240724,155400,87249092,461,461,461,461,0
|
|
20240724,155300,87249092,461,461,461,461,0
|
|
20240724,155200,87249092,461,461,461,461,3197
|
|
20240724,155100,87249092,461,461,461,461,0
|
|
20240724,155000,87249092,461,461,461,461,0
|
|
20240724,154900,87249092,461,461,461,461,0
|
|
20240724,154800,87249092,461,461,461,461,0
|
|
20240724,154700,87249092,461,461,461,461,0
|
|
20240724,154600,87249092,461,461,461,461,0
|
|
20240724,154500,87249092,461,461,461,461,0
|
|
20240724,154400,87249092,461,461,461,461,0
|
|
20240724,154300,87249092,461,461,461,461,0
|
|
20240724,154200,87249092,461,461,461,461,0
|
|
20240724,154100,87249092,461,461,461,461,0
|
|
20240724,154000,87249092,461,461,461,461,0
|
|
20240724,153900,87249092,461,461,461,461,0
|
|
20240724,153800,87249092,461,461,461,461,0
|
|
20240724,153700,87249092,461,461,461,461,0
|
|
20240724,153600,87249092,461,461,461,461,0
|
|
20240724,153500,87249092,461,461,461,461,0
|
|
20240724,153400,87249092,461,461,461,461,0
|
|
20240724,153300,87249092,461,461,461,461,0
|
|
20240724,153200,87249092,461,461,461,461,0
|
|
20240724,153100,87249092,461,461,461,461,0
|
|
20240724,153000,87249092,461,461,461,461,3197
|
|
20240724,152900,85775275,463,463,463,463,0
|
|
20240724,152800,85775275,463,463,463,463,0
|
|
20240724,152700,85775275,463,463,463,463,0
|
|
20240724,152600,85775275,463,463,463,463,0
|
|
20240724,152500,85775275,463,463,463,463,0
|
|
20240724,152400,85775275,463,463,463,463,0
|
|
20240724,152300,85775275,463,463,463,463,0
|
|
20240724,152200,85775275,463,463,463,463,0
|
|
20240724,152100,85775275,463,463,463,463,0
|
|
20240724,152000,85775275,463,463,463,463,0
|
|
20240724,151900,85775275,463,461,463,461,3533
|
|
20240724,151800,84146328,462,461,462,461,393
|
|
20240724,151700,83964995,461,460,461,459,4145
|
|
20240724,151600,82058050,459,459,459,458,3322
|
|
20240724,151500,80533253,459,459,459,459,1
|
|
20240724,151400,80532794,461,461,461,461,1
|
|
20240724,151300,80532333,458,458,458,458,0
|
|
20240724,151200,80532333,458,458,458,458,37
|
|
20240724,151100,80515387,460,459,460,459,1851
|
|
20240724,151000,79664927,461,461,461,461,39
|
|
20240724,150900,79646948,460,460,460,460,0
|
|
20240724,150800,79646948,460,460,460,460,7
|
|
20240724,150700,79643728,461,461,461,461,19
|
|
20240724,150600,79634969,461,461,461,461,2
|
|
20240724,150500,79634047,460,460,460,460,3
|
|
20240724,150400,79632667,460,460,460,460,1
|
|
20240724,150300,79632207,459,460,460,459,54
|
|
20240724,150200,79607420,460,460,460,460,0
|
|
20240724,150100,79607420,460,460,460,460,0
|
|
20240724,150000,79607420,460,460,460,460,0
|
|
20240724,145900,79607420,460,460,460,460,110
|
|
20240724,145800,79556820,460,460,460,460,0
|
|
20240724,145700,79556820,460,460,460,460,0
|
|
20240724,145600,79556820,460,460,460,460,727
|
|
20240724,145500,79222400,460,460,460,460,601
|
|
20240724,145400,78945940,459,459,459,459,103
|
|
20240724,145300,78898663,458,458,458,458,0
|
|
20240724,145200,78898663,458,458,458,458,0
|
|
20240724,145100,78898663,458,460,460,458,10200
|
|
20240724,145000,74224301,461,461,461,461,0
|
|
20240724,144900,74224301,461,461,461,461,4
|
|
20240724,144800,74222457,461,461,461,461,102
|
|
20240724,144700,74175435,461,461,462,461,1008
|
|
20240724,144600,73710745,461,461,462,461,28
|
|
20240724,144500,73697835,461,461,461,461,10
|
|
20240724,144400,73693225,460,460,460,460,300
|
|
20240724,144300,73555225,460,460,460,460,32
|
|
20240724,144200,73540505,460,460,460,460,16
|
|
20240724,144100,73533145,460,460,460,460,11
|
|
20240724,144000,73528085,460,462,462,460,1003
|
|
20240724,143900,73066701,460,461,461,460,11
|
|
20240724,143800,73061631,461,461,461,461,110
|
|
20240724,143700,73010921,459,459,459,459,0
|
|
20240724,143600,73010921,459,461,461,458,26330
|
|
20240724,143500,60895659,463,463,463,463,0
|
|
20240724,143400,60895659,463,463,463,463,0
|
|
20240724,143300,60895659,463,463,463,463,20
|
|
20240724,143200,60886399,463,463,463,463,10
|
|
20240724,143100,60881769,463,463,463,463,0
|
|
20240724,143000,60881769,463,463,463,463,0
|
|
20240724,142900,60881769,463,463,463,463,230
|
|
20240724,142800,60775279,461,461,461,461,0
|
|
20240724,142700,60775279,461,461,461,461,1000
|
|
20240724,142600,60314279,461,461,461,461,1519
|
|
20240724,142500,59614020,461,461,461,461,0
|
|
20240724,142400,59614020,461,461,461,461,2
|
|
20240724,142300,59613098,461,461,461,461,1857
|
|
20240724,142200,58757021,462,462,462,462,1088
|
|
20240724,142100,58254365,462,462,462,462,16
|
|
20240724,142000,58246973,462,462,462,462,0
|
|
20240724,141900,58246973,462,462,462,462,0
|
|
20240724,141800,58246973,462,462,462,462,929
|
|
20240724,141700,57817775,463,463,463,463,7
|
|
20240724,141600,57814534,463,463,463,463,0
|
|
20240724,141500,57814534,463,463,463,463,0
|
|
20240724,141400,57814534,463,463,463,463,0
|
|
20240724,141300,57814534,463,463,463,463,0
|
|
20240724,141200,57814534,463,463,463,463,0
|
|
20240724,141100,57814534,463,463,463,463,0
|
|
20240724,141000,57814534,463,463,463,463,2568
|
|
20240724,140900,56625550,463,463,463,463,0
|
|
20240724,140800,56625550,463,463,463,463,0
|
|
20240724,140700,56625550,463,463,463,463,0
|
|
20240724,140600,56625550,463,463,463,463,0
|
|
20240724,140500,56625550,463,463,463,463,0
|
|
20240724,140400,56625550,463,463,463,463,0
|
|
20240724,140300,56625550,463,463,463,463,0
|
|
20240724,140200,56625550,463,463,463,463,700
|
|
20240724,140100,56301450,464,464,464,464,0
|
|
20240724,140000,56301450,464,464,464,464,0
|
|
20240724,135900,56301450,464,464,464,464,0
|
|
20240724,135800,56301450,464,464,464,464,5329
|
|
20240724,135700,53828794,464,464,464,464,0
|
|
20240724,135600,53828794,464,464,464,464,0
|
|
20240724,135500,53828794,464,464,464,464,0
|
|
20240724,135400,53828794,464,464,464,464,0
|
|
20240724,135300,53828794,464,464,464,464,0
|
|
20240724,135200,53828794,464,464,464,464,564
|
|
20240724,135100,53567098,465,465,465,465,0
|
|
20240724,135000,53567098,465,465,465,465,179
|
|
20240724,134900,53483863,465,465,465,465,2
|
|
20240724,134800,53482933,464,464,464,464,0
|
|
20240724,134700,53482933,464,464,464,464,0
|
|
20240724,134600,53482933,464,464,464,464,0
|
|
20240724,134500,53482933,464,464,464,464,0
|
|
20240724,134400,53482933,464,464,464,464,2
|
|
20240724,134300,53482005,464,464,464,464,0
|
|
20240724,134200,53482005,464,464,464,464,0
|
|
20240724,134100,53482005,464,464,464,464,0
|
|
20240724,134000,53482005,464,464,464,464,0
|
|
20240724,133900,53482005,464,464,464,464,0
|
|
20240724,133800,53482005,464,464,464,464,3
|
|
20240724,133700,53480613,464,464,464,464,0
|
|
20240724,133600,53480613,464,464,464,464,0
|
|
20240724,133500,53480613,464,464,464,464,0
|
|
20240724,133400,53480613,464,464,464,464,0
|
|
20240724,133300,53480613,464,464,464,464,0
|
|
20240724,133200,53480613,464,464,464,464,0
|
|
20240724,133100,53480613,464,464,464,464,0
|
|
20240724,133000,53480613,464,464,464,464,0
|
|
20240724,132900,53480613,464,464,464,464,0
|
|
20240724,132800,53480613,464,464,464,464,0
|
|
20240724,132700,53480613,464,464,464,464,0
|
|
20240724,132600,53480613,464,464,464,464,0
|
|
20240724,132500,53480613,464,464,464,464,0
|
|
20240724,132400,53480613,464,464,464,464,0
|
|
20240724,132300,53480613,464,464,464,464,0
|
|
20240724,132200,53480613,464,464,464,464,2
|
|
20240724,132100,53479685,465,465,465,465,0
|
|
20240724,132000,53479685,465,465,465,465,0
|
|
20240724,131900,53479685,465,465,465,465,10
|
|
20240724,131800,53475035,464,464,464,464,2
|
|
20240724,131700,53474107,464,464,464,464,0
|
|
20240724,131600,53474107,464,464,464,464,0
|
|
20240724,131500,53474107,464,464,464,464,4
|
|
20240724,131400,53472251,464,464,464,464,0
|
|
20240724,131300,53472251,464,464,464,464,0
|
|
20240724,131200,53472251,464,465,465,464,308
|
|
20240724,131100,53329032,465,465,465,465,0
|
|
20240724,131000,53329032,465,465,465,465,1
|
|
20240724,130900,53328567,468,468,468,468,0
|
|
20240724,130800,53328567,468,468,468,468,0
|
|
20240724,130700,53328567,468,468,468,468,0
|
|
20240724,130600,53328567,468,468,468,468,0
|
|
20240724,130500,53328567,468,468,468,468,0
|
|
20240724,130400,53328567,468,468,468,468,0
|
|
20240724,130300,53328567,468,468,468,468,0
|
|
20240724,130200,53328567,468,468,468,468,16
|
|
20240724,130100,53321079,468,468,468,468,300
|
|
20240724,130000,53180679,468,468,468,468,0
|
|
20240724,125900,53180679,468,468,468,468,42
|
|
20240724,125800,53161023,464,464,464,464,0
|
|
20240724,125700,53161023,464,464,464,464,0
|
|
20240724,125600,53161023,464,464,464,464,0
|
|
20240724,125500,53161023,464,464,464,464,0
|
|
20240724,125400,53161023,464,464,464,464,0
|
|
20240724,125300,53161023,464,464,464,464,0
|
|
20240724,125200,53161023,464,465,465,464,3
|
|
20240724,125100,53159630,464,464,464,464,0
|
|
20240724,125000,53159630,464,464,464,464,0
|
|
20240724,124900,53159630,464,464,464,464,4330
|
|
20240724,124800,51150510,468,468,468,468,0
|
|
20240724,124700,51150510,468,468,468,468,1
|
|
20240724,124600,51150042,464,464,464,464,0
|
|
20240724,124500,51150042,464,464,464,464,0
|
|
20240724,124400,51150042,464,464,464,464,0
|
|
20240724,124300,51150042,464,464,464,464,0
|
|
20240724,124200,51150042,464,464,464,464,0
|
|
20240724,124100,51150042,464,464,464,464,0
|
|
20240724,124000,51150042,464,464,464,464,0
|
|
20240724,123900,51150042,464,464,464,464,1400
|
|
20240724,123800,50500442,464,464,464,464,0
|
|
20240724,123700,50500442,464,464,464,464,300
|
|
20240724,123600,50361242,464,466,466,464,61
|
|
20240724,123500,50332818,468,468,468,468,1
|
|
20240724,123400,50332350,468,468,468,468,2
|
|
20240724,123300,50331414,467,466,467,466,1801
|
|
20240724,123200,49492096,464,464,464,464,0
|
|
20240724,123100,49492096,464,464,464,464,0
|
|
20240724,123000,49492096,464,464,464,464,0
|
|
20240724,122900,49492096,464,464,464,464,0
|
|
20240724,122800,49492096,464,464,464,464,200
|
|
20240724,122700,49399296,464,464,464,464,0
|
|
20240724,122600,49399296,464,464,464,464,1
|
|
20240724,122500,49398832,465,465,465,465,0
|
|
20240724,122400,49398832,465,465,465,465,0
|
|
20240724,122300,49398832,465,465,465,465,430
|
|
20240724,122200,49198882,464,464,464,464,0
|
|
20240724,122100,49198882,464,464,464,464,0
|
|
20240724,122000,49198882,464,464,464,464,1987
|
|
20240724,121900,48276914,465,465,465,465,0
|
|
20240724,121800,48276914,465,465,465,465,0
|
|
20240724,121700,48276914,465,465,465,465,0
|
|
20240724,121600,48276914,465,465,465,465,0
|
|
20240724,121500,48276914,465,465,465,465,0
|
|
20240724,121400,48276914,465,465,465,465,0
|
|
20240724,121300,48276914,465,465,465,465,0
|
|
20240724,121200,48276914,465,465,465,465,239
|
|
20240724,121100,48165779,465,465,465,465,2000
|
|
20240724,121000,47235779,465,465,465,465,0
|
|
20240724,120900,47235779,465,465,465,465,0
|
|
20240724,120800,47235779,465,465,465,465,0
|
|
20240724,120700,47235779,465,465,465,465,70
|
|
20240724,120600,47203229,467,467,467,467,0
|
|
20240724,120500,47203229,467,467,467,467,0
|
|
20240724,120400,47203229,467,467,467,467,0
|
|
20240724,120300,47203229,467,467,467,467,0
|
|
20240724,120200,47203229,467,467,467,467,1
|
|
20240724,120100,47202762,467,467,467,467,0
|
|
20240724,120000,47202762,467,467,467,467,0
|
|
20240724,115900,47202762,467,467,467,467,0
|
|
20240724,115800,47202762,467,467,467,467,0
|
|
20240724,115700,47202762,467,467,467,467,0
|
|
20240724,115600,47202762,467,467,467,467,0
|
|
20240724,115500,47202762,467,467,467,467,0
|
|
20240724,115400,47202762,467,467,467,467,0
|
|
20240724,115300,47202762,467,467,467,467,0
|
|
20240724,115200,47202762,467,467,467,467,1
|
|
20240724,115100,47202295,467,467,467,467,0
|
|
20240724,115000,47202295,467,465,467,465,358
|
|
20240724,114900,47035823,467,467,467,467,0
|
|
20240724,114800,47035823,467,467,467,467,0
|
|
20240724,114700,47035823,467,467,467,467,0
|
|
20240724,114600,47035823,467,467,467,467,10
|
|
20240724,114500,47031153,465,465,465,465,0
|
|
20240724,114400,47031153,465,465,465,465,0
|
|
20240724,114300,47031153,465,465,465,465,0
|
|
20240724,114200,47031153,465,465,465,465,0
|
|
20240724,114100,47031153,465,465,465,465,0
|
|
20240724,114000,47031153,465,465,465,465,0
|
|
20240724,113900,47031153,465,465,465,465,0
|
|
20240724,113800,47031153,465,465,465,465,0
|
|
20240724,113700,47031153,465,465,465,465,0
|
|
20240724,113600,47031153,465,465,465,465,0
|
|
20240724,113500,47031153,465,465,465,465,0
|
|
20240724,113400,47031153,465,465,465,465,0
|
|
20240724,113300,47031153,465,465,465,465,4104
|
|
20240724,113200,45122793,465,465,465,465,0
|
|
20240724,113100,45122793,465,465,465,465,0
|
|
20240724,113000,45122793,465,465,465,465,0
|
|
20240724,112900,45122793,465,465,465,465,0
|
|
20240724,112800,45122793,465,465,465,465,0
|
|
20240724,112700,45122793,465,465,465,465,0
|
|
20240724,112600,45122793,465,465,465,465,0
|
|
20240724,112500,45122793,465,465,465,465,0
|
|
20240724,112400,45122793,465,465,465,465,0
|
|
20240724,112300,45122793,465,465,465,465,2
|
|
20240724,112200,45121863,465,465,465,465,0
|
|
20240724,112100,45121863,465,465,465,465,300
|
|
20240724,112000,44982363,465,465,465,465,0
|
|
20240724,111900,44982363,465,465,465,465,0
|
|
20240724,111800,44982363,465,465,465,465,0
|
|
20240724,111700,44982363,465,465,465,465,12
|
|
20240724,111600,44976783,468,468,468,468,1
|
|
20240724,111500,44976315,468,468,468,468,0
|
|
20240724,111400,44976315,468,468,468,468,2
|
|
20240724,111300,44975379,468,468,468,468,0
|
|
20240724,111200,44975379,468,468,468,468,0
|
|
20240724,111100,44975379,468,468,468,468,0
|
|
20240724,111000,44975379,468,468,468,468,0
|
|
20240724,110900,44975379,468,468,468,468,0
|
|
20240724,110800,44975379,468,468,468,468,0
|
|
20240724,110700,44975379,468,468,468,468,0
|
|
20240724,110600,44975379,468,468,468,468,16
|
|
20240724,110500,44967891,465,465,465,465,5
|
|
20240724,110400,44965566,465,465,465,465,0
|
|
20240724,110300,44965566,465,465,465,465,0
|
|
20240724,110200,44965566,465,465,465,465,200
|
|
20240724,110100,44872566,466,466,466,466,289
|
|
20240724,110000,44737892,466,466,466,466,0
|
|
20240724,105900,44737892,466,466,466,466,0
|
|
20240724,105800,44737892,466,466,466,466,0
|
|
20240724,105700,44737892,466,466,466,466,0
|
|
20240724,105600,44737892,466,466,466,466,0
|
|
20240724,105500,44737892,466,466,466,466,0
|
|
20240724,105400,44737892,466,466,466,466,0
|
|
20240724,105300,44737892,466,466,466,466,99
|
|
20240724,105200,44691758,468,468,468,468,0
|
|
20240724,105100,44691758,468,468,468,468,0
|
|
20240724,105000,44691758,468,468,468,468,501
|
|
20240724,104900,44457290,469,469,469,469,0
|
|
20240724,104800,44457290,469,469,469,469,0
|
|
20240724,104700,44457290,469,469,469,469,0
|
|
20240724,104600,44457290,469,469,469,469,3747
|
|
20240724,104500,42699947,469,469,469,469,0
|
|
20240724,104400,42699947,469,469,469,469,1
|
|
20240724,104300,42699478,469,469,469,469,0
|
|
20240724,104200,42699478,469,469,469,466,5458
|
|
20240724,104100,40156041,466,466,466,466,2174
|
|
20240724,104000,39142957,469,469,469,469,0
|
|
20240724,103900,39142957,469,469,469,469,0
|
|
20240724,103800,39142957,469,469,469,469,1
|
|
20240724,103700,39142488,466,466,466,466,0
|
|
20240724,103600,39142488,466,466,466,466,0
|
|
20240724,103500,39142488,466,466,466,466,0
|
|
20240724,103400,39142488,466,466,466,466,1
|
|
20240724,103300,39142022,468,468,468,468,2072
|
|
20240724,103200,38172326,468,468,468,468,7
|
|
20240724,103100,38169050,468,468,468,468,1
|
|
20240724,103000,38168582,466,466,466,466,2
|
|
20240724,102900,38167650,468,466,468,466,12
|
|
20240724,102800,38162038,465,465,465,465,0
|
|
20240724,102700,38162038,465,465,465,465,0
|
|
20240724,102600,38162038,465,465,465,465,0
|
|
20240724,102500,38162038,465,465,465,465,0
|
|
20240724,102400,38162038,465,465,465,465,0
|
|
20240724,102300,38162038,465,465,465,465,0
|
|
20240724,102200,38162038,465,465,465,465,0
|
|
20240724,102100,38162038,465,465,465,465,0
|
|
20240724,102000,38162038,465,465,465,465,0
|
|
20240724,101900,38162038,465,466,466,465,4279
|
|
20240724,101800,36171990,465,465,465,465,0
|
|
20240724,101700,36171990,465,465,465,465,0
|
|
20240724,101600,36171990,465,465,465,465,0
|
|
20240724,101500,36171990,465,465,465,465,10
|
|
20240724,101400,36167340,466,466,466,466,0
|
|
20240724,101300,36167340,466,466,466,466,191
|
|
20240724,101200,36078334,465,465,465,465,0
|
|
20240724,101100,36078334,465,465,465,465,0
|
|
20240724,101000,36078334,465,465,465,465,0
|
|
20240724,100900,36078334,465,465,465,465,1000
|
|
20240724,100800,35613334,467,467,467,467,0
|
|
20240724,100700,35613334,467,467,467,467,0
|
|
20240724,100600,35613334,467,467,467,467,0
|
|
20240724,100500,35613334,467,467,467,467,1
|
|
20240724,100400,35612867,468,468,468,468,4
|
|
20240724,100300,35610995,467,464,467,464,2201
|
|
20240724,100200,34589728,466,466,466,466,216
|
|
20240724,100100,34489072,468,468,468,468,0
|
|
20240724,100000,34489072,468,468,468,468,1
|
|
20240724,095900,34488604,464,468,468,464,4
|
|
20240724,095800,34486736,464,467,467,464,500
|
|
20240724,095700,34254109,468,468,468,468,0
|
|
20240724,095600,34254109,468,468,468,468,0
|
|
20240724,095500,34254109,468,468,468,468,3
|
|
20240724,095400,34252705,469,469,469,469,1
|
|
20240724,095300,34252236,469,469,469,469,1
|
|
20240724,095200,34251767,470,470,470,470,19
|
|
20240724,095100,34242837,470,470,470,470,0
|
|
20240724,095000,34242837,470,470,470,470,0
|
|
20240724,094900,34242837,470,470,470,470,1
|
|
20240724,094800,34242367,471,471,471,471,1
|
|
20240724,094700,34241896,471,470,471,470,1773
|
|
20240724,094600,33408459,469,469,469,469,10920
|
|
20240724,094500,28286979,469,469,469,469,0
|
|
20240724,094400,28286979,469,469,469,469,0
|
|
20240724,094300,28286979,469,469,469,469,501
|
|
20240724,094200,28052010,469,469,469,469,0
|
|
20240724,094100,28052010,469,469,469,469,0
|
|
20240724,094000,28052010,469,467,469,467,12407
|
|
20240724,093900,22245793,467,466,468,463,8266
|
|
20240724,093800,18386553,466,466,466,466,0
|
|
20240724,093700,18386553,466,466,466,466,1
|
|
20240724,093600,18386087,462,462,462,462,0
|
|
20240724,093500,18386087,462,462,462,462,1586
|
|
20240724,093400,17653355,465,465,465,465,2147
|
|
20240724,093300,16655000,464,461,464,461,2459
|
|
20240724,093200,15520450,461,463,463,461,17430
|
|
20240724,093100,7484745,464,464,464,464,221
|
|
20240724,093000,7382201,465,465,465,465,0
|
|
20240724,092900,7382201,465,465,465,465,14
|
|
20240724,092800,7375691,466,466,466,466,1
|
|
20240724,092700,7375225,467,467,467,467,0
|
|
20240724,092600,7375225,467,467,467,467,2
|
|
20240724,092500,7374291,467,466,467,466,11
|
|
20240724,092400,7369164,467,467,467,467,0
|
|
20240724,092300,7369164,467,467,467,467,0
|
|
20240724,092200,7369164,467,467,467,467,0
|
|
20240724,092100,7369164,467,467,467,467,0
|
|
20240724,092000,7369164,467,467,467,467,207
|
|
20240724,091900,7272495,467,467,467,467,0
|
|
20240724,091800,7272495,467,467,467,467,4
|
|
20240724,091700,7270627,467,467,467,465,16
|
|
20240724,091600,7263179,465,467,467,465,7
|
|
20240724,091500,7259920,465,465,465,465,4279
|
|
20240724,091400,5270185,467,465,467,465,16
|
|
20240724,091300,5262717,465,465,465,465,1
|
|
20240724,091200,5262252,467,467,467,467,0
|
|
20240724,091100,5262252,467,467,467,467,228
|
|
20240724,091000,5155776,467,467,467,467,0
|
|
20240724,090900,5155776,467,467,467,467,6
|
|
20240724,090800,5152974,468,468,468,468,20
|
|
20240724,090700,5143614,468,463,468,463,652
|
|
20240724,090600,4838598,468,468,468,468,213
|
|
20240724,090500,4738914,468,467,468,467,3
|
|
20240724,090400,4737512,468,467,468,467,10004
|
|
20240724,090300,65642,467,467,467,467,0
|
|
20240724,090200,65642,467,467,467,467,4
|
|
20240724,090100,63774,467,467,467,467,16
|
|
20240724,090000,56302,467,461,467,461,122
|