631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192800,518400993,330,330,330,330,15459
|
|
20240715,192700,518400993,330,330,330,330,0
|
|
20240715,192600,518400993,330,330,330,330,0
|
|
20240715,192500,518400993,330,330,330,330,0
|
|
20240715,192400,518400993,330,330,330,330,0
|
|
20240715,192300,518400993,330,330,330,330,0
|
|
20240715,192200,518400993,330,330,330,330,0
|
|
20240715,192100,518400993,330,330,330,330,0
|
|
20240715,192000,518400993,330,330,330,330,0
|
|
20240715,191900,518400993,330,330,330,330,0
|
|
20240715,191800,518400993,330,330,330,330,0
|
|
20240715,191700,518400993,330,330,330,330,0
|
|
20240715,191600,518400993,330,330,330,330,0
|
|
20240715,191500,518400993,330,330,330,330,0
|
|
20240715,191400,518400993,330,330,330,330,0
|
|
20240715,191300,518400993,330,330,330,330,0
|
|
20240715,191200,518400993,330,330,330,330,0
|
|
20240715,191100,518400993,330,330,330,330,0
|
|
20240715,191000,518400993,330,330,330,330,0
|
|
20240715,190900,518400993,330,330,330,330,0
|
|
20240715,190800,518400993,330,330,330,330,0
|
|
20240715,190700,518400993,330,330,330,330,0
|
|
20240715,190600,518400993,330,330,330,330,0
|
|
20240715,190500,518400993,330,330,330,330,0
|
|
20240715,190400,518400993,330,330,330,330,0
|
|
20240715,190300,518400993,330,330,330,330,0
|
|
20240715,190200,518400993,330,330,330,330,0
|
|
20240715,190100,518400993,330,330,330,330,0
|
|
20240715,190000,518400993,330,330,330,330,0
|
|
20240715,185900,518400993,330,330,330,330,0
|
|
20240715,185800,518400993,330,330,330,330,15459
|
|
20240715,185700,518400993,330,330,330,330,0
|
|
20240715,185600,518400993,330,330,330,330,0
|
|
20240715,185500,518400993,330,330,330,330,0
|
|
20240715,185400,518400993,330,330,330,330,0
|
|
20240715,185300,518400993,330,330,330,330,0
|
|
20240715,185200,518400993,330,330,330,330,0
|
|
20240715,185100,518400993,330,330,330,330,0
|
|
20240715,185000,518400993,330,330,330,330,0
|
|
20240715,184900,518400993,330,330,330,330,0
|
|
20240715,184800,518400993,330,330,330,330,0
|
|
20240715,184700,518400993,330,330,330,330,0
|
|
20240715,184600,518400993,330,330,330,330,0
|
|
20240715,184500,518400993,330,330,330,330,0
|
|
20240715,184400,518400993,330,330,330,330,0
|
|
20240715,184300,518400993,330,330,330,330,0
|
|
20240715,184200,518400993,330,330,330,330,0
|
|
20240715,184100,518400993,330,330,330,330,0
|
|
20240715,184000,518400993,330,330,330,330,0
|
|
20240715,183900,518400993,330,330,330,330,0
|
|
20240715,183800,518400993,330,330,330,330,0
|
|
20240715,183700,518400993,330,330,330,330,0
|
|
20240715,183600,518400993,330,330,330,330,0
|
|
20240715,183500,518400993,330,330,330,330,0
|
|
20240715,183400,518400993,330,330,330,330,0
|
|
20240715,183300,518400993,330,330,330,330,0
|
|
20240715,183200,518400993,330,330,330,330,0
|
|
20240715,183100,518400993,330,330,330,330,0
|
|
20240715,183000,518400993,330,330,330,330,0
|
|
20240715,182900,518400993,330,330,330,330,0
|
|
20240715,182800,518400993,330,330,330,330,15459
|
|
20240715,182700,518400993,330,330,330,330,0
|
|
20240715,182600,518400993,330,330,330,330,0
|
|
20240715,182500,518400993,330,330,330,330,0
|
|
20240715,182400,518400993,330,330,330,330,0
|
|
20240715,182300,518400993,330,330,330,330,0
|
|
20240715,182200,518400993,330,330,330,330,0
|
|
20240715,182100,518400993,330,330,330,330,0
|
|
20240715,182000,518400993,330,330,330,330,0
|
|
20240715,181900,518400993,330,330,330,330,0
|
|
20240715,181800,518400993,330,330,330,330,0
|
|
20240715,181700,518400993,330,330,330,330,0
|
|
20240715,181600,518400993,330,330,330,330,0
|
|
20240715,181500,518400993,330,330,330,330,0
|
|
20240715,181400,518400993,330,330,330,330,0
|
|
20240715,181300,518400993,330,330,330,330,0
|
|
20240715,181200,518400993,330,330,330,330,0
|
|
20240715,181100,518400993,330,330,330,330,0
|
|
20240715,181000,518400993,330,330,330,330,0
|
|
20240715,180900,518400993,330,330,330,330,0
|
|
20240715,180800,518400993,330,330,330,330,0
|
|
20240715,180700,518400993,330,330,330,330,0
|
|
20240715,180600,518400993,330,330,330,330,0
|
|
20240715,180500,518400993,330,330,330,330,0
|
|
20240715,180400,518400993,330,330,330,330,0
|
|
20240715,180300,518400993,330,330,330,330,0
|
|
20240715,180200,518400993,330,330,330,330,0
|
|
20240715,180100,518400993,330,330,330,330,0
|
|
20240715,180000,518400993,330,330,330,330,0
|
|
20240715,175900,518400993,330,330,330,330,0
|
|
20240715,175800,518400993,330,330,330,330,15459
|
|
20240715,175700,518400993,330,330,330,330,0
|
|
20240715,175600,518400993,330,330,330,330,0
|
|
20240715,175500,518400993,330,330,330,330,0
|
|
20240715,175400,518400993,330,330,330,330,0
|
|
20240715,175300,518400993,330,330,330,330,0
|
|
20240715,175200,518400993,330,330,330,330,0
|
|
20240715,175100,518400993,330,330,330,330,0
|
|
20240715,175000,518400993,330,330,330,330,0
|
|
20240715,174900,518400993,330,330,330,330,0
|
|
20240715,174800,518400993,330,330,330,330,0
|
|
20240715,174700,518400993,330,330,330,330,0
|
|
20240715,174600,518400993,330,330,330,330,0
|
|
20240715,174500,518400993,330,330,330,330,0
|
|
20240715,174400,518400993,330,330,330,330,0
|
|
20240715,174300,518400993,330,330,330,330,0
|
|
20240715,174200,518400993,330,330,330,330,0
|
|
20240715,174100,518400993,330,330,330,330,0
|
|
20240715,174000,518400993,330,330,330,330,0
|
|
20240715,173900,518400993,330,330,330,330,0
|
|
20240715,173800,518400993,330,330,330,330,0
|
|
20240715,173700,518400993,330,330,330,330,0
|
|
20240715,173600,518400993,330,330,330,330,0
|
|
20240715,173500,518400993,330,330,330,330,0
|
|
20240715,173400,518400993,330,330,330,330,0
|
|
20240715,173300,518400993,330,330,330,330,0
|
|
20240715,173200,518400993,330,330,330,330,0
|
|
20240715,173100,518400993,330,330,330,330,0
|
|
20240715,173000,518400993,330,330,330,330,0
|
|
20240715,172900,518400993,330,330,330,330,0
|
|
20240715,172800,518400993,330,330,330,330,15459
|
|
20240715,172700,518400993,330,330,330,330,0
|
|
20240715,172600,518400993,330,330,330,330,0
|
|
20240715,172500,518400993,330,330,330,330,0
|
|
20240715,172400,518400993,330,330,330,330,0
|
|
20240715,172300,518400993,330,330,330,330,0
|
|
20240715,172200,518400993,330,330,330,330,0
|
|
20240715,172100,518400993,330,330,330,330,0
|
|
20240715,172000,518400993,330,330,330,330,0
|
|
20240715,171900,518400993,330,330,330,330,0
|
|
20240715,171800,518400993,330,330,330,330,0
|
|
20240715,171700,518400993,330,330,330,330,0
|
|
20240715,171600,518400993,330,330,330,330,0
|
|
20240715,171500,518400993,330,330,330,330,0
|
|
20240715,171400,518400993,330,330,330,330,0
|
|
20240715,171300,518400993,330,330,330,330,0
|
|
20240715,171200,518400993,330,330,330,330,0
|
|
20240715,171100,518400993,330,330,330,330,0
|
|
20240715,171000,518400993,330,330,330,330,0
|
|
20240715,170900,518400993,330,330,330,330,0
|
|
20240715,170800,518400993,330,330,330,330,0
|
|
20240715,170700,518400993,330,330,330,330,0
|
|
20240715,170600,518400993,330,330,330,330,0
|
|
20240715,170500,518400993,330,330,330,330,0
|
|
20240715,170400,518400993,330,330,330,330,0
|
|
20240715,170300,518400993,330,330,330,330,0
|
|
20240715,170200,518400993,330,330,330,330,0
|
|
20240715,170100,518400993,330,330,330,330,0
|
|
20240715,170000,518400993,330,330,330,330,0
|
|
20240715,165900,518400993,330,330,330,330,0
|
|
20240715,165800,518400993,330,330,330,330,15459
|
|
20240715,165700,518400993,330,330,330,330,0
|
|
20240715,165600,518400993,330,330,330,330,0
|
|
20240715,165500,518400993,330,330,330,330,0
|
|
20240715,165400,518400993,330,330,330,330,0
|
|
20240715,165300,518400993,330,330,330,330,0
|
|
20240715,165200,518400993,330,330,330,330,0
|
|
20240715,165100,518400993,330,330,330,330,0
|
|
20240715,165000,518400993,330,330,330,330,0
|
|
20240715,164900,518400993,330,330,330,330,0
|
|
20240715,164800,518400993,330,330,330,330,0
|
|
20240715,164700,518400993,330,330,330,330,0
|
|
20240715,164600,518400993,330,330,330,330,0
|
|
20240715,164500,518400993,330,330,330,330,0
|
|
20240715,164400,518400993,330,330,330,330,0
|
|
20240715,164300,518400993,330,330,330,330,0
|
|
20240715,164200,518400993,330,330,330,330,0
|
|
20240715,164100,518400993,330,330,330,330,0
|
|
20240715,164000,518400993,330,330,330,330,0
|
|
20240715,163900,518400993,330,330,330,330,0
|
|
20240715,163800,518400993,330,330,330,330,0
|
|
20240715,163700,518400993,330,330,330,330,0
|
|
20240715,163600,518400993,330,330,330,330,0
|
|
20240715,163500,518400993,330,330,330,330,0
|
|
20240715,163400,518400993,330,330,330,330,0
|
|
20240715,163300,518400993,330,330,330,330,0
|
|
20240715,163200,518400993,330,330,330,330,0
|
|
20240715,163100,518400993,330,330,330,330,0
|
|
20240715,163000,518400993,330,330,330,330,0
|
|
20240715,162900,518400993,330,330,330,330,0
|
|
20240715,162800,518400993,330,330,330,330,15459
|
|
20240715,162700,518400993,330,330,330,330,0
|
|
20240715,162600,518400993,330,330,330,330,0
|
|
20240715,162500,518400993,330,330,330,330,0
|
|
20240715,162400,518400993,330,330,330,330,0
|
|
20240715,162300,518400993,330,330,330,330,0
|
|
20240715,162200,518400993,330,330,330,330,0
|
|
20240715,162100,518400993,330,330,330,330,0
|
|
20240715,162000,518400993,330,330,330,330,0
|
|
20240715,161900,518400993,330,330,330,330,0
|
|
20240715,161800,518400993,330,330,330,330,0
|
|
20240715,161700,518400993,330,330,330,330,0
|
|
20240715,161600,518400993,330,330,330,330,0
|
|
20240715,161500,518400993,330,330,330,330,0
|
|
20240715,161400,518400993,330,330,330,330,0
|
|
20240715,161300,518400993,330,330,330,330,0
|
|
20240715,161200,518400993,330,330,330,330,0
|
|
20240715,161100,518400993,330,330,330,330,0
|
|
20240715,161000,518400993,330,330,330,330,0
|
|
20240715,160900,518400993,330,330,330,330,0
|
|
20240715,160800,518400993,330,330,330,330,0
|
|
20240715,160700,518400993,330,330,330,330,0
|
|
20240715,160600,518400993,330,330,330,330,0
|
|
20240715,160500,518400993,330,330,330,330,0
|
|
20240715,160400,518400993,330,330,330,330,0
|
|
20240715,160300,518400993,330,330,330,330,0
|
|
20240715,160200,518400993,330,330,330,330,0
|
|
20240715,160100,518400993,330,330,330,330,0
|
|
20240715,160000,518400993,330,330,330,330,0
|
|
20240715,155900,518400993,330,330,330,330,0
|
|
20240715,155800,518400993,330,330,330,330,15459
|
|
20240715,155700,518400993,330,330,330,330,0
|
|
20240715,155600,518400993,330,330,330,330,0
|
|
20240715,155500,518400993,330,330,330,330,0
|
|
20240715,155400,518400993,330,330,330,330,0
|
|
20240715,155300,518400993,330,330,330,330,0
|
|
20240715,155200,518400993,330,330,330,330,0
|
|
20240715,155100,518400993,330,330,330,330,0
|
|
20240715,155000,518400993,330,330,330,330,0
|
|
20240715,154900,518400993,330,330,330,330,0
|
|
20240715,154800,518400993,330,330,330,330,0
|
|
20240715,154700,518400993,330,330,330,330,0
|
|
20240715,154600,518400993,330,330,330,330,0
|
|
20240715,154500,518400993,330,330,330,330,0
|
|
20240715,154400,518400993,330,330,330,330,0
|
|
20240715,154300,518400993,330,330,330,330,0
|
|
20240715,154200,518400993,330,330,330,330,0
|
|
20240715,154100,518400993,330,330,330,330,0
|
|
20240715,154000,518400993,330,330,330,330,0
|
|
20240715,153900,518400993,330,330,330,330,0
|
|
20240715,153800,518400993,330,330,330,330,0
|
|
20240715,153700,518400993,330,330,330,330,0
|
|
20240715,153600,518400993,330,330,330,330,0
|
|
20240715,153500,518400993,330,330,330,330,0
|
|
20240715,153400,518400993,330,330,330,330,0
|
|
20240715,153300,518400993,330,330,330,330,0
|
|
20240715,153200,518400993,330,330,330,330,0
|
|
20240715,153100,518400993,330,330,330,330,0
|
|
20240715,153000,518400993,330,330,330,330,15459
|
|
20240715,152900,513299523,326,326,326,326,0
|
|
20240715,152800,513299523,326,326,326,326,0
|
|
20240715,152700,513299523,326,326,326,326,0
|
|
20240715,152600,513299523,326,326,326,326,0
|
|
20240715,152500,513299523,326,326,326,326,0
|
|
20240715,152400,513299523,326,326,326,326,0
|
|
20240715,152300,513299523,326,326,326,326,0
|
|
20240715,152200,513299523,326,326,326,326,0
|
|
20240715,152100,513299523,326,326,326,326,0
|
|
20240715,152000,513299523,326,326,326,326,0
|
|
20240715,151900,513299523,326,325,326,325,807
|
|
20240715,151800,513036807,325,325,325,325,1
|
|
20240715,151700,513036482,324,324,324,324,10
|
|
20240715,151600,513033242,324,324,324,324,276
|
|
20240715,151500,512943818,324,324,324,324,243
|
|
20240715,151400,512865086,323,323,323,323,1
|
|
20240715,151300,512864763,322,322,322,322,0
|
|
20240715,151200,512864763,322,322,322,322,5189
|
|
20240715,151100,511193905,322,322,322,322,268
|
|
20240715,151000,511107609,321,321,321,321,106
|
|
20240715,150900,511073583,321,321,321,321,2
|
|
20240715,150800,511072941,322,321,322,321,965
|
|
20240715,150700,510763145,321,321,321,321,0
|
|
20240715,150600,510763145,321,321,321,321,30
|
|
20240715,150500,510753515,322,322,322,322,1
|
|
20240715,150400,510753193,321,321,321,321,0
|
|
20240715,150300,510753193,321,321,321,321,0
|
|
20240715,150200,510753193,321,321,321,321,0
|
|
20240715,150100,510753193,321,321,321,321,0
|
|
20240715,150000,510753193,321,321,321,321,0
|
|
20240715,145900,510753193,321,321,321,321,16
|
|
20240715,145800,510748057,322,322,322,322,10
|
|
20240715,145700,510744837,322,322,322,322,16
|
|
20240715,145600,510739685,321,322,322,321,11
|
|
20240715,145500,510736153,321,321,321,321,148
|
|
20240715,145400,510688645,321,321,321,321,2073
|
|
20240715,145300,510023212,322,322,322,322,0
|
|
20240715,145200,510023212,322,322,322,322,0
|
|
20240715,145100,510023212,322,322,322,322,1
|
|
20240715,145000,510022890,321,321,321,321,500
|
|
20240715,144900,509862390,322,322,322,322,0
|
|
20240715,144800,509862390,322,322,322,322,0
|
|
20240715,144700,509862390,322,322,322,322,3
|
|
20240715,144600,509861424,322,322,322,322,0
|
|
20240715,144500,509861424,322,322,322,322,0
|
|
20240715,144400,509861424,322,322,322,322,0
|
|
20240715,144300,509861424,322,322,322,322,0
|
|
20240715,144200,509861424,322,322,322,322,1
|
|
20240715,144100,509861102,321,321,322,321,263
|
|
20240715,144000,509776678,321,321,321,321,1
|
|
20240715,143900,509776357,322,322,322,322,1
|
|
20240715,143800,509776035,321,321,321,321,0
|
|
20240715,143700,509776035,321,321,321,321,0
|
|
20240715,143600,509776035,321,321,321,321,0
|
|
20240715,143500,509776035,321,321,322,321,7
|
|
20240715,143400,509773785,322,322,322,322,0
|
|
20240715,143300,509773785,322,322,322,322,1
|
|
20240715,143200,509773463,321,321,321,321,3303
|
|
20240715,143100,508713200,322,322,322,322,88
|
|
20240715,143000,508684864,323,323,323,323,0
|
|
20240715,142900,508684864,323,323,323,323,0
|
|
20240715,142800,508684864,323,323,323,323,1
|
|
20240715,142700,508684541,323,323,323,323,1
|
|
20240715,142600,508684218,323,323,323,323,0
|
|
20240715,142500,508684218,323,323,323,323,0
|
|
20240715,142400,508684218,323,323,323,323,1
|
|
20240715,142300,508683895,322,322,322,322,0
|
|
20240715,142200,508683895,322,322,322,322,0
|
|
20240715,142100,508683895,322,322,322,322,0
|
|
20240715,142000,508683895,322,323,323,322,2134
|
|
20240715,141900,507996736,322,322,322,322,1
|
|
20240715,141800,507996414,322,322,322,322,1
|
|
20240715,141700,507996092,322,322,322,322,3
|
|
20240715,141600,507995126,322,322,322,322,1998
|
|
20240715,141500,507351770,323,323,323,323,0
|
|
20240715,141400,507351770,323,323,323,323,0
|
|
20240715,141300,507351770,323,323,323,323,50
|
|
20240715,141200,507335620,323,323,323,323,1
|
|
20240715,141100,507335297,323,323,323,323,0
|
|
20240715,141000,507335297,323,322,323,322,217
|
|
20240715,140900,507265323,322,322,322,322,193
|
|
20240715,140800,507203177,322,322,322,322,0
|
|
20240715,140700,507203177,322,322,322,322,60
|
|
20240715,140600,507183857,323,323,323,323,0
|
|
20240715,140500,507183857,323,323,323,323,0
|
|
20240715,140400,507183857,323,323,323,323,16
|
|
20240715,140300,507178689,322,322,322,322,0
|
|
20240715,140200,507178689,322,322,322,322,0
|
|
20240715,140100,507178689,322,322,322,322,0
|
|
20240715,140000,507178689,322,322,322,322,22
|
|
20240715,135900,507171605,322,324,324,322,362
|
|
20240715,135800,507055007,324,323,324,322,896
|
|
20240715,135700,506765599,323,323,323,323,0
|
|
20240715,135600,506765599,323,323,323,323,0
|
|
20240715,135500,506765599,323,323,323,323,27
|
|
20240715,135400,506756878,323,322,323,322,2285
|
|
20240715,135300,506021107,322,322,322,322,75
|
|
20240715,135200,505996957,322,323,323,322,3
|
|
20240715,135100,505995989,323,323,323,323,0
|
|
20240715,135000,505995989,323,323,323,323,0
|
|
20240715,134900,505995989,323,323,323,323,0
|
|
20240715,134800,505995989,323,323,323,323,0
|
|
20240715,134700,505995989,323,323,323,323,0
|
|
20240715,134600,505995989,323,323,323,323,119
|
|
20240715,134500,505957552,323,323,323,323,0
|
|
20240715,134400,505957552,323,323,323,323,43
|
|
20240715,134300,505943663,323,323,323,323,0
|
|
20240715,134200,505943663,323,323,323,323,2
|
|
20240715,134100,505943017,323,323,323,323,2
|
|
20240715,134000,505942371,322,322,322,322,0
|
|
20240715,133900,505942371,322,322,322,322,0
|
|
20240715,133800,505942371,322,323,323,322,118
|
|
20240715,133700,505904374,321,321,323,321,3
|
|
20240715,133600,505903409,323,323,323,323,2
|
|
20240715,133500,505902763,323,323,323,323,0
|
|
20240715,133400,505902763,323,323,323,323,0
|
|
20240715,133300,505902763,323,323,323,323,1
|
|
20240715,133200,505902440,321,321,321,321,1
|
|
20240715,133100,505902119,323,321,323,321,2261
|
|
20240715,133000,505174077,323,322,323,321,4981
|
|
20240715,132900,503570194,323,322,323,322,12998
|
|
20240715,132800,499384836,323,323,323,322,3160
|
|
20240715,132700,498366910,324,324,324,324,3
|
|
20240715,132600,498365938,324,324,324,324,0
|
|
20240715,132500,498365938,324,325,325,322,11943
|
|
20240715,132400,494508456,325,325,325,325,0
|
|
20240715,132300,494508456,325,325,325,323,185
|
|
20240715,132200,494448391,325,324,325,323,604
|
|
20240715,132100,494253293,325,325,325,325,0
|
|
20240715,132000,494253293,325,323,325,323,4830
|
|
20240715,131900,492693200,323,325,325,323,9459
|
|
20240715,131800,489629426,325,325,325,325,100
|
|
20240715,131700,489596926,325,326,326,324,301
|
|
20240715,131600,489499002,326,325,326,324,3
|
|
20240715,131500,489498027,324,324,324,324,1
|
|
20240715,131400,489497703,326,324,326,324,156
|
|
20240715,131300,489447155,324,324,324,324,316
|
|
20240715,131200,489344771,326,326,326,326,0
|
|
20240715,131100,489344771,326,326,326,326,1
|
|
20240715,131000,489344445,326,325,326,324,192
|
|
20240715,130900,489282134,326,325,326,325,15
|
|
20240715,130800,489277255,326,326,326,326,0
|
|
20240715,130700,489277255,326,326,326,326,0
|
|
20240715,130600,489277255,326,326,326,326,0
|
|
20240715,130500,489277255,326,325,326,324,306
|
|
20240715,130400,489178081,326,326,326,326,0
|
|
20240715,130300,489178081,326,326,326,326,0
|
|
20240715,130200,489178081,326,326,326,325,4
|
|
20240715,130100,489176779,326,325,326,324,343
|
|
20240715,130000,489065627,326,327,327,326,463
|
|
20240715,125900,488914579,327,327,327,327,33
|
|
20240715,125800,488903788,327,327,327,327,1
|
|
20240715,125700,488903461,327,327,327,327,278
|
|
20240715,125600,488812555,327,327,327,327,1
|
|
20240715,125500,488812228,327,327,327,327,0
|
|
20240715,125400,488812228,327,327,327,327,1
|
|
20240715,125300,488811901,327,327,327,327,4
|
|
20240715,125200,488810593,327,325,327,324,1495
|
|
20240715,125100,488324717,326,324,326,323,2532
|
|
20240715,125000,487501916,325,325,325,324,554
|
|
20240715,124900,487322417,325,325,325,325,355
|
|
20240715,124800,487207042,324,324,324,324,0
|
|
20240715,124700,487207042,324,324,324,324,0
|
|
20240715,124600,487207042,324,324,324,324,0
|
|
20240715,124500,487207042,324,327,327,324,5473
|
|
20240715,124400,485433572,327,326,327,326,456
|
|
20240715,124300,485284891,325,325,325,325,0
|
|
20240715,124200,485284891,325,325,325,325,0
|
|
20240715,124100,485284891,325,325,325,325,429
|
|
20240715,124000,485145466,323,323,323,323,1200
|
|
20240715,123900,484757866,323,323,323,323,20
|
|
20240715,123800,484751406,323,323,323,323,1
|
|
20240715,123700,484751083,323,323,323,323,3754
|
|
20240715,123600,483538541,323,323,323,323,3721
|
|
20240715,123500,482336658,324,325,325,324,1476
|
|
20240715,123400,481857345,325,325,325,325,1000
|
|
20240715,123300,481532345,325,325,325,325,0
|
|
20240715,123200,481532345,325,325,325,325,0
|
|
20240715,123100,481532345,325,325,325,325,0
|
|
20240715,123000,481532345,325,325,325,325,1
|
|
20240715,122900,481532020,323,325,325,323,10172
|
|
20240715,122800,478240611,325,326,326,325,1480
|
|
20240715,122700,477758248,328,328,328,328,1697
|
|
20240715,122600,477201632,328,328,328,328,80
|
|
20240715,122500,477175392,328,328,328,328,0
|
|
20240715,122400,477175392,328,328,328,328,0
|
|
20240715,122300,477175392,328,328,328,328,0
|
|
20240715,122200,477175392,328,328,328,328,1
|
|
20240715,122100,477175064,328,328,328,328,0
|
|
20240715,122000,477175064,328,328,328,328,13
|
|
20240715,121900,477170800,328,328,328,328,322
|
|
20240715,121800,477065184,329,329,329,329,45
|
|
20240715,121700,477050379,329,328,329,328,20
|
|
20240715,121600,477043818,328,327,328,327,6476
|
|
20240715,121500,474924374,327,327,327,327,862
|
|
20240715,121400,474642500,325,327,327,325,4448
|
|
20240715,121300,473195512,327,327,327,327,5
|
|
20240715,121200,473193877,325,326,326,325,2000
|
|
20240715,121100,472543873,327,329,329,325,10002
|
|
20240715,121000,469290273,326,326,326,326,0
|
|
20240715,120900,469290273,326,328,328,326,1522
|
|
20240715,120800,468793386,328,329,329,328,30
|
|
20240715,120700,468783528,331,331,331,331,0
|
|
20240715,120600,468783528,331,332,332,328,7
|
|
20240715,120500,468781214,329,332,332,329,1509
|
|
20240715,120400,468283229,332,326,332,326,11707
|
|
20240715,120300,464444341,326,327,327,326,1556
|
|
20240715,120200,463937030,328,328,328,327,2018
|
|
20240715,120100,463275590,328,328,328,328,2521
|
|
20240715,120000,462448702,328,330,331,328,1949
|
|
20240715,115900,461806256,330,330,330,330,1416
|
|
20240715,115800,461338976,331,331,331,331,1351
|
|
20240715,115700,460891795,332,332,332,332,7
|
|
20240715,115600,460889471,332,332,332,332,931
|
|
20240715,115500,460580379,332,333,333,332,639
|
|
20240715,115400,460367609,333,334,334,333,171
|
|
20240715,115300,460310645,333,336,338,333,2235
|
|
20240715,115200,459558072,336,333,340,333,13650
|
|
20240715,115100,454945137,333,337,337,331,9254
|
|
20240715,115000,451856022,337,334,338,334,19904
|
|
20240715,114900,445160898,335,335,335,334,8826
|
|
20240715,114800,442206456,335,331,335,331,18304
|
|
20240715,114700,436106265,331,329,331,329,3243
|
|
20240715,114600,435033072,328,330,330,328,2385
|
|
20240715,114500,434250562,330,330,330,328,1412
|
|
20240715,114400,433785370,329,332,332,329,2603
|
|
20240715,114300,432928977,329,331,332,329,5623
|
|
20240715,114200,431076840,331,332,333,330,6317
|
|
20240715,114100,428983599,332,331,332,330,1855
|
|
20240715,114000,428368367,330,329,331,329,12899
|
|
20240715,113900,424104143,328,328,328,327,5505
|
|
20240715,113800,422298949,328,329,329,325,12660
|
|
20240715,113700,418164288,331,327,331,327,12077
|
|
20240715,113600,414185748,329,326,329,326,12370
|
|
20240715,113500,410141611,326,324,326,324,1411
|
|
20240715,113400,409683158,322,323,323,322,6324
|
|
20240715,113300,407640541,322,320,322,320,2160
|
|
20240715,113200,406947587,321,321,321,320,17811
|
|
20240715,113100,401241086,321,321,323,320,10407
|
|
20240715,113000,397902543,322,323,323,322,440
|
|
20240715,112900,397760827,323,320,323,320,1528
|
|
20240715,112800,397270455,320,323,324,320,32927
|
|
20240715,112700,386694420,324,324,324,324,850
|
|
20240715,112600,386419020,325,324,325,323,29412
|
|
20240715,112500,376901763,324,326,326,324,8306
|
|
20240715,112400,374204365,324,326,327,323,25833
|
|
20240715,112300,365790469,326,328,329,326,10004
|
|
20240715,112200,362513153,329,330,330,328,1777
|
|
20240715,112100,361926850,328,328,333,328,17998
|
|
20240715,112000,356000774,329,340,344,329,102389
|
|
20240715,111900,321421020,341,326,343,326,92989
|
|
20240715,111800,290170788,327,322,327,322,14871
|
|
20240715,111700,285366986,323,327,327,322,20507
|
|
20240715,111600,278721885,328,330,333,322,55410
|
|
20240715,111500,260635378,333,333,342,330,87460
|
|
20240715,111400,231168224,332,337,339,327,93814
|
|
20240715,111300,199887524,339,350,365,330,372666
|
|
20240715,111200,69789151,343,343,343,343,0
|
|
20240715,111100,69789151,343,321,343,321,55303
|
|
20240715,111000,51686566,320,317,320,317,44563
|
|
20240715,110900,37457019,316,316,316,316,9
|
|
20240715,110800,37454175,316,312,316,312,41611
|
|
20240715,110700,24387425,312,312,312,312,0
|
|
20240715,110600,24387425,312,312,312,312,15
|
|
20240715,110500,24382745,312,312,312,312,1
|
|
20240715,110400,24382433,312,312,312,312,100
|
|
20240715,110300,24351233,312,312,312,312,0
|
|
20240715,110200,24351233,312,312,312,312,0
|
|
20240715,110100,24351233,312,312,312,312,0
|
|
20240715,110000,24351233,312,312,312,312,0
|
|
20240715,105900,24351233,312,312,312,312,0
|
|
20240715,105800,24351233,312,312,312,312,0
|
|
20240715,105700,24351233,312,312,312,312,1
|
|
20240715,105600,24350921,312,312,312,312,1
|
|
20240715,105500,24350609,312,312,312,312,0
|
|
20240715,105400,24350609,312,312,312,312,0
|
|
20240715,105300,24350609,312,312,312,312,0
|
|
20240715,105200,24350609,312,312,312,312,0
|
|
20240715,105100,24350609,312,312,312,312,0
|
|
20240715,105000,24350609,312,312,312,312,103
|
|
20240715,104900,24318473,311,311,311,311,0
|
|
20240715,104800,24318473,311,311,311,311,0
|
|
20240715,104700,24318473,311,311,311,311,2300
|
|
20240715,104600,23603173,312,312,312,312,0
|
|
20240715,104500,23603173,312,312,312,312,500
|
|
20240715,104400,23447173,312,312,312,312,0
|
|
20240715,104300,23447173,312,312,312,312,0
|
|
20240715,104200,23447173,312,312,312,312,0
|
|
20240715,104100,23447173,312,312,312,312,0
|
|
20240715,104000,23447173,312,312,312,312,14
|
|
20240715,103900,23442805,312,312,312,312,0
|
|
20240715,103800,23442805,312,312,312,312,0
|
|
20240715,103700,23442805,312,312,312,312,0
|
|
20240715,103600,23442805,312,312,312,312,0
|
|
20240715,103500,23442805,312,312,312,312,0
|
|
20240715,103400,23442805,312,312,312,312,10
|
|
20240715,103300,23439685,312,312,312,312,0
|
|
20240715,103200,23439685,312,312,312,312,1
|
|
20240715,103100,23439373,311,311,311,311,0
|
|
20240715,103000,23439373,311,311,311,311,0
|
|
20240715,102900,23439373,311,311,311,311,0
|
|
20240715,102800,23439373,311,311,311,311,0
|
|
20240715,102700,23439373,311,312,312,311,201
|
|
20240715,102600,23376861,311,311,311,311,335
|
|
20240715,102500,23272676,312,312,312,312,0
|
|
20240715,102400,23272676,312,312,312,312,0
|
|
20240715,102300,23272676,312,312,312,312,0
|
|
20240715,102200,23272676,312,312,312,312,0
|
|
20240715,102100,23272676,312,312,312,312,20
|
|
20240715,102000,23266436,312,312,312,312,0
|
|
20240715,101900,23266436,312,312,312,312,0
|
|
20240715,101800,23266436,312,312,312,312,0
|
|
20240715,101700,23266436,312,312,312,312,1
|
|
20240715,101600,23266124,311,311,311,311,0
|
|
20240715,101500,23266124,311,311,311,311,0
|
|
20240715,101400,23266124,311,311,311,311,1441
|
|
20240715,101300,22817973,311,311,311,311,0
|
|
20240715,101200,22817973,311,311,311,311,97
|
|
20240715,101100,22787806,311,311,311,311,1
|
|
20240715,101000,22787495,311,311,311,311,36
|
|
20240715,100900,22776299,310,310,310,310,400
|
|
20240715,100800,22652299,310,311,311,310,5
|
|
20240715,100700,22650748,312,312,312,312,24
|
|
20240715,100600,22643260,312,312,312,312,1
|
|
20240715,100500,22642948,312,312,312,312,20
|
|
20240715,100400,22636708,312,312,312,310,118
|
|
20240715,100300,22599898,312,313,313,312,8
|
|
20240715,100200,22597399,310,313,313,310,2004
|
|
20240715,100100,21975746,313,313,313,313,20
|
|
20240715,100000,21969486,313,313,313,313,0
|
|
20240715,095900,21969486,313,313,313,313,1229
|
|
20240715,095800,21584809,313,313,313,313,112
|
|
20240715,095700,21549753,313,313,313,313,12
|
|
20240715,095600,21545997,313,313,313,313,0
|
|
20240715,095500,21545997,313,313,313,313,0
|
|
20240715,095400,21545997,313,313,313,313,0
|
|
20240715,095300,21545997,313,313,313,313,1
|
|
20240715,095200,21545684,313,313,313,313,149
|
|
20240715,095100,21499047,314,314,314,314,0
|
|
20240715,095000,21499047,314,314,314,314,0
|
|
20240715,094900,21499047,314,314,314,314,0
|
|
20240715,094800,21499047,314,314,314,314,0
|
|
20240715,094700,21499047,314,314,314,314,0
|
|
20240715,094600,21499047,314,312,314,312,34
|
|
20240715,094500,21488374,311,310,311,310,15580
|
|
20240715,094400,16655137,310,310,310,310,0
|
|
20240715,094300,16655137,310,310,310,310,11
|
|
20240715,094200,16651727,309,309,309,309,0
|
|
20240715,094100,16651727,309,309,309,309,0
|
|
20240715,094000,16651727,309,309,309,309,0
|
|
20240715,093900,16651727,309,309,309,309,2100
|
|
20240715,093800,16002827,310,310,310,310,24
|
|
20240715,093700,15995387,311,311,311,311,0
|
|
20240715,093600,15995387,311,311,311,311,0
|
|
20240715,093500,15995387,311,311,311,311,0
|
|
20240715,093400,15995387,311,311,311,311,10000
|
|
20240715,093300,12885387,311,310,311,310,3205
|
|
20240715,093200,11888807,310,310,310,310,19
|
|
20240715,093100,11882917,310,310,310,310,529
|
|
20240715,093000,11718927,310,310,310,310,1
|
|
20240715,092900,11718617,310,310,310,310,1
|
|
20240715,092800,11718307,310,310,310,310,209
|
|
20240715,092700,11653517,310,310,310,310,0
|
|
20240715,092600,11653517,310,310,310,310,0
|
|
20240715,092500,11653517,310,310,310,310,500
|
|
20240715,092400,11498517,310,310,310,310,1782
|
|
20240715,092300,10946097,310,310,310,310,30
|
|
20240715,092200,10936797,310,310,310,310,2
|
|
20240715,092100,10936177,309,309,309,309,0
|
|
20240715,092000,10936177,309,310,310,309,213
|
|
20240715,091900,10870160,309,309,309,309,6517
|
|
20240715,091800,8856407,308,308,308,308,0
|
|
20240715,091700,8856407,308,308,308,308,0
|
|
20240715,091600,8856407,308,308,308,308,0
|
|
20240715,091500,8856407,308,308,308,308,448
|
|
20240715,091400,8718423,308,308,308,308,45
|
|
20240715,091300,8704563,308,311,311,302,20929
|
|
20240715,091200,2300026,312,312,312,312,2
|
|
20240715,091100,2299402,312,312,312,312,179
|
|
20240715,091000,2243554,312,312,312,312,149
|
|
20240715,090900,2197066,312,312,312,312,5
|
|
20240715,090800,2195506,313,313,313,313,3452
|
|
20240715,090700,1115030,312,312,312,312,1833
|
|
20240715,090600,543134,312,312,312,312,5
|
|
20240715,090500,541574,312,311,312,311,415
|
|
20240715,090400,412503,311,311,311,311,0
|
|
20240715,090300,412503,311,310,311,309,21
|
|
20240715,090200,405994,310,310,310,310,10
|
|
20240715,090100,402894,310,310,310,310,0
|
|
20240715,090000,402894,310,312,312,310,1297
|