629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192600,272108500,333,333,333,333,14885
|
|
20240717,192500,272108500,333,333,333,333,0
|
|
20240717,192400,272108500,333,333,333,333,0
|
|
20240717,192300,272108500,333,333,333,333,0
|
|
20240717,192200,272108500,333,333,333,333,0
|
|
20240717,192100,272108500,333,333,333,333,0
|
|
20240717,192000,272108500,333,333,333,333,0
|
|
20240717,191900,272108500,333,333,333,333,0
|
|
20240717,191800,272108500,333,333,333,333,0
|
|
20240717,191700,272108500,333,333,333,333,0
|
|
20240717,191600,272108500,333,333,333,333,0
|
|
20240717,191500,272108500,333,333,333,333,0
|
|
20240717,191400,272108500,333,333,333,333,0
|
|
20240717,191300,272108500,333,333,333,333,0
|
|
20240717,191200,272108500,333,333,333,333,0
|
|
20240717,191100,272108500,333,333,333,333,0
|
|
20240717,191000,272108500,333,333,333,333,0
|
|
20240717,190900,272108500,333,333,333,333,0
|
|
20240717,190800,272108500,333,333,333,333,0
|
|
20240717,190700,272108500,333,333,333,333,0
|
|
20240717,190600,272108500,333,333,333,333,0
|
|
20240717,190500,272108500,333,333,333,333,0
|
|
20240717,190400,272108500,333,333,333,333,0
|
|
20240717,190300,272108500,333,333,333,333,0
|
|
20240717,190200,272108500,333,333,333,333,0
|
|
20240717,190100,272108500,333,333,333,333,0
|
|
20240717,190000,272108500,333,333,333,333,0
|
|
20240717,185900,272108500,333,333,333,333,0
|
|
20240717,185800,272108500,333,333,333,333,0
|
|
20240717,185700,272108500,333,333,333,333,0
|
|
20240717,185600,272108500,333,333,333,333,14885
|
|
20240717,185500,272108500,333,333,333,333,0
|
|
20240717,185400,272108500,333,333,333,333,0
|
|
20240717,185300,272108500,333,333,333,333,0
|
|
20240717,185200,272108500,333,333,333,333,0
|
|
20240717,185100,272108500,333,333,333,333,0
|
|
20240717,185000,272108500,333,333,333,333,0
|
|
20240717,184900,272108500,333,333,333,333,0
|
|
20240717,184800,272108500,333,333,333,333,0
|
|
20240717,184700,272108500,333,333,333,333,0
|
|
20240717,184600,272108500,333,333,333,333,0
|
|
20240717,184500,272108500,333,333,333,333,0
|
|
20240717,184400,272108500,333,333,333,333,0
|
|
20240717,184300,272108500,333,333,333,333,0
|
|
20240717,184200,272108500,333,333,333,333,0
|
|
20240717,184100,272108500,333,333,333,333,0
|
|
20240717,184000,272108500,333,333,333,333,0
|
|
20240717,183900,272108500,333,333,333,333,0
|
|
20240717,183800,272108500,333,333,333,333,0
|
|
20240717,183700,272108500,333,333,333,333,0
|
|
20240717,183600,272108500,333,333,333,333,0
|
|
20240717,183500,272108500,333,333,333,333,0
|
|
20240717,183400,272108500,333,333,333,333,0
|
|
20240717,183300,272108500,333,333,333,333,0
|
|
20240717,183200,272108500,333,333,333,333,0
|
|
20240717,183100,272108500,333,333,333,333,0
|
|
20240717,183000,272108500,333,333,333,333,0
|
|
20240717,182900,272108500,333,333,333,333,0
|
|
20240717,182800,272108500,333,333,333,333,0
|
|
20240717,182700,272108500,333,333,333,333,0
|
|
20240717,182600,272108500,333,333,333,333,14885
|
|
20240717,182500,272108500,333,333,333,333,0
|
|
20240717,182400,272108500,333,333,333,333,0
|
|
20240717,182300,272108500,333,333,333,333,0
|
|
20240717,182200,272108500,333,333,333,333,0
|
|
20240717,182100,272108500,333,333,333,333,0
|
|
20240717,182000,272108500,333,333,333,333,0
|
|
20240717,181900,272108500,333,333,333,333,0
|
|
20240717,181800,272108500,333,333,333,333,0
|
|
20240717,181700,272108500,333,333,333,333,0
|
|
20240717,181600,272108500,333,333,333,333,0
|
|
20240717,181500,272108500,333,333,333,333,0
|
|
20240717,181400,272108500,333,333,333,333,0
|
|
20240717,181300,272108500,333,333,333,333,0
|
|
20240717,181200,272108500,333,333,333,333,0
|
|
20240717,181100,272108500,333,333,333,333,0
|
|
20240717,181000,272108500,333,333,333,333,0
|
|
20240717,180900,272108500,333,333,333,333,0
|
|
20240717,180800,272108500,333,333,333,333,0
|
|
20240717,180700,272108500,333,333,333,333,0
|
|
20240717,180600,272108500,333,333,333,333,0
|
|
20240717,180500,272108500,333,333,333,333,0
|
|
20240717,180400,272108500,333,333,333,333,0
|
|
20240717,180300,272108500,333,333,333,333,0
|
|
20240717,180200,272108500,333,333,333,333,0
|
|
20240717,180100,272108500,333,333,333,333,0
|
|
20240717,180000,272108500,333,333,333,333,0
|
|
20240717,175900,272108500,333,333,333,333,0
|
|
20240717,175800,272108500,333,333,333,333,0
|
|
20240717,175700,272108500,333,333,333,333,0
|
|
20240717,175600,272108500,333,333,333,333,14885
|
|
20240717,175500,272108500,333,333,333,333,0
|
|
20240717,175400,272108500,333,333,333,333,0
|
|
20240717,175300,272108500,333,333,333,333,0
|
|
20240717,175200,272108500,333,333,333,333,0
|
|
20240717,175100,272108500,333,333,333,333,0
|
|
20240717,175000,272108500,333,333,333,333,0
|
|
20240717,174900,272108500,333,333,333,333,0
|
|
20240717,174800,272108500,333,333,333,333,0
|
|
20240717,174700,272108500,333,333,333,333,0
|
|
20240717,174600,272108500,333,333,333,333,0
|
|
20240717,174500,272108500,333,333,333,333,0
|
|
20240717,174400,272108500,333,333,333,333,0
|
|
20240717,174300,272108500,333,333,333,333,0
|
|
20240717,174200,272108500,333,333,333,333,0
|
|
20240717,174100,272108500,333,333,333,333,0
|
|
20240717,174000,272108500,333,333,333,333,0
|
|
20240717,173900,272108500,333,333,333,333,0
|
|
20240717,173800,272108500,333,333,333,333,0
|
|
20240717,173700,272108500,333,333,333,333,0
|
|
20240717,173600,272108500,333,333,333,333,0
|
|
20240717,173500,272108500,333,333,333,333,0
|
|
20240717,173400,272108500,333,333,333,333,0
|
|
20240717,173300,272108500,333,333,333,333,0
|
|
20240717,173200,272108500,333,333,333,333,0
|
|
20240717,173100,272108500,333,333,333,333,0
|
|
20240717,173000,272108500,333,333,333,333,0
|
|
20240717,172900,272108500,333,333,333,333,0
|
|
20240717,172800,272108500,333,333,333,333,0
|
|
20240717,172700,272108500,333,333,333,333,0
|
|
20240717,172600,272108500,333,333,333,333,14885
|
|
20240717,172500,272108500,333,333,333,333,0
|
|
20240717,172400,272108500,333,333,333,333,0
|
|
20240717,172300,272108500,333,333,333,333,0
|
|
20240717,172200,272108500,333,333,333,333,0
|
|
20240717,172100,272108500,333,333,333,333,0
|
|
20240717,172000,272108500,333,333,333,333,0
|
|
20240717,171900,272108500,333,333,333,333,0
|
|
20240717,171800,272108500,333,333,333,333,0
|
|
20240717,171700,272108500,333,333,333,333,0
|
|
20240717,171600,272108500,333,333,333,333,0
|
|
20240717,171500,272108500,333,333,333,333,0
|
|
20240717,171400,272108500,333,333,333,333,0
|
|
20240717,171300,272108500,333,333,333,333,0
|
|
20240717,171200,272108500,333,333,333,333,0
|
|
20240717,171100,272108500,333,333,333,333,0
|
|
20240717,171000,272108500,333,333,333,333,0
|
|
20240717,170900,272108500,333,333,333,333,0
|
|
20240717,170800,272108500,333,333,333,333,0
|
|
20240717,170700,272108500,333,333,333,333,0
|
|
20240717,170600,272108500,333,333,333,333,0
|
|
20240717,170500,272108500,333,333,333,333,0
|
|
20240717,170400,272108500,333,333,333,333,0
|
|
20240717,170300,272108500,333,333,333,333,0
|
|
20240717,170200,272108500,333,333,333,333,0
|
|
20240717,170100,272108500,333,333,333,333,0
|
|
20240717,170000,272108500,333,333,333,333,0
|
|
20240717,165900,272108500,333,333,333,333,0
|
|
20240717,165800,272108500,333,333,333,333,0
|
|
20240717,165700,272108500,333,333,333,333,0
|
|
20240717,165600,272108500,333,333,333,333,14885
|
|
20240717,165500,272108500,333,333,333,333,0
|
|
20240717,165400,272108500,333,333,333,333,0
|
|
20240717,165300,272108500,333,333,333,333,0
|
|
20240717,165200,272108500,333,333,333,333,0
|
|
20240717,165100,272108500,333,333,333,333,0
|
|
20240717,165000,272108500,333,333,333,333,0
|
|
20240717,164900,272108500,333,333,333,333,0
|
|
20240717,164800,272108500,333,333,333,333,0
|
|
20240717,164700,272108500,333,333,333,333,0
|
|
20240717,164600,272108500,333,333,333,333,0
|
|
20240717,164500,272108500,333,333,333,333,0
|
|
20240717,164400,272108500,333,333,333,333,0
|
|
20240717,164300,272108500,333,333,333,333,0
|
|
20240717,164200,272108500,333,333,333,333,0
|
|
20240717,164100,272108500,333,333,333,333,0
|
|
20240717,164000,272108500,333,333,333,333,0
|
|
20240717,163900,272108500,333,333,333,333,0
|
|
20240717,163800,272108500,333,333,333,333,0
|
|
20240717,163700,272108500,333,333,333,333,0
|
|
20240717,163600,272108500,333,333,333,333,0
|
|
20240717,163500,272108500,333,333,333,333,0
|
|
20240717,163400,272108500,333,333,333,333,0
|
|
20240717,163300,272108500,333,333,333,333,0
|
|
20240717,163200,272108500,333,333,333,333,0
|
|
20240717,163100,272108500,333,333,333,333,0
|
|
20240717,163000,272108500,333,333,333,333,0
|
|
20240717,162900,272108500,333,333,333,333,0
|
|
20240717,162800,272108500,333,333,333,333,0
|
|
20240717,162700,272108500,333,333,333,333,0
|
|
20240717,162600,272108500,333,333,333,333,14885
|
|
20240717,162500,272108500,333,333,333,333,0
|
|
20240717,162400,272108500,333,333,333,333,0
|
|
20240717,162300,272108500,333,333,333,333,0
|
|
20240717,162200,272108500,333,333,333,333,0
|
|
20240717,162100,272108500,333,333,333,333,0
|
|
20240717,162000,272108500,333,333,333,333,0
|
|
20240717,161900,272108500,333,333,333,333,0
|
|
20240717,161800,272108500,333,333,333,333,0
|
|
20240717,161700,272108500,333,333,333,333,0
|
|
20240717,161600,272108500,333,333,333,333,0
|
|
20240717,161500,272108500,333,333,333,333,0
|
|
20240717,161400,272108500,333,333,333,333,0
|
|
20240717,161300,272108500,333,333,333,333,0
|
|
20240717,161200,272108500,333,333,333,333,0
|
|
20240717,161100,272108500,333,333,333,333,0
|
|
20240717,161000,272108500,333,333,333,333,0
|
|
20240717,160900,272108500,333,333,333,333,0
|
|
20240717,160800,272108500,333,333,333,333,0
|
|
20240717,160700,272108500,333,333,333,333,0
|
|
20240717,160600,272108500,333,333,333,333,0
|
|
20240717,160500,272108500,333,333,333,333,0
|
|
20240717,160400,272108500,333,333,333,333,0
|
|
20240717,160300,272108500,333,333,333,333,0
|
|
20240717,160200,272108500,333,333,333,333,0
|
|
20240717,160100,272108500,333,333,333,333,0
|
|
20240717,160000,272108500,333,333,333,333,0
|
|
20240717,155900,272108500,333,333,333,333,0
|
|
20240717,155800,272108500,333,333,333,333,0
|
|
20240717,155700,272108500,333,333,333,333,0
|
|
20240717,155600,272108500,333,333,333,333,14885
|
|
20240717,155500,272108500,333,333,333,333,0
|
|
20240717,155400,272108500,333,333,333,333,0
|
|
20240717,155300,272108500,333,333,333,333,0
|
|
20240717,155200,272108500,333,333,333,333,0
|
|
20240717,155100,272108500,333,333,333,333,0
|
|
20240717,155000,272108500,333,333,333,333,0
|
|
20240717,154900,272108500,333,333,333,333,0
|
|
20240717,154800,272108500,333,333,333,333,0
|
|
20240717,154700,272108500,333,333,333,333,0
|
|
20240717,154600,272108500,333,333,333,333,0
|
|
20240717,154500,272108500,333,333,333,333,0
|
|
20240717,154400,272108500,333,333,333,333,0
|
|
20240717,154300,272108500,333,333,333,333,0
|
|
20240717,154200,272108500,333,333,333,333,0
|
|
20240717,154100,272108500,333,333,333,333,0
|
|
20240717,154000,272108500,333,333,333,333,0
|
|
20240717,153900,272108500,333,333,333,333,0
|
|
20240717,153800,272108500,333,333,333,333,0
|
|
20240717,153700,272108500,333,333,333,333,0
|
|
20240717,153600,272108500,333,333,333,333,0
|
|
20240717,153500,272108500,333,333,333,333,0
|
|
20240717,153400,272108500,333,333,333,333,0
|
|
20240717,153300,272108500,333,333,333,333,0
|
|
20240717,153200,272108500,333,333,333,333,0
|
|
20240717,153100,272108500,333,333,333,333,0
|
|
20240717,153000,272108500,333,333,333,333,14885
|
|
20240717,152900,267151795,334,334,334,334,0
|
|
20240717,152800,267151795,334,334,334,334,0
|
|
20240717,152700,267151795,334,334,334,334,0
|
|
20240717,152600,267151795,334,334,334,334,0
|
|
20240717,152500,267151795,334,334,334,334,0
|
|
20240717,152400,267151795,334,334,334,334,0
|
|
20240717,152300,267151795,334,334,334,334,0
|
|
20240717,152200,267151795,334,334,334,334,0
|
|
20240717,152100,267151795,334,334,334,334,0
|
|
20240717,152000,267151795,334,334,334,334,0
|
|
20240717,151900,267151795,334,333,334,333,2755
|
|
20240717,151800,266234379,333,333,333,333,1484
|
|
20240717,151700,265740207,334,334,334,334,11879
|
|
20240717,151600,261772621,334,334,334,334,0
|
|
20240717,151500,261772621,334,334,334,334,2584
|
|
20240717,151400,260909565,334,334,334,334,450
|
|
20240717,151300,260759265,335,335,335,335,0
|
|
20240717,151200,260759265,335,334,335,334,22
|
|
20240717,151100,260751899,335,335,335,335,20
|
|
20240717,151000,260745199,335,335,335,335,0
|
|
20240717,150900,260745199,335,335,335,335,200
|
|
20240717,150800,260678199,334,334,334,334,1000
|
|
20240717,150700,260344199,334,335,335,334,149
|
|
20240717,150600,260294323,334,334,334,334,0
|
|
20240717,150500,260294323,334,334,334,334,11676
|
|
20240717,150400,256394539,335,335,335,335,0
|
|
20240717,150300,256394539,335,335,335,335,1
|
|
20240717,150200,256394204,335,335,335,335,553
|
|
20240717,150100,256208949,335,335,335,335,212
|
|
20240717,150000,256137929,335,335,335,335,104
|
|
20240717,145900,256103089,335,336,336,335,18147
|
|
20240717,145800,250023842,335,335,335,335,0
|
|
20240717,145700,250023842,335,335,335,335,0
|
|
20240717,145600,250023842,335,335,335,335,0
|
|
20240717,145500,250023842,335,335,335,335,0
|
|
20240717,145400,250023842,335,335,335,335,0
|
|
20240717,145300,250023842,335,336,336,335,2418
|
|
20240717,145200,249212394,336,336,336,336,0
|
|
20240717,145100,249212394,336,335,336,335,106
|
|
20240717,145000,249176864,336,336,336,336,1
|
|
20240717,144900,249176528,336,336,336,336,0
|
|
20240717,144800,249176528,336,336,336,336,0
|
|
20240717,144700,249176528,336,336,336,336,0
|
|
20240717,144600,249176528,336,336,336,336,0
|
|
20240717,144500,249176528,336,336,336,336,0
|
|
20240717,144400,249176528,336,336,336,336,0
|
|
20240717,144300,249176528,336,336,336,336,0
|
|
20240717,144200,249176528,336,336,336,336,0
|
|
20240717,144100,249176528,336,336,336,336,0
|
|
20240717,144000,249176528,336,336,336,336,1194
|
|
20240717,143900,248775344,336,336,336,336,72
|
|
20240717,143800,248751152,336,336,336,336,2
|
|
20240717,143700,248750480,335,336,336,335,1500
|
|
20240717,143600,248246980,336,336,336,336,28
|
|
20240717,143500,248237572,336,336,336,336,116
|
|
20240717,143400,248198596,336,336,336,336,401
|
|
20240717,143300,248063860,336,336,336,336,115
|
|
20240717,143200,248025220,336,335,336,335,79
|
|
20240717,143100,247998741,336,336,336,336,0
|
|
20240717,143000,247998741,336,336,336,336,0
|
|
20240717,142900,247998741,336,336,336,336,21
|
|
20240717,142800,247991685,336,336,336,336,5185
|
|
20240717,142700,246249525,336,336,336,336,100
|
|
20240717,142600,246215925,336,336,336,336,13
|
|
20240717,142500,246211557,336,336,336,336,25
|
|
20240717,142400,246203157,335,335,335,335,290
|
|
20240717,142300,246106007,335,335,335,335,1280
|
|
20240717,142200,245677207,336,336,336,336,231
|
|
20240717,142100,245599591,336,336,336,336,0
|
|
20240717,142000,245599591,336,336,336,336,0
|
|
20240717,141900,245599591,336,336,336,336,6
|
|
20240717,141800,245597575,336,336,336,336,0
|
|
20240717,141700,245597575,336,336,336,336,1
|
|
20240717,141600,245597239,335,335,335,335,1
|
|
20240717,141500,245596904,335,335,335,335,0
|
|
20240717,141400,245596904,335,335,335,335,0
|
|
20240717,141300,245596904,335,335,335,335,0
|
|
20240717,141200,245596904,335,335,335,335,200
|
|
20240717,141100,245529904,336,336,336,336,286
|
|
20240717,141000,245433808,336,335,336,335,3405
|
|
20240717,140900,244290728,335,335,335,335,3
|
|
20240717,140800,244289723,336,336,336,336,0
|
|
20240717,140700,244289723,336,336,336,336,0
|
|
20240717,140600,244289723,336,336,336,336,5918
|
|
20240717,140500,242301275,336,336,336,336,0
|
|
20240717,140400,242301275,336,336,336,336,1043
|
|
20240717,140300,241950827,336,336,336,336,0
|
|
20240717,140200,241950827,336,335,336,335,4273
|
|
20240717,140100,240517372,335,335,335,335,0
|
|
20240717,140000,240517372,335,335,336,335,408
|
|
20240717,135900,240380682,335,335,335,335,5010
|
|
20240717,135800,238702332,336,336,336,336,0
|
|
20240717,135700,238702332,336,336,336,336,996
|
|
20240717,135600,238367676,335,335,335,335,200
|
|
20240717,135500,238300676,335,337,337,334,39885
|
|
20240717,135400,224939460,337,337,337,337,0
|
|
20240717,135300,224939460,337,337,337,337,1000
|
|
20240717,135200,224602460,336,336,336,336,0
|
|
20240717,135100,224602460,336,336,336,336,698
|
|
20240717,135000,224367932,337,337,337,336,7601
|
|
20240717,134900,221812994,338,338,338,338,0
|
|
20240717,134800,221812994,338,338,338,338,0
|
|
20240717,134700,221812994,338,338,338,338,0
|
|
20240717,134600,221812994,338,338,338,338,0
|
|
20240717,134500,221812994,338,338,338,338,0
|
|
20240717,134400,221812994,338,338,338,338,0
|
|
20240717,134300,221812994,338,338,338,338,1000
|
|
20240717,134200,221474994,338,338,338,338,0
|
|
20240717,134100,221474994,338,337,338,337,28
|
|
20240717,134000,221465538,337,336,337,336,1021
|
|
20240717,133900,221121474,336,336,336,336,30
|
|
20240717,133800,221111394,337,336,337,336,7037
|
|
20240717,133700,218746961,336,336,336,336,0
|
|
20240717,133600,218746961,336,337,337,336,25283
|
|
20240717,133500,210228786,338,338,338,338,3
|
|
20240717,133400,210227772,338,338,338,338,19
|
|
20240717,133300,210221350,338,338,338,338,6
|
|
20240717,133200,210219322,337,338,338,337,100
|
|
20240717,133100,210185585,338,338,338,338,0
|
|
20240717,133000,210185585,338,338,338,338,0
|
|
20240717,132900,210185585,338,338,338,338,0
|
|
20240717,132800,210185585,338,338,338,338,0
|
|
20240717,132700,210185585,338,338,338,338,447
|
|
20240717,132600,210034499,338,338,338,338,49
|
|
20240717,132500,210017937,339,339,339,339,0
|
|
20240717,132400,210017937,339,339,339,339,0
|
|
20240717,132300,210017937,339,339,339,339,1
|
|
20240717,132200,210017598,339,339,339,339,0
|
|
20240717,132100,210017598,339,339,339,339,1
|
|
20240717,132000,210017259,338,338,338,338,0
|
|
20240717,131900,210017259,338,338,338,338,0
|
|
20240717,131800,210017259,338,338,338,338,0
|
|
20240717,131700,210017259,338,338,338,338,0
|
|
20240717,131600,210017259,338,338,338,338,0
|
|
20240717,131500,210017259,338,338,338,338,0
|
|
20240717,131400,210017259,338,338,338,338,0
|
|
20240717,131300,210017259,338,338,338,338,0
|
|
20240717,131200,210017259,338,338,338,338,104
|
|
20240717,131100,209982107,338,338,338,338,0
|
|
20240717,131000,209982107,338,338,338,338,50
|
|
20240717,130900,209965207,339,339,339,339,1
|
|
20240717,130800,209964868,338,338,338,338,600
|
|
20240717,130700,209762068,338,338,338,338,0
|
|
20240717,130600,209762068,338,339,339,338,151
|
|
20240717,130500,209711029,339,339,339,339,1
|
|
20240717,130400,209710690,338,338,338,338,0
|
|
20240717,130300,209710690,338,338,338,338,4
|
|
20240717,130200,209709338,339,339,339,339,27
|
|
20240717,130100,209700185,337,337,337,337,0
|
|
20240717,130000,209700185,337,337,337,337,0
|
|
20240717,125900,209700185,337,337,337,337,0
|
|
20240717,125800,209700185,337,338,338,337,8712
|
|
20240717,125700,206761247,339,339,339,339,0
|
|
20240717,125600,206761247,339,339,339,339,0
|
|
20240717,125500,206761247,339,339,339,339,0
|
|
20240717,125400,206761247,339,339,339,339,0
|
|
20240717,125300,206761247,339,339,339,339,0
|
|
20240717,125200,206761247,339,339,339,339,0
|
|
20240717,125100,206761247,339,339,339,339,0
|
|
20240717,125000,206761247,339,339,339,339,0
|
|
20240717,124900,206761247,339,339,339,339,0
|
|
20240717,124800,206761247,339,339,339,339,87
|
|
20240717,124700,206731754,339,339,339,339,0
|
|
20240717,124600,206731754,339,339,339,339,12
|
|
20240717,124500,206727686,339,339,339,339,0
|
|
20240717,124400,206727686,339,339,339,339,0
|
|
20240717,124300,206727686,339,339,339,339,43
|
|
20240717,124200,206713109,339,339,339,339,201
|
|
20240717,124100,206644970,339,339,339,339,0
|
|
20240717,124000,206644970,339,339,339,339,0
|
|
20240717,123900,206644970,339,339,339,339,33
|
|
20240717,123800,206633783,339,339,339,339,39
|
|
20240717,123700,206620562,337,338,338,337,2437
|
|
20240717,123600,205799216,339,339,339,339,39
|
|
20240717,123500,205785995,339,339,339,339,10
|
|
20240717,123400,205782605,339,339,339,339,0
|
|
20240717,123300,205782605,339,339,339,339,6
|
|
20240717,123200,205780571,339,339,339,339,0
|
|
20240717,123100,205780571,339,339,339,339,80
|
|
20240717,123000,205753451,339,339,339,339,0
|
|
20240717,122900,205753451,339,339,339,339,0
|
|
20240717,122800,205753451,339,339,339,339,8
|
|
20240717,122700,205750739,339,339,339,339,6
|
|
20240717,122600,205748705,339,339,339,339,885
|
|
20240717,122500,205448690,339,339,339,339,200
|
|
20240717,122400,205380890,339,339,339,339,0
|
|
20240717,122300,205380890,339,339,339,339,0
|
|
20240717,122200,205380890,339,339,339,339,0
|
|
20240717,122100,205380890,339,339,339,339,0
|
|
20240717,122000,205380890,339,339,339,339,5
|
|
20240717,121900,205379195,337,337,337,337,0
|
|
20240717,121800,205379195,337,337,337,337,0
|
|
20240717,121700,205379195,337,338,338,337,2041
|
|
20240717,121600,204690255,339,339,339,339,230
|
|
20240717,121500,204612285,340,340,340,340,0
|
|
20240717,121400,204612285,340,340,340,340,0
|
|
20240717,121300,204612285,340,340,340,340,0
|
|
20240717,121200,204612285,340,340,340,340,0
|
|
20240717,121100,204612285,340,340,340,340,0
|
|
20240717,121000,204612285,340,340,340,340,0
|
|
20240717,120900,204612285,340,340,340,340,1
|
|
20240717,120800,204611945,340,340,340,340,0
|
|
20240717,120700,204611945,340,340,340,340,0
|
|
20240717,120600,204611945,340,340,340,340,0
|
|
20240717,120500,204611945,340,340,340,340,35
|
|
20240717,120400,204600045,340,340,340,340,0
|
|
20240717,120300,204600045,340,340,340,340,0
|
|
20240717,120200,204600045,340,340,340,340,0
|
|
20240717,120100,204600045,340,340,340,340,0
|
|
20240717,120000,204600045,340,340,340,340,0
|
|
20240717,115900,204600045,340,340,340,340,2
|
|
20240717,115800,204599365,340,340,340,340,0
|
|
20240717,115700,204599365,340,340,340,340,0
|
|
20240717,115600,204599365,340,340,340,340,0
|
|
20240717,115500,204599365,340,340,340,340,0
|
|
20240717,115400,204599365,340,340,340,340,0
|
|
20240717,115300,204599365,340,340,340,340,0
|
|
20240717,115200,204599365,340,340,340,340,0
|
|
20240717,115100,204599365,340,340,340,340,0
|
|
20240717,115000,204599365,340,340,340,340,0
|
|
20240717,114900,204599365,340,340,340,340,0
|
|
20240717,114800,204599365,340,340,340,340,0
|
|
20240717,114700,204599365,340,340,340,340,501
|
|
20240717,114600,204429025,340,340,340,340,10
|
|
20240717,114500,204425625,340,340,340,340,211
|
|
20240717,114400,204353885,340,340,340,340,499
|
|
20240717,114300,204184225,340,340,340,340,99
|
|
20240717,114200,204150565,341,341,341,341,0
|
|
20240717,114100,204150565,341,341,341,341,0
|
|
20240717,114000,204150565,341,341,341,341,30
|
|
20240717,113900,204140335,341,341,341,341,0
|
|
20240717,113800,204140335,341,339,341,338,3367
|
|
20240717,113700,203001499,340,340,340,340,86
|
|
20240717,113600,202972259,342,342,342,342,0
|
|
20240717,113500,202972259,342,342,342,342,86
|
|
20240717,113400,202942847,342,342,342,342,100
|
|
20240717,113300,202908647,342,342,342,342,0
|
|
20240717,113200,202908647,342,342,342,342,0
|
|
20240717,113100,202908647,342,342,342,342,0
|
|
20240717,113000,202908647,342,341,342,341,55
|
|
20240717,112900,202889887,341,341,341,341,0
|
|
20240717,112800,202889887,341,337,341,337,20
|
|
20240717,112700,202883114,337,339,339,337,20525
|
|
20240717,112600,195948470,339,341,341,339,13121
|
|
20240717,112500,191499235,342,342,342,342,0
|
|
20240717,112400,191499235,342,342,342,342,0
|
|
20240717,112300,191499235,342,342,342,342,350
|
|
20240717,112200,191379535,341,341,341,341,0
|
|
20240717,112100,191379535,341,341,341,341,0
|
|
20240717,112000,191379535,341,341,341,341,3683
|
|
20240717,111900,190123632,341,341,341,341,0
|
|
20240717,111800,190123632,341,341,341,341,1328
|
|
20240717,111700,189670784,341,341,341,341,0
|
|
20240717,111600,189670784,341,341,341,341,0
|
|
20240717,111500,189670784,341,341,341,341,15
|
|
20240717,111400,189665669,340,340,340,340,0
|
|
20240717,111300,189665669,340,340,340,340,0
|
|
20240717,111200,189665669,340,340,340,340,0
|
|
20240717,111100,189665669,340,340,340,340,0
|
|
20240717,111000,189665669,340,340,340,340,0
|
|
20240717,110900,189665669,340,340,340,340,0
|
|
20240717,110800,189665669,340,340,340,340,0
|
|
20240717,110700,189665669,340,340,340,340,0
|
|
20240717,110600,189665669,340,340,340,340,1001
|
|
20240717,110500,189325329,340,340,340,340,1528
|
|
20240717,110400,188805809,340,340,340,340,0
|
|
20240717,110300,188805809,340,340,340,340,1808
|
|
20240717,110200,188191089,340,340,340,340,1601
|
|
20240717,110100,187646749,342,341,343,340,94
|
|
20240717,110000,187614616,340,341,341,340,39
|
|
20240717,105900,187601318,341,341,342,341,127
|
|
20240717,105800,187557922,341,341,341,341,25
|
|
20240717,105700,187549397,342,342,342,342,0
|
|
20240717,105600,187549397,342,342,342,342,0
|
|
20240717,105500,187549397,342,342,342,342,3
|
|
20240717,105400,187548371,342,342,342,342,270
|
|
20240717,105300,187456031,343,343,343,341,2901
|
|
20240717,105200,186466763,343,343,343,343,680
|
|
20240717,105100,186233523,343,343,343,343,102
|
|
20240717,105000,186198537,343,343,343,343,0
|
|
20240717,104900,186198537,343,343,343,343,0
|
|
20240717,104800,186198537,343,343,343,343,0
|
|
20240717,104700,186198537,343,342,343,342,2939
|
|
20240717,104600,185190600,342,342,342,342,25
|
|
20240717,104500,185182050,342,341,342,341,1026
|
|
20240717,104400,184831183,341,341,341,341,0
|
|
20240717,104300,184831183,341,341,341,341,6
|
|
20240717,104200,184829137,341,341,341,341,0
|
|
20240717,104100,184829137,341,341,341,341,9
|
|
20240717,104000,184826068,342,342,342,342,0
|
|
20240717,103900,184826068,342,342,342,342,100
|
|
20240717,103800,184791868,342,342,342,342,0
|
|
20240717,103700,184791868,342,342,342,342,1
|
|
20240717,103600,184791526,341,341,341,341,11
|
|
20240717,103500,184787775,342,342,342,342,0
|
|
20240717,103400,184787775,342,342,342,342,1
|
|
20240717,103300,184787433,342,340,342,340,35
|
|
20240717,103200,184775501,341,341,341,341,1720
|
|
20240717,103100,184188981,341,341,341,341,0
|
|
20240717,103000,184188981,341,341,341,341,18
|
|
20240717,102900,184182843,341,341,341,341,0
|
|
20240717,102800,184182843,341,340,341,340,105
|
|
20240717,102700,184147041,340,340,341,340,5
|
|
20240717,102600,184145339,341,340,341,340,2
|
|
20240717,102500,184144658,341,341,341,341,0
|
|
20240717,102400,184144658,341,341,341,341,0
|
|
20240717,102300,184144658,341,339,341,339,1787
|
|
20240717,102200,183538862,341,340,341,340,443
|
|
20240717,102100,183387801,341,340,341,340,7
|
|
20240717,102000,183385418,341,340,341,340,203
|
|
20240717,101900,183316396,341,341,341,341,26
|
|
20240717,101800,183307530,341,340,341,340,15
|
|
20240717,101700,183302426,341,341,341,341,10
|
|
20240717,101600,183299016,341,341,341,341,0
|
|
20240717,101500,183299016,341,340,341,339,3
|
|
20240717,101400,183297996,340,339,340,339,3993
|
|
20240717,101300,181944368,339,339,339,339,2
|
|
20240717,101200,181943690,339,339,339,339,67
|
|
20240717,101100,181920977,339,336,339,336,11750
|
|
20240717,101000,177961279,337,338,338,337,18388
|
|
20240717,100900,171764429,339,339,339,339,0
|
|
20240717,100800,171764429,339,337,339,337,6121
|
|
20240717,100700,169701650,339,339,339,339,30
|
|
20240717,100600,169691480,339,338,339,337,7002
|
|
20240717,100500,167331113,340,338,340,338,6102
|
|
20240717,100400,165268435,340,338,340,338,4980
|
|
20240717,100300,163580687,338,338,339,338,3408
|
|
20240717,100200,162428782,339,339,340,339,3
|
|
20240717,100100,162427764,340,340,340,339,73
|
|
20240717,100000,162402989,340,340,340,340,6
|
|
20240717,095900,162400949,339,339,340,339,144
|
|
20240717,095800,162352104,340,340,340,338,3036
|
|
20240717,095700,161323457,340,339,340,339,146
|
|
20240717,095600,161273962,339,339,339,339,144
|
|
20240717,095500,161225146,341,341,342,338,20902
|
|
20240717,095400,154153164,342,342,342,338,16789
|
|
20240717,095300,148448230,344,344,344,344,0
|
|
20240717,095200,148448230,344,344,344,344,0
|
|
20240717,095100,148448230,344,344,344,344,0
|
|
20240717,095000,148448230,344,344,344,344,0
|
|
20240717,094900,148448230,344,343,344,341,12022
|
|
20240717,094800,144337142,345,344,345,342,3127
|
|
20240717,094700,143267701,345,344,345,344,4
|
|
20240717,094600,143266324,343,343,345,342,2052
|
|
20240717,094500,142561679,346,343,346,341,4873
|
|
20240717,094400,140891695,343,340,343,340,10600
|
|
20240717,094300,137287664,341,341,341,341,10
|
|
20240717,094200,137284254,341,341,341,341,0
|
|
20240717,094100,137284254,341,340,341,340,4677
|
|
20240717,094000,135694070,340,339,340,339,1095
|
|
20240717,093900,135322864,339,339,339,339,1781
|
|
20240717,093800,134719105,340,339,340,339,1245
|
|
20240717,093700,134297049,340,340,341,339,6373
|
|
20240717,093600,132133528,341,340,341,340,2596
|
|
20240717,093500,131248442,341,341,341,341,31
|
|
20240717,093400,131237871,341,341,341,341,15
|
|
20240717,093300,131232756,341,340,341,338,15101
|
|
20240717,093200,126121642,342,343,343,341,4
|
|
20240717,093100,126120273,340,340,340,340,5000
|
|
20240717,093000,124420273,343,342,343,342,11
|
|
20240717,092900,124416501,340,341,341,338,8881
|
|
20240717,092800,121397628,341,340,341,338,15100
|
|
20240717,092700,116286314,339,341,341,339,16108
|
|
20240717,092600,110810031,343,342,343,341,2551
|
|
20240717,092500,109938692,344,343,344,343,930
|
|
20240717,092400,109618908,343,344,344,343,644
|
|
20240717,092300,109398007,344,344,344,343,1017
|
|
20240717,092200,109048961,345,345,345,345,4
|
|
20240717,092100,109047581,345,345,345,342,8157
|
|
20240717,092000,106251596,345,345,346,343,11952
|
|
20240717,091900,102130232,344,344,347,344,4492
|
|
20240717,091800,100581133,344,342,344,342,12116
|
|
20240717,091700,96437363,344,344,344,342,3037
|
|
20240717,091600,95396920,344,344,344,343,2887
|
|
20240717,091500,94406657,344,343,345,343,352
|
|
20240717,091400,94285772,343,349,349,343,9622
|
|
20240717,091300,90960533,349,346,349,346,293
|
|
20240717,091200,90859138,346,350,350,346,27663
|
|
20240717,091100,81202797,351,351,351,349,3150
|
|
20240717,091000,80103441,351,351,351,351,1447
|
|
20240717,090900,79595544,351,351,351,351,48
|
|
20240717,090800,79578696,352,346,352,343,20124
|
|
20240717,090700,72597293,347,353,358,343,64359
|
|
20240717,090600,50132376,352,345,353,345,57604
|
|
20240717,090500,30108410,345,344,345,343,3821
|
|
20240717,090400,28792800,344,345,345,340,59851
|
|
20240717,090300,8356449,345,342,345,342,2610
|
|
20240717,090200,7460788,342,343,345,342,6232
|
|
20240717,090100,5327694,343,342,343,342,4990
|
|
20240717,090000,3617334,342,342,342,342,10577
|