628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192500,335487934,677,677,677,677,6118
|
|
20240724,192400,335487934,677,677,677,677,0
|
|
20240724,192300,335487934,677,677,677,677,0
|
|
20240724,192200,335487934,677,677,677,677,0
|
|
20240724,192100,335487934,677,677,677,677,0
|
|
20240724,192000,335487934,677,677,677,677,0
|
|
20240724,191900,335487934,677,677,677,677,0
|
|
20240724,191800,335487934,677,677,677,677,0
|
|
20240724,191700,335487934,677,677,677,677,0
|
|
20240724,191600,335487934,677,677,677,677,0
|
|
20240724,191500,335487934,677,677,677,677,0
|
|
20240724,191400,335487934,677,677,677,677,0
|
|
20240724,191300,335487934,677,677,677,677,0
|
|
20240724,191200,335487934,677,677,677,677,0
|
|
20240724,191100,335487934,677,677,677,677,0
|
|
20240724,191000,335487934,677,677,677,677,0
|
|
20240724,190900,335487934,677,677,677,677,0
|
|
20240724,190800,335487934,677,677,677,677,0
|
|
20240724,190700,335487934,677,677,677,677,0
|
|
20240724,190600,335487934,677,677,677,677,0
|
|
20240724,190500,335487934,677,677,677,677,0
|
|
20240724,190400,335487934,677,677,677,677,0
|
|
20240724,190300,335487934,677,677,677,677,0
|
|
20240724,190200,335487934,677,677,677,677,0
|
|
20240724,190100,335487934,677,677,677,677,0
|
|
20240724,190000,335487934,677,677,677,677,0
|
|
20240724,185900,335487934,677,677,677,677,0
|
|
20240724,185800,335487934,677,677,677,677,0
|
|
20240724,185700,335487934,677,677,677,677,0
|
|
20240724,185600,335487934,677,677,677,677,0
|
|
20240724,185500,335487934,677,677,677,677,6118
|
|
20240724,185400,335487934,677,677,677,677,0
|
|
20240724,185300,335487934,677,677,677,677,0
|
|
20240724,185200,335487934,677,677,677,677,0
|
|
20240724,185100,335487934,677,677,677,677,0
|
|
20240724,185000,335487934,677,677,677,677,0
|
|
20240724,184900,335487934,677,677,677,677,0
|
|
20240724,184800,335487934,677,677,677,677,0
|
|
20240724,184700,335487934,677,677,677,677,0
|
|
20240724,184600,335487934,677,677,677,677,0
|
|
20240724,184500,335487934,677,677,677,677,0
|
|
20240724,184400,335487934,677,677,677,677,0
|
|
20240724,184300,335487934,677,677,677,677,0
|
|
20240724,184200,335487934,677,677,677,677,0
|
|
20240724,184100,335487934,677,677,677,677,0
|
|
20240724,184000,335487934,677,677,677,677,0
|
|
20240724,183900,335487934,677,677,677,677,0
|
|
20240724,183800,335487934,677,677,677,677,0
|
|
20240724,183700,335487934,677,677,677,677,0
|
|
20240724,183600,335487934,677,677,677,677,0
|
|
20240724,183500,335487934,677,677,677,677,0
|
|
20240724,183400,335487934,677,677,677,677,0
|
|
20240724,183300,335487934,677,677,677,677,0
|
|
20240724,183200,335487934,677,677,677,677,0
|
|
20240724,183100,335487934,677,677,677,677,0
|
|
20240724,183000,335487934,677,677,677,677,0
|
|
20240724,182900,335487934,677,677,677,677,0
|
|
20240724,182800,335487934,677,677,677,677,0
|
|
20240724,182700,335487934,677,677,677,677,0
|
|
20240724,182600,335487934,677,677,677,677,0
|
|
20240724,182500,335487934,677,677,677,677,6118
|
|
20240724,182400,335487934,677,677,677,677,0
|
|
20240724,182300,335487934,677,677,677,677,0
|
|
20240724,182200,335487934,677,677,677,677,0
|
|
20240724,182100,335487934,677,677,677,677,0
|
|
20240724,182000,335487934,677,677,677,677,0
|
|
20240724,181900,335487934,677,677,677,677,0
|
|
20240724,181800,335487934,677,677,677,677,0
|
|
20240724,181700,335487934,677,677,677,677,0
|
|
20240724,181600,335487934,677,677,677,677,0
|
|
20240724,181500,335487934,677,677,677,677,0
|
|
20240724,181400,335487934,677,677,677,677,0
|
|
20240724,181300,335487934,677,677,677,677,0
|
|
20240724,181200,335487934,677,677,677,677,0
|
|
20240724,181100,335487934,677,677,677,677,0
|
|
20240724,181000,335487934,677,677,677,677,0
|
|
20240724,180900,335487934,677,677,677,677,0
|
|
20240724,180800,335487934,677,677,677,677,0
|
|
20240724,180700,335487934,677,677,677,677,0
|
|
20240724,180600,335487934,677,677,677,677,0
|
|
20240724,180500,335487934,677,677,677,677,0
|
|
20240724,180400,335487934,677,677,677,677,0
|
|
20240724,180300,335487934,677,677,677,677,0
|
|
20240724,180200,335487934,677,677,677,677,0
|
|
20240724,180100,335487934,677,677,677,677,0
|
|
20240724,180000,335487934,677,677,677,677,0
|
|
20240724,175900,335487934,677,677,677,677,0
|
|
20240724,175800,335487934,677,677,677,677,0
|
|
20240724,175700,335487934,677,677,677,677,0
|
|
20240724,175600,335487934,677,677,677,677,0
|
|
20240724,175500,335487934,677,677,677,677,6118
|
|
20240724,175400,335487934,677,677,677,677,0
|
|
20240724,175300,335487934,677,677,677,677,0
|
|
20240724,175200,335487934,677,677,677,677,0
|
|
20240724,175100,335487934,677,677,677,677,0
|
|
20240724,175000,335487934,677,677,677,677,0
|
|
20240724,174900,335487934,677,677,677,677,0
|
|
20240724,174800,335487934,677,677,677,677,0
|
|
20240724,174700,335487934,677,677,677,677,0
|
|
20240724,174600,335487934,677,677,677,677,0
|
|
20240724,174500,335487934,677,677,677,677,0
|
|
20240724,174400,335487934,677,677,677,677,0
|
|
20240724,174300,335487934,677,677,677,677,0
|
|
20240724,174200,335487934,677,677,677,677,0
|
|
20240724,174100,335487934,677,677,677,677,0
|
|
20240724,174000,335487934,677,677,677,677,0
|
|
20240724,173900,335487934,677,677,677,677,0
|
|
20240724,173800,335487934,677,677,677,677,0
|
|
20240724,173700,335487934,677,677,677,677,0
|
|
20240724,173600,335487934,677,677,677,677,0
|
|
20240724,173500,335487934,677,677,677,677,0
|
|
20240724,173400,335487934,677,677,677,677,0
|
|
20240724,173300,335487934,677,677,677,677,0
|
|
20240724,173200,335487934,677,677,677,677,0
|
|
20240724,173100,335487934,677,677,677,677,0
|
|
20240724,173000,335487934,677,677,677,677,0
|
|
20240724,172900,335487934,677,677,677,677,0
|
|
20240724,172800,335487934,677,677,677,677,0
|
|
20240724,172700,335487934,677,677,677,677,0
|
|
20240724,172600,335487934,677,677,677,677,0
|
|
20240724,172500,335487934,677,677,677,677,6118
|
|
20240724,172400,335487934,677,677,677,677,0
|
|
20240724,172300,335487934,677,677,677,677,0
|
|
20240724,172200,335487934,677,677,677,677,0
|
|
20240724,172100,335487934,677,677,677,677,0
|
|
20240724,172000,335487934,677,677,677,677,0
|
|
20240724,171900,335487934,677,677,677,677,0
|
|
20240724,171800,335487934,677,677,677,677,0
|
|
20240724,171700,335487934,677,677,677,677,0
|
|
20240724,171600,335487934,677,677,677,677,0
|
|
20240724,171500,335487934,677,677,677,677,0
|
|
20240724,171400,335487934,677,677,677,677,0
|
|
20240724,171300,335487934,677,677,677,677,0
|
|
20240724,171200,335487934,677,677,677,677,0
|
|
20240724,171100,335487934,677,677,677,677,0
|
|
20240724,171000,335487934,677,677,677,677,0
|
|
20240724,170900,335487934,677,677,677,677,0
|
|
20240724,170800,335487934,677,677,677,677,0
|
|
20240724,170700,335487934,677,677,677,677,0
|
|
20240724,170600,335487934,677,677,677,677,0
|
|
20240724,170500,335487934,677,677,677,677,0
|
|
20240724,170400,335487934,677,677,677,677,0
|
|
20240724,170300,335487934,677,677,677,677,0
|
|
20240724,170200,335487934,677,677,677,677,0
|
|
20240724,170100,335487934,677,677,677,677,0
|
|
20240724,170000,335487934,677,677,677,677,0
|
|
20240724,165900,335487934,677,677,677,677,0
|
|
20240724,165800,335487934,677,677,677,677,0
|
|
20240724,165700,335487934,677,677,677,677,0
|
|
20240724,165600,335487934,677,677,677,677,0
|
|
20240724,165500,335487934,677,677,677,677,6118
|
|
20240724,165400,335487934,677,677,677,677,0
|
|
20240724,165300,335487934,677,677,677,677,0
|
|
20240724,165200,335487934,677,677,677,677,0
|
|
20240724,165100,335487934,677,677,677,677,0
|
|
20240724,165000,335487934,677,677,677,677,0
|
|
20240724,164900,335487934,677,677,677,677,0
|
|
20240724,164800,335487934,677,677,677,677,0
|
|
20240724,164700,335487934,677,677,677,677,0
|
|
20240724,164600,335487934,677,677,677,677,0
|
|
20240724,164500,335487934,677,677,677,677,0
|
|
20240724,164400,335487934,677,677,677,677,0
|
|
20240724,164300,335487934,677,677,677,677,0
|
|
20240724,164200,335487934,677,677,677,677,0
|
|
20240724,164100,335487934,677,677,677,677,0
|
|
20240724,164000,335487934,677,677,677,677,0
|
|
20240724,163900,335487934,677,677,677,677,0
|
|
20240724,163800,335487934,677,677,677,677,0
|
|
20240724,163700,335487934,677,677,677,677,0
|
|
20240724,163600,335487934,677,677,677,677,0
|
|
20240724,163500,335487934,677,677,677,677,0
|
|
20240724,163400,335487934,677,677,677,677,0
|
|
20240724,163300,335487934,677,677,677,677,0
|
|
20240724,163200,335487934,677,677,677,677,0
|
|
20240724,163100,335487934,677,677,677,677,0
|
|
20240724,163000,335487934,677,677,677,677,0
|
|
20240724,162900,335487934,677,677,677,677,0
|
|
20240724,162800,335487934,677,677,677,677,0
|
|
20240724,162700,335487934,677,677,677,677,0
|
|
20240724,162600,335487934,677,677,677,677,0
|
|
20240724,162500,335487934,677,677,677,677,6118
|
|
20240724,162400,335487934,677,677,677,677,0
|
|
20240724,162300,335487934,677,677,677,677,0
|
|
20240724,162200,335487934,677,677,677,677,0
|
|
20240724,162100,335487934,677,677,677,677,0
|
|
20240724,162000,335487934,677,677,677,677,0
|
|
20240724,161900,335487934,677,677,677,677,0
|
|
20240724,161800,335487934,677,677,677,677,0
|
|
20240724,161700,335487934,677,677,677,677,0
|
|
20240724,161600,335487934,677,677,677,677,0
|
|
20240724,161500,335487934,677,677,677,677,0
|
|
20240724,161400,335487934,677,677,677,677,0
|
|
20240724,161300,335487934,677,677,677,677,0
|
|
20240724,161200,335487934,677,677,677,677,0
|
|
20240724,161100,335487934,677,677,677,677,0
|
|
20240724,161000,335487934,677,677,677,677,0
|
|
20240724,160900,335487934,677,677,677,677,0
|
|
20240724,160800,335487934,677,677,677,677,0
|
|
20240724,160700,335487934,677,677,677,677,0
|
|
20240724,160600,335487934,677,677,677,677,0
|
|
20240724,160500,335487934,677,677,677,677,0
|
|
20240724,160400,335487934,677,677,677,677,0
|
|
20240724,160300,335487934,677,677,677,677,0
|
|
20240724,160200,335487934,677,677,677,677,0
|
|
20240724,160100,335487934,677,677,677,677,0
|
|
20240724,160000,335487934,677,677,677,677,0
|
|
20240724,155900,335487934,677,677,677,677,0
|
|
20240724,155800,335487934,677,677,677,677,0
|
|
20240724,155700,335487934,677,677,677,677,0
|
|
20240724,155600,335487934,677,677,677,677,0
|
|
20240724,155500,335487934,677,677,677,677,6118
|
|
20240724,155400,335487934,677,677,677,677,0
|
|
20240724,155300,335487934,677,677,677,677,0
|
|
20240724,155200,335487934,677,677,677,677,0
|
|
20240724,155100,335487934,677,677,677,677,0
|
|
20240724,155000,335487934,677,677,677,677,0
|
|
20240724,154900,335487934,677,677,677,677,0
|
|
20240724,154800,335487934,677,677,677,677,0
|
|
20240724,154700,335487934,677,677,677,677,0
|
|
20240724,154600,335487934,677,677,677,677,0
|
|
20240724,154500,335487934,677,677,677,677,0
|
|
20240724,154400,335487934,677,677,677,677,0
|
|
20240724,154300,335487934,677,677,677,677,0
|
|
20240724,154200,335487934,677,677,677,677,0
|
|
20240724,154100,335487934,677,677,677,677,0
|
|
20240724,154000,335487934,677,677,677,677,0
|
|
20240724,153900,335487934,677,677,677,677,0
|
|
20240724,153800,335487934,677,677,677,677,0
|
|
20240724,153700,335487934,677,677,677,677,0
|
|
20240724,153600,335487934,677,677,677,677,0
|
|
20240724,153500,335487934,677,677,677,677,0
|
|
20240724,153400,335487934,677,677,677,677,0
|
|
20240724,153300,335487934,677,677,677,677,0
|
|
20240724,153200,335487934,677,677,677,677,0
|
|
20240724,153100,335487934,677,677,677,677,0
|
|
20240724,153000,335487934,677,677,677,677,6118
|
|
20240724,152900,331346048,664,664,664,664,0
|
|
20240724,152800,331346048,664,664,664,664,0
|
|
20240724,152700,331346048,664,664,664,664,0
|
|
20240724,152600,331346048,664,664,664,664,0
|
|
20240724,152500,331346048,664,664,664,664,0
|
|
20240724,152400,331346048,664,664,664,664,0
|
|
20240724,152300,331346048,664,664,664,664,0
|
|
20240724,152200,331346048,664,664,664,664,0
|
|
20240724,152100,331346048,664,664,664,664,0
|
|
20240724,152000,331346048,664,664,664,664,0
|
|
20240724,151900,331346048,664,661,664,661,2004
|
|
20240724,151800,330021392,660,661,661,660,682
|
|
20240724,151700,329571062,665,665,665,665,0
|
|
20240724,151600,329571062,665,665,665,665,200
|
|
20240724,151500,329438062,665,665,665,665,1
|
|
20240724,151400,329437397,660,662,662,660,5057
|
|
20240724,151300,326095378,662,662,662,662,0
|
|
20240724,151200,326095378,662,664,665,662,1323
|
|
20240724,151100,325218369,664,664,664,664,0
|
|
20240724,151000,325218369,664,664,664,664,3
|
|
20240724,150900,325216377,664,664,664,664,0
|
|
20240724,150800,325216377,664,664,664,664,0
|
|
20240724,150700,325216377,664,664,664,664,619
|
|
20240724,150600,324805361,661,661,661,661,0
|
|
20240724,150500,324805361,661,661,661,661,1
|
|
20240724,150400,324804700,660,660,660,660,0
|
|
20240724,150300,324804700,660,660,660,660,2
|
|
20240724,150200,324803380,660,661,661,660,1610
|
|
20240724,150100,323739265,660,660,660,660,0
|
|
20240724,150000,323739265,660,660,660,660,3
|
|
20240724,145900,323737285,660,660,660,660,3000
|
|
20240724,145800,321757285,661,661,661,661,75
|
|
20240724,145700,321707710,661,661,662,661,927
|
|
20240724,145600,321094956,667,667,667,667,0
|
|
20240724,145500,321094956,667,661,667,661,1843
|
|
20240724,145400,319868109,661,661,661,661,476
|
|
20240724,145300,319553473,660,661,661,660,158
|
|
20240724,145200,319449037,661,661,661,661,1258
|
|
20240724,145100,318617499,661,661,661,661,0
|
|
20240724,145000,318617499,661,661,661,661,1078
|
|
20240724,144900,317904941,665,665,665,665,0
|
|
20240724,144800,317904941,665,665,665,665,0
|
|
20240724,144700,317904941,665,665,665,665,1
|
|
20240724,144600,317904276,665,665,665,665,0
|
|
20240724,144500,317904276,665,665,665,665,0
|
|
20240724,144400,317904276,665,663,665,661,4000
|
|
20240724,144300,315257341,663,665,665,663,5000
|
|
20240724,144200,311942257,665,665,665,665,4
|
|
20240724,144100,311939597,665,665,665,665,0
|
|
20240724,144000,311939597,665,665,665,665,51
|
|
20240724,143900,311905682,666,666,666,666,0
|
|
20240724,143800,311905682,666,666,666,666,0
|
|
20240724,143700,311905682,666,666,666,666,0
|
|
20240724,143600,311905682,666,666,666,666,0
|
|
20240724,143500,311905682,666,666,666,666,1
|
|
20240724,143400,311905016,666,666,666,666,2
|
|
20240724,143300,311903684,665,665,665,665,0
|
|
20240724,143200,311903684,665,665,665,665,5
|
|
20240724,143100,311900359,667,667,667,667,0
|
|
20240724,143000,311900359,667,667,667,667,0
|
|
20240724,142900,311900359,667,666,667,666,3626
|
|
20240724,142800,309485441,666,666,666,666,0
|
|
20240724,142700,309485441,666,666,666,666,2
|
|
20240724,142600,309484109,662,662,662,662,0
|
|
20240724,142500,309484109,662,662,662,662,0
|
|
20240724,142400,309484109,662,662,662,662,0
|
|
20240724,142300,309484109,662,662,662,662,0
|
|
20240724,142200,309484109,662,662,662,662,300
|
|
20240724,142100,309285509,662,662,662,662,0
|
|
20240724,142000,309285509,662,665,665,662,4279
|
|
20240724,141900,306445226,666,666,666,666,0
|
|
20240724,141800,306445226,666,666,666,666,0
|
|
20240724,141700,306445226,666,666,666,666,0
|
|
20240724,141600,306445226,666,666,666,666,0
|
|
20240724,141500,306445226,666,666,666,666,0
|
|
20240724,141400,306445226,666,666,666,666,4
|
|
20240724,141300,306442562,665,665,665,665,30
|
|
20240724,141200,306422612,665,665,665,665,0
|
|
20240724,141100,306422612,665,666,666,665,368
|
|
20240724,141000,306177890,667,667,667,667,0
|
|
20240724,140900,306177890,667,667,667,667,0
|
|
20240724,140800,306177890,667,667,667,667,0
|
|
20240724,140700,306177890,667,667,667,667,0
|
|
20240724,140600,306177890,667,667,667,667,0
|
|
20240724,140500,306177890,667,667,667,667,0
|
|
20240724,140400,306177890,667,666,667,666,501
|
|
20240724,140300,305844223,666,666,666,666,1
|
|
20240724,140200,305843557,667,667,667,667,0
|
|
20240724,140100,305843557,667,667,667,667,1
|
|
20240724,140000,305842890,667,667,667,667,1
|
|
20240724,135900,305842223,667,667,667,667,2012
|
|
20240724,135800,304500219,666,666,666,666,231
|
|
20240724,135700,304346373,666,666,666,666,1
|
|
20240724,135600,304345707,663,663,663,663,9
|
|
20240724,135500,304339740,663,666,666,663,202
|
|
20240724,135400,304205213,665,665,665,665,100
|
|
20240724,135300,304138713,662,662,662,662,0
|
|
20240724,135200,304138713,662,662,662,662,0
|
|
20240724,135100,304138713,662,662,662,662,0
|
|
20240724,135000,304138713,662,662,662,662,0
|
|
20240724,134900,304138713,662,663,663,662,272
|
|
20240724,134800,303958603,663,663,663,663,54
|
|
20240724,134700,303922801,662,662,662,662,0
|
|
20240724,134600,303922801,662,662,662,662,0
|
|
20240724,134500,303922801,662,662,662,662,555
|
|
20240724,134400,303555391,662,662,662,662,1220
|
|
20240724,134300,302747751,662,662,662,662,0
|
|
20240724,134200,302747751,662,662,662,662,0
|
|
20240724,134100,302747751,662,662,662,662,0
|
|
20240724,134000,302747751,662,663,663,662,600
|
|
20240724,133900,302350511,662,662,662,662,0
|
|
20240724,133800,302350511,662,662,662,662,0
|
|
20240724,133700,302350511,662,662,662,662,724
|
|
20240724,133600,301871223,662,662,662,662,0
|
|
20240724,133500,301871223,662,662,662,662,1000
|
|
20240724,133400,301209223,661,661,661,661,0
|
|
20240724,133300,301209223,661,661,661,661,0
|
|
20240724,133200,301209223,661,661,661,661,0
|
|
20240724,133100,301209223,661,661,661,661,0
|
|
20240724,133000,301209223,661,661,661,661,0
|
|
20240724,132900,301209223,661,661,661,661,121
|
|
20240724,132800,301129242,661,661,661,661,125
|
|
20240724,132700,301046617,661,661,661,661,2150
|
|
20240724,132600,299625467,661,661,661,661,0
|
|
20240724,132500,299625467,661,661,661,661,4
|
|
20240724,132400,299622823,661,662,662,661,3300
|
|
20240724,132300,297440111,663,663,663,663,0
|
|
20240724,132200,297440111,663,663,663,663,6
|
|
20240724,132100,297436133,664,664,664,664,0
|
|
20240724,132000,297436133,664,664,664,664,0
|
|
20240724,131900,297436133,664,664,664,664,3
|
|
20240724,131800,297434141,664,664,664,664,73
|
|
20240724,131700,297385669,664,664,664,664,0
|
|
20240724,131600,297385669,664,664,664,664,0
|
|
20240724,131500,297385669,664,664,664,664,285
|
|
20240724,131400,297196429,664,664,664,664,0
|
|
20240724,131300,297196429,664,664,664,664,15
|
|
20240724,131200,297186469,664,664,664,664,2
|
|
20240724,131100,297185141,664,664,664,664,0
|
|
20240724,131000,297185141,664,664,664,664,0
|
|
20240724,130900,297185141,664,664,664,664,1
|
|
20240724,130800,297184477,662,662,662,662,0
|
|
20240724,130700,297184477,662,664,664,662,347
|
|
20240724,130600,296954071,664,664,664,664,0
|
|
20240724,130500,296954071,664,664,664,664,20
|
|
20240724,130400,296940791,664,664,664,664,1
|
|
20240724,130300,296940127,664,664,664,664,0
|
|
20240724,130200,296940127,664,664,664,664,0
|
|
20240724,130100,296940127,664,664,664,664,0
|
|
20240724,130000,296940127,664,664,664,664,0
|
|
20240724,125900,296940127,664,664,664,664,157
|
|
20240724,125800,296835879,664,664,664,664,0
|
|
20240724,125700,296835879,664,664,664,664,0
|
|
20240724,125600,296835879,664,664,664,664,0
|
|
20240724,125500,296835879,664,664,664,664,150
|
|
20240724,125400,296736279,666,666,666,666,0
|
|
20240724,125300,296736279,666,666,666,666,0
|
|
20240724,125200,296736279,666,666,666,666,0
|
|
20240724,125100,296736279,666,666,666,666,1
|
|
20240724,125000,296735613,667,667,667,667,0
|
|
20240724,124900,296735613,667,666,667,666,47
|
|
20240724,124800,296704294,666,664,666,664,1224
|
|
20240724,124700,295889973,664,664,664,664,0
|
|
20240724,124600,295889973,664,664,664,664,0
|
|
20240724,124500,295889973,664,664,664,664,1
|
|
20240724,124400,295889309,664,664,664,664,0
|
|
20240724,124300,295889309,664,664,664,664,0
|
|
20240724,124200,295889309,664,664,664,664,0
|
|
20240724,124100,295889309,664,664,664,664,509
|
|
20240724,124000,295551333,663,663,663,663,0
|
|
20240724,123900,295551333,663,663,663,663,0
|
|
20240724,123800,295551333,663,663,663,663,3
|
|
20240724,123700,295549344,663,663,663,663,2
|
|
20240724,123600,295548018,661,661,661,661,0
|
|
20240724,123500,295548018,661,661,661,661,0
|
|
20240724,123400,295548018,661,661,661,661,394
|
|
20240724,123300,295287584,661,661,661,661,0
|
|
20240724,123200,295287584,661,661,661,661,0
|
|
20240724,123100,295287584,661,661,661,661,0
|
|
20240724,123000,295287584,661,661,661,661,0
|
|
20240724,122900,295287584,661,661,661,661,0
|
|
20240724,122800,295287584,661,661,661,661,0
|
|
20240724,122700,295287584,661,661,661,661,0
|
|
20240724,122600,295287584,661,661,661,661,0
|
|
20240724,122500,295287584,661,661,661,661,1000
|
|
20240724,122400,294626584,661,661,661,661,0
|
|
20240724,122300,294626584,661,661,661,661,2228
|
|
20240724,122200,293153876,661,661,661,661,378
|
|
20240724,122100,292904018,660,660,660,660,151
|
|
20240724,122000,292804358,660,660,660,660,1
|
|
20240724,121900,292803698,661,661,661,661,1513
|
|
20240724,121800,291803605,661,661,661,661,0
|
|
20240724,121700,291803605,661,661,661,661,1
|
|
20240724,121600,291802944,661,661,661,661,0
|
|
20240724,121500,291802944,661,661,661,661,0
|
|
20240724,121400,291802944,661,661,661,661,882
|
|
20240724,121300,291219942,661,661,661,661,2285
|
|
20240724,121200,289709557,661,661,661,661,5
|
|
20240724,121100,289706252,661,661,661,661,0
|
|
20240724,121000,289706252,661,661,661,661,0
|
|
20240724,120900,289706252,661,661,661,661,2007
|
|
20240724,120800,288379625,661,661,661,661,0
|
|
20240724,120700,288379625,661,661,661,661,1657
|
|
20240724,120600,287284348,661,661,661,661,0
|
|
20240724,120500,287284348,661,661,661,661,0
|
|
20240724,120400,287284348,661,661,661,661,332
|
|
20240724,120300,287064896,661,661,661,661,746
|
|
20240724,120200,286571790,661,661,661,661,0
|
|
20240724,120100,286571790,661,661,661,661,1218
|
|
20240724,120000,285766692,661,661,661,661,0
|
|
20240724,115900,285766692,661,661,661,661,329
|
|
20240724,115800,285549223,661,661,661,661,1
|
|
20240724,115700,285548562,661,661,661,661,0
|
|
20240724,115600,285548562,661,661,661,661,0
|
|
20240724,115500,285548562,661,661,661,661,0
|
|
20240724,115400,285548562,661,661,661,661,1
|
|
20240724,115300,285547901,661,661,661,661,0
|
|
20240724,115200,285547901,661,661,661,661,0
|
|
20240724,115100,285547901,661,661,661,661,169
|
|
20240724,115000,285436192,661,661,661,661,3491
|
|
20240724,114900,283128641,661,661,661,661,0
|
|
20240724,114800,283128641,661,661,661,661,100
|
|
20240724,114700,283062541,661,661,661,661,0
|
|
20240724,114600,283062541,661,661,661,661,0
|
|
20240724,114500,283062541,661,661,661,661,0
|
|
20240724,114400,283062541,661,662,662,661,506
|
|
20240724,114300,282728053,660,660,660,660,0
|
|
20240724,114200,282728053,660,660,660,660,0
|
|
20240724,114100,282728053,660,660,660,660,0
|
|
20240724,114000,282728053,660,663,663,660,1139
|
|
20240724,113900,281974349,663,663,663,663,0
|
|
20240724,113800,281974349,663,663,663,663,19
|
|
20240724,113700,281961752,665,665,665,665,4541
|
|
20240724,113600,278941987,665,665,665,665,1299
|
|
20240724,113500,278078152,665,665,665,665,0
|
|
20240724,113400,278078152,665,665,665,665,207
|
|
20240724,113300,277940497,665,665,665,665,543
|
|
20240724,113200,277579402,665,665,665,665,0
|
|
20240724,113100,277579402,665,664,665,664,3
|
|
20240724,113000,277577409,665,665,665,665,0
|
|
20240724,112900,277577409,665,665,665,665,0
|
|
20240724,112800,277577409,665,665,665,665,0
|
|
20240724,112700,277577409,665,665,665,665,0
|
|
20240724,112600,277577409,665,665,665,665,0
|
|
20240724,112500,277577409,665,665,665,665,50
|
|
20240724,112400,277544159,662,662,662,662,915
|
|
20240724,112300,276938429,661,661,661,661,204
|
|
20240724,112200,276803585,661,661,661,661,412
|
|
20240724,112100,276531253,661,662,662,661,7963
|
|
20240724,112000,271266773,662,662,662,662,22
|
|
20240724,111900,271252209,662,662,662,662,0
|
|
20240724,111800,271252209,662,666,666,662,48
|
|
20240724,111700,271220429,662,662,662,662,0
|
|
20240724,111600,271220429,662,666,666,662,5
|
|
20240724,111500,271217115,662,662,662,662,0
|
|
20240724,111400,271217115,662,663,663,662,1001
|
|
20240724,111300,270554452,662,662,662,662,181
|
|
20240724,111200,270434630,661,662,662,661,409
|
|
20240724,111100,270163907,662,663,663,662,707
|
|
20240724,111000,269695872,661,661,661,661,0
|
|
20240724,110900,269695872,661,661,661,661,90
|
|
20240724,110800,269636382,661,665,665,661,1628
|
|
20240724,110700,268556575,665,665,665,665,0
|
|
20240724,110600,268556575,665,665,665,665,29
|
|
20240724,110500,268537290,666,666,666,666,0
|
|
20240724,110400,268537290,666,666,666,666,478
|
|
20240724,110300,268218942,666,666,666,666,0
|
|
20240724,110200,268218942,666,666,666,666,0
|
|
20240724,110100,268218942,666,666,666,666,0
|
|
20240724,110000,268218942,666,666,666,666,89
|
|
20240724,105900,268159668,667,667,667,667,175
|
|
20240724,105800,268042943,668,668,668,668,0
|
|
20240724,105700,268042943,668,667,668,667,652
|
|
20240724,105600,267608058,667,667,667,667,0
|
|
20240724,105500,267608058,667,667,667,667,153
|
|
20240724,105400,267506007,667,667,667,667,9
|
|
20240724,105300,267500004,666,666,666,666,651
|
|
20240724,105200,267066438,665,665,665,665,2
|
|
20240724,105100,267065108,662,662,662,662,0
|
|
20240724,105000,267065108,662,662,662,662,0
|
|
20240724,104900,267065108,662,664,664,662,4000
|
|
20240724,104800,264414325,663,663,663,663,344
|
|
20240724,104700,264186253,663,663,663,663,185
|
|
20240724,104600,264063598,663,664,664,663,139
|
|
20240724,104500,263971402,664,664,664,664,0
|
|
20240724,104400,263971402,664,664,664,664,0
|
|
20240724,104300,263971402,664,664,664,663,1186
|
|
20240724,104200,263183948,664,664,664,664,500
|
|
20240724,104100,262851948,664,664,664,664,1190
|
|
20240724,104000,262061788,664,664,664,664,58
|
|
20240724,103900,262023276,664,664,664,664,25
|
|
20240724,103800,262006676,664,664,664,664,5118
|
|
20240724,103700,258608324,664,665,665,664,1128
|
|
20240724,103600,257859327,664,665,665,664,1963
|
|
20240724,103500,256555831,665,666,666,665,2288
|
|
20240724,103400,255034310,665,669,669,665,1778
|
|
20240724,103300,253850322,666,666,666,666,2150
|
|
20240724,103200,252418422,666,666,666,666,0
|
|
20240724,103100,252418422,666,666,666,666,1
|
|
20240724,103000,252417756,668,667,668,667,2497
|
|
20240724,102900,250750760,667,667,667,667,135
|
|
20240724,102800,250660715,667,667,667,667,2
|
|
20240724,102700,250659381,667,667,667,667,0
|
|
20240724,102600,250659381,667,667,667,667,5
|
|
20240724,102500,250656046,667,667,667,667,382
|
|
20240724,102400,250401252,667,667,667,667,369
|
|
20240724,102300,250155129,667,667,667,667,0
|
|
20240724,102200,250155129,667,668,668,667,95
|
|
20240724,102100,250091709,667,667,667,667,17
|
|
20240724,102000,250080370,667,667,667,667,12
|
|
20240724,101900,250072366,667,667,667,667,0
|
|
20240724,101800,250072366,667,668,668,667,7077
|
|
20240724,101700,245352006,669,670,670,669,10312
|
|
20240724,101600,238445386,670,671,671,670,799
|
|
20240724,101500,237909283,671,671,671,671,146
|
|
20240724,101400,237811317,671,671,671,671,1602
|
|
20240724,101300,236736375,671,672,672,671,3153
|
|
20240724,101200,234620681,672,672,672,672,2100
|
|
20240724,101100,233209481,672,672,672,672,0
|
|
20240724,101000,233209481,672,672,672,672,100
|
|
20240724,100900,233142281,672,672,672,672,0
|
|
20240724,100800,233142281,672,672,672,672,9
|
|
20240724,100700,233136233,672,672,672,672,335
|
|
20240724,100600,232911113,672,672,672,672,82
|
|
20240724,100500,232856009,671,676,676,671,546
|
|
20240724,100400,232489603,676,676,676,676,100
|
|
20240724,100300,232422003,671,671,671,671,725
|
|
20240724,100200,231935528,671,672,672,671,1708
|
|
20240724,100100,230788027,672,672,672,672,2
|
|
20240724,100000,230786683,672,672,672,672,0
|
|
20240724,095900,230786683,672,672,672,671,208
|
|
20240724,095800,230646908,679,672,679,671,6676
|
|
20240724,095700,226163040,673,673,673,673,9
|
|
20240724,095600,226156983,672,675,675,672,37
|
|
20240724,095500,226132082,676,674,676,674,5
|
|
20240724,095400,226128706,674,674,674,674,1
|
|
20240724,095300,226128032,671,678,678,671,2431
|
|
20240724,095200,224494364,677,677,679,671,1507
|
|
20240724,095100,223473951,677,673,679,671,1879
|
|
20240724,095000,222203040,673,672,673,672,1516
|
|
20240724,094900,221184283,672,670,675,670,38
|
|
20240724,094800,221158814,678,677,678,677,2872
|
|
20240724,094700,219211988,678,672,678,669,2017
|
|
20240724,094600,217854646,672,669,672,669,398
|
|
20240724,094500,217588342,669,665,669,665,11769
|
|
20240724,094400,209755279,666,666,666,664,1167
|
|
20240724,094300,208979521,666,669,669,665,1834
|
|
20240724,094200,207759867,669,668,669,666,11785
|
|
20240724,094100,199902778,669,670,670,669,445
|
|
20240724,094000,199604706,669,670,670,669,3614
|
|
20240724,093900,197186934,669,670,670,669,553
|
|
20240724,093800,196816828,669,669,669,669,45
|
|
20240724,093700,196786723,667,667,667,667,1439
|
|
20240724,093600,195826910,667,667,667,667,441
|
|
20240724,093500,195532763,666,668,668,666,6316
|
|
20240724,093400,191318851,668,668,668,667,2150
|
|
20240724,093300,189883279,668,670,670,668,272
|
|
20240724,093200,189701332,669,669,669,669,61
|
|
20240724,093100,189660523,669,670,670,669,408
|
|
20240724,093000,189387226,670,672,674,670,1042
|
|
20240724,092900,188686800,672,671,672,671,276
|
|
20240724,092800,188501429,680,680,680,680,0
|
|
20240724,092700,188501429,680,680,680,680,0
|
|
20240724,092600,188501429,680,679,680,679,2477
|
|
20240724,092500,186818029,684,665,684,665,5470
|
|
20240724,092400,183161462,663,661,666,661,1537
|
|
20240724,092300,182144113,661,663,663,661,99
|
|
20240724,092200,182078538,662,663,663,658,1643
|
|
20240724,092100,180994598,659,664,664,658,15072
|
|
20240724,092000,171030373,664,667,667,664,2496
|
|
20240724,091900,169372846,667,665,667,664,226
|
|
20240724,091800,169222663,665,669,669,665,6036
|
|
20240724,091700,165204910,668,665,668,665,1481
|
|
20240724,091600,164216193,668,665,668,665,4991
|
|
20240724,091500,160896837,664,665,665,664,3374
|
|
20240724,091400,158653143,665,664,665,664,3180
|
|
20240724,091300,156541130,664,667,670,663,17520
|
|
20240724,091200,144857193,670,665,670,665,709
|
|
20240724,091100,144382289,672,674,677,660,14186
|
|
20240724,091000,134909567,679,672,679,672,88
|
|
20240724,090900,134850396,679,675,680,671,5671
|
|
20240724,090800,131030271,675,684,684,675,11667
|
|
20240724,090700,123151693,676,681,684,670,35054
|
|
20240724,090600,99397235,681,687,687,678,21879
|
|
20240724,090500,84453895,685,692,695,685,21883
|
|
20240724,090400,69319251,692,689,693,689,10921
|
|
20240724,090300,61771767,689,694,694,686,2275
|
|
20240724,090200,60200679,686,684,694,683,21409
|
|
20240724,090100,45483570,684,708,708,680,19124
|
|
20240724,090000,32232177,708,729,729,707,43517
|