627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192400,85865275,320,320,320,320,5665
|
|
20240722,192300,85865275,320,320,320,320,0
|
|
20240722,192200,85865275,320,320,320,320,0
|
|
20240722,192100,85865275,320,320,320,320,0
|
|
20240722,192000,85865275,320,320,320,320,0
|
|
20240722,191900,85865275,320,320,320,320,0
|
|
20240722,191800,85865275,320,320,320,320,0
|
|
20240722,191700,85865275,320,320,320,320,0
|
|
20240722,191600,85865275,320,320,320,320,0
|
|
20240722,191500,85865275,320,320,320,320,0
|
|
20240722,191400,85865275,320,320,320,320,0
|
|
20240722,191300,85865275,320,320,320,320,0
|
|
20240722,191200,85865275,320,320,320,320,0
|
|
20240722,191100,85865275,320,320,320,320,0
|
|
20240722,191000,85865275,320,320,320,320,0
|
|
20240722,190900,85865275,320,320,320,320,0
|
|
20240722,190800,85865275,320,320,320,320,0
|
|
20240722,190700,85865275,320,320,320,320,0
|
|
20240722,190600,85865275,320,320,320,320,0
|
|
20240722,190500,85865275,320,320,320,320,0
|
|
20240722,190400,85865275,320,320,320,320,0
|
|
20240722,190300,85865275,320,320,320,320,0
|
|
20240722,190200,85865275,320,320,320,320,0
|
|
20240722,190100,85865275,320,320,320,320,0
|
|
20240722,190000,85865275,320,320,320,320,0
|
|
20240722,185900,85865275,320,320,320,320,0
|
|
20240722,185800,85865275,320,320,320,320,0
|
|
20240722,185700,85865275,320,320,320,320,0
|
|
20240722,185600,85865275,320,320,320,320,0
|
|
20240722,185500,85865275,320,320,320,320,0
|
|
20240722,185400,85865275,320,320,320,320,5665
|
|
20240722,185300,85865275,320,320,320,320,0
|
|
20240722,185200,85865275,320,320,320,320,0
|
|
20240722,185100,85865275,320,320,320,320,0
|
|
20240722,185000,85865275,320,320,320,320,0
|
|
20240722,184900,85865275,320,320,320,320,0
|
|
20240722,184800,85865275,320,320,320,320,0
|
|
20240722,184700,85865275,320,320,320,320,0
|
|
20240722,184600,85865275,320,320,320,320,0
|
|
20240722,184500,85865275,320,320,320,320,0
|
|
20240722,184400,85865275,320,320,320,320,0
|
|
20240722,184300,85865275,320,320,320,320,0
|
|
20240722,184200,85865275,320,320,320,320,0
|
|
20240722,184100,85865275,320,320,320,320,0
|
|
20240722,184000,85865275,320,320,320,320,0
|
|
20240722,183900,85865275,320,320,320,320,0
|
|
20240722,183800,85865275,320,320,320,320,0
|
|
20240722,183700,85865275,320,320,320,320,0
|
|
20240722,183600,85865275,320,320,320,320,0
|
|
20240722,183500,85865275,320,320,320,320,0
|
|
20240722,183400,85865275,320,320,320,320,0
|
|
20240722,183300,85865275,320,320,320,320,0
|
|
20240722,183200,85865275,320,320,320,320,0
|
|
20240722,183100,85865275,320,320,320,320,0
|
|
20240722,183000,85865275,320,320,320,320,0
|
|
20240722,182900,85865275,320,320,320,320,0
|
|
20240722,182800,85865275,320,320,320,320,0
|
|
20240722,182700,85865275,320,320,320,320,0
|
|
20240722,182600,85865275,320,320,320,320,0
|
|
20240722,182500,85865275,320,320,320,320,0
|
|
20240722,182400,85865275,320,320,320,320,5665
|
|
20240722,182300,85865275,320,320,320,320,0
|
|
20240722,182200,85865275,320,320,320,320,0
|
|
20240722,182100,85865275,320,320,320,320,0
|
|
20240722,182000,85865275,320,320,320,320,0
|
|
20240722,181900,85865275,320,320,320,320,0
|
|
20240722,181800,85865275,320,320,320,320,0
|
|
20240722,181700,85865275,320,320,320,320,0
|
|
20240722,181600,85865275,320,320,320,320,0
|
|
20240722,181500,85865275,320,320,320,320,0
|
|
20240722,181400,85865275,320,320,320,320,0
|
|
20240722,181300,85865275,320,320,320,320,0
|
|
20240722,181200,85865275,320,320,320,320,0
|
|
20240722,181100,85865275,320,320,320,320,0
|
|
20240722,181000,85865275,320,320,320,320,0
|
|
20240722,180900,85865275,320,320,320,320,0
|
|
20240722,180800,85865275,320,320,320,320,0
|
|
20240722,180700,85865275,320,320,320,320,0
|
|
20240722,180600,85865275,320,320,320,320,0
|
|
20240722,180500,85865275,320,320,320,320,0
|
|
20240722,180400,85865275,320,320,320,320,0
|
|
20240722,180300,85865275,320,320,320,320,0
|
|
20240722,180200,85865275,320,320,320,320,0
|
|
20240722,180100,85865275,320,320,320,320,0
|
|
20240722,180000,85865275,320,320,320,320,0
|
|
20240722,175900,85865275,320,320,320,320,0
|
|
20240722,175800,85865275,320,320,320,320,0
|
|
20240722,175700,85865275,320,320,320,320,0
|
|
20240722,175600,85865275,320,320,320,320,0
|
|
20240722,175500,85865275,320,320,320,320,0
|
|
20240722,175400,85865275,320,320,320,320,5665
|
|
20240722,175300,85865275,320,320,320,320,0
|
|
20240722,175200,85865275,320,320,320,320,0
|
|
20240722,175100,85865275,320,320,320,320,0
|
|
20240722,175000,85865275,320,320,320,320,0
|
|
20240722,174900,85865275,320,320,320,320,0
|
|
20240722,174800,85865275,320,320,320,320,0
|
|
20240722,174700,85865275,320,320,320,320,0
|
|
20240722,174600,85865275,320,320,320,320,0
|
|
20240722,174500,85865275,320,320,320,320,0
|
|
20240722,174400,85865275,320,320,320,320,0
|
|
20240722,174300,85865275,320,320,320,320,0
|
|
20240722,174200,85865275,320,320,320,320,0
|
|
20240722,174100,85865275,320,320,320,320,0
|
|
20240722,174000,85865275,320,320,320,320,0
|
|
20240722,173900,85865275,320,320,320,320,0
|
|
20240722,173800,85865275,320,320,320,320,0
|
|
20240722,173700,85865275,320,320,320,320,0
|
|
20240722,173600,85865275,320,320,320,320,0
|
|
20240722,173500,85865275,320,320,320,320,0
|
|
20240722,173400,85865275,320,320,320,320,0
|
|
20240722,173300,85865275,320,320,320,320,0
|
|
20240722,173200,85865275,320,320,320,320,0
|
|
20240722,173100,85865275,320,320,320,320,0
|
|
20240722,173000,85865275,320,320,320,320,0
|
|
20240722,172900,85865275,320,320,320,320,0
|
|
20240722,172800,85865275,320,320,320,320,0
|
|
20240722,172700,85865275,320,320,320,320,0
|
|
20240722,172600,85865275,320,320,320,320,0
|
|
20240722,172500,85865275,320,320,320,320,0
|
|
20240722,172400,85865275,320,320,320,320,5665
|
|
20240722,172300,85865275,320,320,320,320,0
|
|
20240722,172200,85865275,320,320,320,320,0
|
|
20240722,172100,85865275,320,320,320,320,0
|
|
20240722,172000,85865275,320,320,320,320,0
|
|
20240722,171900,85865275,320,320,320,320,0
|
|
20240722,171800,85865275,320,320,320,320,0
|
|
20240722,171700,85865275,320,320,320,320,0
|
|
20240722,171600,85865275,320,320,320,320,0
|
|
20240722,171500,85865275,320,320,320,320,0
|
|
20240722,171400,85865275,320,320,320,320,0
|
|
20240722,171300,85865275,320,320,320,320,0
|
|
20240722,171200,85865275,320,320,320,320,0
|
|
20240722,171100,85865275,320,320,320,320,0
|
|
20240722,171000,85865275,320,320,320,320,0
|
|
20240722,170900,85865275,320,320,320,320,0
|
|
20240722,170800,85865275,320,320,320,320,0
|
|
20240722,170700,85865275,320,320,320,320,0
|
|
20240722,170600,85865275,320,320,320,320,0
|
|
20240722,170500,85865275,320,320,320,320,0
|
|
20240722,170400,85865275,320,320,320,320,0
|
|
20240722,170300,85865275,320,320,320,320,0
|
|
20240722,170200,85865275,320,320,320,320,0
|
|
20240722,170100,85865275,320,320,320,320,0
|
|
20240722,170000,85865275,320,320,320,320,0
|
|
20240722,165900,85865275,320,320,320,320,0
|
|
20240722,165800,85865275,320,320,320,320,0
|
|
20240722,165700,85865275,320,320,320,320,0
|
|
20240722,165600,85865275,320,320,320,320,0
|
|
20240722,165500,85865275,320,320,320,320,0
|
|
20240722,165400,85865275,320,320,320,320,5665
|
|
20240722,165300,85865275,320,320,320,320,0
|
|
20240722,165200,85865275,320,320,320,320,0
|
|
20240722,165100,85865275,320,320,320,320,0
|
|
20240722,165000,85865275,320,320,320,320,0
|
|
20240722,164900,85865275,320,320,320,320,0
|
|
20240722,164800,85865275,320,320,320,320,0
|
|
20240722,164700,85865275,320,320,320,320,0
|
|
20240722,164600,85865275,320,320,320,320,0
|
|
20240722,164500,85865275,320,320,320,320,0
|
|
20240722,164400,85865275,320,320,320,320,0
|
|
20240722,164300,85865275,320,320,320,320,0
|
|
20240722,164200,85865275,320,320,320,320,0
|
|
20240722,164100,85865275,320,320,320,320,0
|
|
20240722,164000,85865275,320,320,320,320,0
|
|
20240722,163900,85865275,320,320,320,320,0
|
|
20240722,163800,85865275,320,320,320,320,0
|
|
20240722,163700,85865275,320,320,320,320,0
|
|
20240722,163600,85865275,320,320,320,320,0
|
|
20240722,163500,85865275,320,320,320,320,0
|
|
20240722,163400,85865275,320,320,320,320,0
|
|
20240722,163300,85865275,320,320,320,320,0
|
|
20240722,163200,85865275,320,320,320,320,0
|
|
20240722,163100,85865275,320,320,320,320,0
|
|
20240722,163000,85865275,320,320,320,320,0
|
|
20240722,162900,85865275,320,320,320,320,0
|
|
20240722,162800,85865275,320,320,320,320,0
|
|
20240722,162700,85865275,320,320,320,320,0
|
|
20240722,162600,85865275,320,320,320,320,0
|
|
20240722,162500,85865275,320,320,320,320,0
|
|
20240722,162400,85865275,320,320,320,320,5665
|
|
20240722,162300,85865275,320,320,320,320,0
|
|
20240722,162200,85865275,320,320,320,320,0
|
|
20240722,162100,85865275,320,320,320,320,0
|
|
20240722,162000,85865275,320,320,320,320,0
|
|
20240722,161900,85865275,320,320,320,320,0
|
|
20240722,161800,85865275,320,320,320,320,0
|
|
20240722,161700,85865275,320,320,320,320,0
|
|
20240722,161600,85865275,320,320,320,320,0
|
|
20240722,161500,85865275,320,320,320,320,0
|
|
20240722,161400,85865275,320,320,320,320,0
|
|
20240722,161300,85865275,320,320,320,320,0
|
|
20240722,161200,85865275,320,320,320,320,0
|
|
20240722,161100,85865275,320,320,320,320,0
|
|
20240722,161000,85865275,320,320,320,320,0
|
|
20240722,160900,85865275,320,320,320,320,0
|
|
20240722,160800,85865275,320,320,320,320,0
|
|
20240722,160700,85865275,320,320,320,320,0
|
|
20240722,160600,85865275,320,320,320,320,0
|
|
20240722,160500,85865275,320,320,320,320,0
|
|
20240722,160400,85865275,320,320,320,320,0
|
|
20240722,160300,85865275,320,320,320,320,0
|
|
20240722,160200,85865275,320,320,320,320,0
|
|
20240722,160100,85865275,320,320,320,320,0
|
|
20240722,160000,85865275,320,320,320,320,0
|
|
20240722,155900,85865275,320,320,320,320,0
|
|
20240722,155800,85865275,320,320,320,320,0
|
|
20240722,155700,85865275,320,320,320,320,0
|
|
20240722,155600,85865275,320,320,320,320,0
|
|
20240722,155500,85865275,320,320,320,320,0
|
|
20240722,155400,85865275,320,320,320,320,5665
|
|
20240722,155300,85865275,320,320,320,320,0
|
|
20240722,155200,85865275,320,320,320,320,0
|
|
20240722,155100,85865275,320,320,320,320,0
|
|
20240722,155000,85865275,320,320,320,320,0
|
|
20240722,154900,85865275,320,320,320,320,0
|
|
20240722,154800,85865275,320,320,320,320,0
|
|
20240722,154700,85865275,320,320,320,320,0
|
|
20240722,154600,85865275,320,320,320,320,0
|
|
20240722,154500,85865275,320,320,320,320,0
|
|
20240722,154400,85865275,320,320,320,320,0
|
|
20240722,154300,85865275,320,320,320,320,0
|
|
20240722,154200,85865275,320,320,320,320,0
|
|
20240722,154100,85865275,320,320,320,320,0
|
|
20240722,154000,85865275,320,320,320,320,0
|
|
20240722,153900,85865275,320,320,320,320,0
|
|
20240722,153800,85865275,320,320,320,320,0
|
|
20240722,153700,85865275,320,320,320,320,0
|
|
20240722,153600,85865275,320,320,320,320,0
|
|
20240722,153500,85865275,320,320,320,320,0
|
|
20240722,153400,85865275,320,320,320,320,0
|
|
20240722,153300,85865275,320,320,320,320,0
|
|
20240722,153200,85865275,320,320,320,320,0
|
|
20240722,153100,85865275,320,320,320,320,0
|
|
20240722,153000,85865275,320,320,320,320,5665
|
|
20240722,152900,84052475,318,318,318,318,0
|
|
20240722,152800,84052475,318,318,318,318,0
|
|
20240722,152700,84052475,318,318,318,318,0
|
|
20240722,152600,84052475,318,318,318,318,0
|
|
20240722,152500,84052475,318,318,318,318,0
|
|
20240722,152400,84052475,318,318,318,318,0
|
|
20240722,152300,84052475,318,318,318,318,0
|
|
20240722,152200,84052475,318,318,318,318,0
|
|
20240722,152100,84052475,318,318,318,318,0
|
|
20240722,152000,84052475,318,318,318,318,0
|
|
20240722,151900,84052475,318,318,318,318,2026
|
|
20240722,151800,83408207,319,319,319,319,0
|
|
20240722,151700,83408207,319,319,319,319,0
|
|
20240722,151600,83408207,319,319,319,319,1
|
|
20240722,151500,83407888,318,318,318,318,0
|
|
20240722,151400,83407888,318,318,318,318,3189
|
|
20240722,151300,82393786,320,320,320,320,0
|
|
20240722,151200,82393786,320,320,320,320,0
|
|
20240722,151100,82393786,320,320,320,320,0
|
|
20240722,151000,82393786,320,320,320,320,1
|
|
20240722,150900,82393466,319,319,319,319,0
|
|
20240722,150800,82393466,319,319,319,319,2
|
|
20240722,150700,82392828,319,319,319,319,0
|
|
20240722,150600,82392828,319,319,319,319,0
|
|
20240722,150500,82392828,319,319,319,319,31
|
|
20240722,150400,82382939,320,320,320,320,0
|
|
20240722,150300,82382939,320,320,320,320,1
|
|
20240722,150200,82382619,319,319,319,319,0
|
|
20240722,150100,82382619,319,319,319,319,0
|
|
20240722,150000,82382619,319,319,319,319,2374
|
|
20240722,145900,81625313,320,320,320,320,0
|
|
20240722,145800,81625313,320,320,320,320,0
|
|
20240722,145700,81625313,320,320,320,320,0
|
|
20240722,145600,81625313,320,320,320,320,500
|
|
20240722,145500,81465313,319,319,319,319,0
|
|
20240722,145400,81465313,319,319,319,319,0
|
|
20240722,145300,81465313,319,319,319,319,0
|
|
20240722,145200,81465313,319,319,319,319,73
|
|
20240722,145100,81442026,319,319,319,319,0
|
|
20240722,145000,81442026,319,319,319,319,0
|
|
20240722,144900,81442026,319,319,319,319,0
|
|
20240722,144800,81442026,319,319,319,319,0
|
|
20240722,144700,81442026,319,320,320,319,113
|
|
20240722,144600,81405967,320,320,320,320,0
|
|
20240722,144500,81405967,320,320,320,320,1
|
|
20240722,144400,81405647,319,319,319,319,0
|
|
20240722,144300,81405647,319,319,319,319,0
|
|
20240722,144200,81405647,319,319,319,319,1137
|
|
20240722,144100,81042944,319,319,319,319,0
|
|
20240722,144000,81042944,319,319,319,319,0
|
|
20240722,143900,81042944,319,319,319,319,2
|
|
20240722,143800,81042306,319,319,319,319,12
|
|
20240722,143700,81038478,319,319,319,319,0
|
|
20240722,143600,81038478,319,319,319,319,0
|
|
20240722,143500,81038478,319,319,319,319,5
|
|
20240722,143400,81036883,317,317,317,317,0
|
|
20240722,143300,81036883,317,317,317,317,0
|
|
20240722,143200,81036883,317,321,321,317,13532
|
|
20240722,143100,76735125,319,319,319,319,0
|
|
20240722,143000,76735125,319,321,321,319,3001
|
|
20240722,142900,75777804,320,321,321,320,3
|
|
20240722,142800,75776843,319,321,321,319,7713
|
|
20240722,142700,73316389,321,321,321,321,0
|
|
20240722,142600,73316389,321,321,321,321,1
|
|
20240722,142500,73316068,319,319,319,319,1
|
|
20240722,142400,73315749,321,321,321,321,1
|
|
20240722,142300,73315428,321,321,321,321,26
|
|
20240722,142200,73307082,321,321,321,321,0
|
|
20240722,142100,73307082,321,321,321,321,0
|
|
20240722,142000,73307082,321,321,321,321,0
|
|
20240722,141900,73307082,321,321,321,321,3
|
|
20240722,141800,73306119,318,318,318,318,0
|
|
20240722,141700,73306119,318,318,318,318,0
|
|
20240722,141600,73306119,318,319,320,318,9149
|
|
20240722,141500,70387588,319,319,319,319,0
|
|
20240722,141400,70387588,319,319,319,319,0
|
|
20240722,141300,70387588,319,319,319,319,0
|
|
20240722,141200,70387588,319,319,319,319,0
|
|
20240722,141100,70387588,319,319,319,319,0
|
|
20240722,141000,70387588,319,318,319,318,41
|
|
20240722,140900,70374510,319,319,319,319,1
|
|
20240722,140800,70374191,319,319,319,319,0
|
|
20240722,140700,70374191,319,319,319,319,0
|
|
20240722,140600,70374191,319,319,319,319,22
|
|
20240722,140500,70367173,319,319,319,319,0
|
|
20240722,140400,70367173,319,319,319,319,0
|
|
20240722,140300,70367173,319,319,319,319,0
|
|
20240722,140200,70367173,319,319,319,319,0
|
|
20240722,140100,70367173,319,319,319,319,5
|
|
20240722,140000,70365578,319,319,319,319,0
|
|
20240722,135900,70365578,319,319,319,319,0
|
|
20240722,135800,70365578,319,319,319,319,0
|
|
20240722,135700,70365578,319,319,319,319,3
|
|
20240722,135600,70364621,318,318,318,318,0
|
|
20240722,135500,70364621,318,318,318,318,0
|
|
20240722,135400,70364621,318,318,318,318,0
|
|
20240722,135300,70364621,318,318,318,318,300
|
|
20240722,135200,70269221,318,318,318,318,0
|
|
20240722,135100,70269221,318,318,318,318,0
|
|
20240722,135000,70269221,318,318,318,318,0
|
|
20240722,134900,70269221,318,319,319,318,2
|
|
20240722,134800,70268584,318,318,318,318,0
|
|
20240722,134700,70268584,318,318,318,318,0
|
|
20240722,134600,70268584,318,318,318,318,578
|
|
20240722,134500,70084780,318,318,318,318,0
|
|
20240722,134400,70084780,318,318,318,318,0
|
|
20240722,134300,70084780,318,318,318,318,33
|
|
20240722,134200,70074286,318,318,318,318,205
|
|
20240722,134100,70009096,318,318,318,318,320
|
|
20240722,134000,69907336,318,318,318,318,0
|
|
20240722,133900,69907336,318,318,318,318,0
|
|
20240722,133800,69907336,318,318,318,318,0
|
|
20240722,133700,69907336,318,318,318,318,0
|
|
20240722,133600,69907336,318,318,318,318,8
|
|
20240722,133500,69904792,317,317,317,317,0
|
|
20240722,133400,69904792,317,317,317,317,0
|
|
20240722,133300,69904792,317,317,317,317,0
|
|
20240722,133200,69904792,317,317,317,317,1
|
|
20240722,133100,69904475,317,317,317,317,0
|
|
20240722,133000,69904475,317,317,317,317,0
|
|
20240722,132900,69904475,317,317,317,317,0
|
|
20240722,132800,69904475,317,317,317,317,0
|
|
20240722,132700,69904475,317,317,317,317,205
|
|
20240722,132600,69839490,318,318,318,318,0
|
|
20240722,132500,69839490,318,318,318,318,0
|
|
20240722,132400,69839490,318,318,318,318,0
|
|
20240722,132300,69839490,318,318,318,318,0
|
|
20240722,132200,69839490,318,318,318,318,4
|
|
20240722,132100,69838218,318,318,318,318,0
|
|
20240722,132000,69838218,318,318,318,318,0
|
|
20240722,131900,69838218,318,318,318,318,0
|
|
20240722,131800,69838218,318,318,318,318,0
|
|
20240722,131700,69838218,318,318,318,318,0
|
|
20240722,131600,69838218,318,318,318,318,31
|
|
20240722,131500,69828360,317,317,317,317,0
|
|
20240722,131400,69828360,317,317,317,317,0
|
|
20240722,131300,69828360,317,317,317,317,1
|
|
20240722,131200,69828043,317,317,317,317,0
|
|
20240722,131100,69828043,317,317,317,317,0
|
|
20240722,131000,69828043,317,317,317,317,0
|
|
20240722,130900,69828043,317,317,317,317,1
|
|
20240722,130800,69827726,318,318,318,318,11
|
|
20240722,130700,69824228,318,318,318,318,0
|
|
20240722,130600,69824228,318,318,318,318,0
|
|
20240722,130500,69824228,318,318,318,318,0
|
|
20240722,130400,69824228,318,318,318,318,46
|
|
20240722,130300,69809600,318,318,318,318,0
|
|
20240722,130200,69809600,318,318,318,318,0
|
|
20240722,130100,69809600,318,318,318,318,99
|
|
20240722,130000,69778118,318,318,318,318,610
|
|
20240722,125900,69584138,316,316,316,316,0
|
|
20240722,125800,69584138,316,316,316,316,0
|
|
20240722,125700,69584138,316,317,317,316,72
|
|
20240722,125600,69561383,316,316,316,316,0
|
|
20240722,125500,69561383,316,316,316,316,0
|
|
20240722,125400,69561383,316,316,316,316,0
|
|
20240722,125300,69561383,316,316,316,316,0
|
|
20240722,125200,69561383,316,316,316,316,6500
|
|
20240722,125100,67507383,317,317,317,317,0
|
|
20240722,125000,67507383,317,317,317,317,1577
|
|
20240722,124900,67007474,317,317,317,317,0
|
|
20240722,124800,67007474,317,317,317,317,0
|
|
20240722,124700,67007474,317,317,317,317,22
|
|
20240722,124600,67000500,317,317,317,317,9
|
|
20240722,124500,66997647,316,316,316,316,0
|
|
20240722,124400,66997647,316,317,317,316,62
|
|
20240722,124300,66978012,317,317,317,317,0
|
|
20240722,124200,66978012,317,317,317,317,0
|
|
20240722,124100,66978012,317,317,317,317,23
|
|
20240722,124000,66970721,317,317,317,317,0
|
|
20240722,123900,66970721,317,317,317,317,0
|
|
20240722,123800,66970721,317,317,317,317,490
|
|
20240722,123700,66815391,317,317,317,317,10
|
|
20240722,123600,66812221,318,318,318,318,0
|
|
20240722,123500,66812221,318,318,318,318,0
|
|
20240722,123400,66812221,318,318,318,318,1
|
|
20240722,123300,66811903,318,318,318,318,0
|
|
20240722,123200,66811903,318,318,318,318,0
|
|
20240722,123100,66811903,318,318,318,318,0
|
|
20240722,123000,66811903,318,318,318,318,0
|
|
20240722,122900,66811903,318,318,318,318,0
|
|
20240722,122800,66811903,318,317,318,317,3000
|
|
20240722,122700,65860582,317,317,317,317,15
|
|
20240722,122600,65855827,317,317,317,317,200
|
|
20240722,122500,65792427,317,317,317,317,0
|
|
20240722,122400,65792427,317,317,317,317,500
|
|
20240722,122300,65633927,317,316,317,316,3001
|
|
20240722,122200,64685610,317,317,317,317,0
|
|
20240722,122100,64685610,317,318,318,317,502
|
|
20240722,122000,64526475,318,318,318,318,0
|
|
20240722,121900,64526475,318,318,318,318,0
|
|
20240722,121800,64526475,318,318,318,318,0
|
|
20240722,121700,64526475,318,318,318,318,0
|
|
20240722,121600,64526475,318,317,318,317,134
|
|
20240722,121500,64483942,317,317,317,317,2687
|
|
20240722,121400,63632163,317,317,317,317,0
|
|
20240722,121300,63632163,317,317,317,317,248
|
|
20240722,121200,63553547,318,318,318,318,0
|
|
20240722,121100,63553547,318,318,318,318,0
|
|
20240722,121000,63553547,318,318,318,318,17
|
|
20240722,120900,63548141,318,318,318,318,44
|
|
20240722,120800,63534149,318,318,318,318,0
|
|
20240722,120700,63534149,318,318,318,318,0
|
|
20240722,120600,63534149,318,318,318,318,0
|
|
20240722,120500,63534149,318,318,318,318,0
|
|
20240722,120400,63534149,318,318,318,318,1341
|
|
20240722,120300,63107711,319,319,319,319,0
|
|
20240722,120200,63107711,319,319,319,319,0
|
|
20240722,120100,63107711,319,319,319,319,0
|
|
20240722,120000,63107711,319,319,319,319,0
|
|
20240722,115900,63107711,319,319,319,319,1
|
|
20240722,115800,63107392,318,318,318,318,0
|
|
20240722,115700,63107392,318,318,318,318,75
|
|
20240722,115600,63083542,319,319,319,319,1
|
|
20240722,115500,63083223,318,318,318,318,0
|
|
20240722,115400,63083223,318,319,319,318,1008
|
|
20240722,115300,62762671,318,318,318,318,3
|
|
20240722,115200,62761717,319,319,319,319,0
|
|
20240722,115100,62761717,319,317,319,317,87
|
|
20240722,115000,62734136,317,318,318,317,8653
|
|
20240722,114900,59990028,319,319,319,319,0
|
|
20240722,114800,59990028,319,319,319,319,1870
|
|
20240722,114700,59393498,319,319,319,319,3211
|
|
20240722,114600,58369189,319,319,319,319,10
|
|
20240722,114500,58365999,319,319,319,319,723
|
|
20240722,114400,58135362,319,319,319,319,61
|
|
20240722,114300,58115903,319,319,319,319,60
|
|
20240722,114200,58096763,319,319,319,319,3
|
|
20240722,114100,58095806,318,318,318,318,0
|
|
20240722,114000,58095806,318,318,318,318,4
|
|
20240722,113900,58094534,319,319,319,319,0
|
|
20240722,113800,58094534,319,319,319,319,6
|
|
20240722,113700,58092620,319,319,319,319,20
|
|
20240722,113600,58086240,319,319,319,319,10
|
|
20240722,113500,58083050,318,318,318,318,0
|
|
20240722,113400,58083050,318,318,318,318,3000
|
|
20240722,113300,57129050,318,318,318,318,0
|
|
20240722,113200,57129050,318,318,318,318,0
|
|
20240722,113100,57129050,318,318,318,318,0
|
|
20240722,113000,57129050,318,318,318,318,0
|
|
20240722,112900,57129050,318,318,318,318,10
|
|
20240722,112800,57125870,319,319,319,319,0
|
|
20240722,112700,57125870,319,319,319,319,0
|
|
20240722,112600,57125870,319,319,319,319,1
|
|
20240722,112500,57125551,318,318,318,318,0
|
|
20240722,112400,57125551,318,318,318,318,619
|
|
20240722,112300,56928709,319,319,319,319,0
|
|
20240722,112200,56928709,319,319,319,319,0
|
|
20240722,112100,56928709,319,319,319,319,0
|
|
20240722,112000,56928709,319,319,319,319,0
|
|
20240722,111900,56928709,319,319,319,319,6
|
|
20240722,111800,56926795,319,319,319,319,151
|
|
20240722,111700,56878626,319,319,319,319,0
|
|
20240722,111600,56878626,319,319,319,319,0
|
|
20240722,111500,56878626,319,319,319,319,0
|
|
20240722,111400,56878626,319,319,319,319,0
|
|
20240722,111300,56878626,319,319,319,319,0
|
|
20240722,111200,56878626,319,319,319,319,940
|
|
20240722,111100,56578766,319,319,319,319,0
|
|
20240722,111000,56578766,319,319,319,319,235
|
|
20240722,110900,56503801,319,319,319,319,1
|
|
20240722,110800,56503482,318,318,318,317,1522
|
|
20240722,110700,56020815,318,318,318,318,2533
|
|
20240722,110600,55215321,318,318,318,318,968
|
|
20240722,110500,54907497,318,318,318,318,49
|
|
20240722,110400,54891915,318,318,318,318,3003
|
|
20240722,110300,53936961,318,318,318,318,1010
|
|
20240722,110200,53615781,318,318,318,318,0
|
|
20240722,110100,53615781,318,318,318,318,0
|
|
20240722,110000,53615781,318,318,318,318,1991
|
|
20240722,105900,52982643,318,318,318,318,1000
|
|
20240722,105800,52664643,319,319,319,319,20
|
|
20240722,105700,52658263,319,319,319,319,0
|
|
20240722,105600,52658263,319,319,319,319,1
|
|
20240722,105500,52657944,318,318,318,318,1
|
|
20240722,105400,52657626,319,319,319,319,1
|
|
20240722,105300,52657307,318,318,318,318,388
|
|
20240722,105200,52533923,318,318,318,318,0
|
|
20240722,105100,52533923,318,318,318,318,200
|
|
20240722,105000,52470323,318,318,318,318,0
|
|
20240722,104900,52470323,318,318,318,318,80
|
|
20240722,104800,52444883,318,318,318,318,500
|
|
20240722,104700,52285883,318,318,318,318,1
|
|
20240722,104600,52285565,318,318,318,317,5505
|
|
20240722,104500,50539802,317,318,318,317,3500
|
|
20240722,104400,49429801,319,318,319,318,1919
|
|
20240722,104300,48819558,317,318,318,317,51
|
|
20240722,104200,48803341,318,318,318,318,0
|
|
20240722,104100,48803341,318,318,318,318,298
|
|
20240722,104000,48708577,318,318,318,317,5566
|
|
20240722,103900,46940109,318,318,318,318,200
|
|
20240722,103800,46876509,318,318,318,318,1567
|
|
20240722,103700,46378203,318,318,318,318,0
|
|
20240722,103600,46378203,318,318,318,318,0
|
|
20240722,103500,46378203,318,319,319,318,2
|
|
20240722,103400,46377566,319,319,319,319,0
|
|
20240722,103300,46377566,319,319,319,319,0
|
|
20240722,103200,46377566,319,319,319,319,1
|
|
20240722,103100,46377247,318,319,319,318,2578
|
|
20240722,103000,45557442,319,319,319,319,600
|
|
20240722,102900,45366042,320,319,320,319,504
|
|
20240722,102800,45205265,320,318,320,318,36
|
|
20240722,102700,45193815,319,319,319,319,0
|
|
20240722,102600,45193815,319,319,319,319,0
|
|
20240722,102500,45193815,319,319,319,319,1
|
|
20240722,102400,45193496,319,319,319,319,505
|
|
20240722,102300,45032401,319,319,319,319,0
|
|
20240722,102200,45032401,319,319,319,319,0
|
|
20240722,102100,45032401,319,318,319,318,4401
|
|
20240722,102000,43632876,318,319,319,318,4243
|
|
20240722,101900,42281955,317,319,319,317,13597
|
|
20240722,101800,37971016,319,319,319,319,407
|
|
20240722,101700,37841183,319,318,319,318,5973
|
|
20240722,101600,35937996,319,319,319,319,353
|
|
20240722,101500,35825389,320,320,320,320,3
|
|
20240722,101400,35824429,320,320,320,320,1
|
|
20240722,101300,35824109,317,321,321,317,26131
|
|
20240722,101200,27509719,321,320,321,320,2592
|
|
20240722,101100,26680188,320,320,320,320,3017
|
|
20240722,101000,25714748,320,320,321,320,676
|
|
20240722,100900,25498427,320,320,320,320,9054
|
|
20240722,100800,22601147,321,320,321,320,2969
|
|
20240722,100700,21651064,320,320,320,320,32
|
|
20240722,100600,21640824,321,321,321,319,1169
|
|
20240722,100500,21267859,321,321,321,321,102
|
|
20240722,100400,21235117,321,320,321,320,2263
|
|
20240722,100300,20508744,321,320,321,320,522
|
|
20240722,100200,20341703,321,321,321,321,20
|
|
20240722,100100,20335283,320,321,321,320,3148
|
|
20240722,100000,19327423,321,321,321,321,1557
|
|
20240722,095900,18827626,321,321,321,321,0
|
|
20240722,095800,18827626,321,321,321,321,359
|
|
20240722,095700,18712387,322,322,322,322,0
|
|
20240722,095600,18712387,322,322,322,322,500
|
|
20240722,095500,18551387,322,322,322,322,107
|
|
20240722,095400,18516933,323,323,323,323,0
|
|
20240722,095300,18516933,323,322,323,322,200
|
|
20240722,095200,18452433,323,323,323,323,0
|
|
20240722,095100,18452433,323,323,323,323,0
|
|
20240722,095000,18452433,323,323,323,323,116
|
|
20240722,094900,18414965,320,320,320,320,0
|
|
20240722,094800,18414965,320,320,320,320,0
|
|
20240722,094700,18414965,320,323,323,320,14000
|
|
20240722,094600,13919092,325,325,325,325,0
|
|
20240722,094500,13919092,325,325,325,325,0
|
|
20240722,094400,13919092,325,325,325,325,0
|
|
20240722,094300,13919092,325,325,325,325,522
|
|
20240722,094200,13749442,325,325,325,325,0
|
|
20240722,094100,13749442,325,325,325,325,10100
|
|
20240722,094000,10466942,324,325,325,324,1146
|
|
20240722,093900,10095531,325,325,325,325,0
|
|
20240722,093800,10095531,325,325,325,325,0
|
|
20240722,093700,10095531,325,325,325,325,0
|
|
20240722,093600,10095531,325,325,325,325,0
|
|
20240722,093500,10095531,325,325,325,325,141
|
|
20240722,093400,10049706,324,324,324,324,0
|
|
20240722,093300,10049706,324,325,325,324,103
|
|
20240722,093200,10016234,325,325,325,325,500
|
|
20240722,093100,9853734,325,325,325,325,1995
|
|
20240722,093000,9205359,325,325,325,325,0
|
|
20240722,092900,9205359,325,325,325,325,0
|
|
20240722,092800,9205359,325,325,325,325,54
|
|
20240722,092700,9187809,325,325,325,325,1611
|
|
20240722,092600,8664234,326,326,326,326,170
|
|
20240722,092500,8608814,327,327,327,327,0
|
|
20240722,092400,8608814,327,326,327,326,613
|
|
20240722,092300,8408375,325,327,327,325,3287
|
|
20240722,092200,7339521,327,328,330,327,346
|
|
20240722,092100,7226367,327,327,327,327,2916
|
|
20240722,092000,6272835,328,328,328,328,5885
|
|
20240722,091900,4342555,329,329,329,329,199
|
|
20240722,091800,4277084,329,329,329,329,111
|
|
20240722,091700,4240565,329,329,329,329,145
|
|
20240722,091600,4192860,329,329,329,329,64
|
|
20240722,091500,4171804,329,329,329,329,28
|
|
20240722,091400,4162592,329,329,329,329,0
|
|
20240722,091300,4162592,329,329,329,329,10
|
|
20240722,091200,4159302,330,329,330,329,110
|
|
20240722,091100,4123012,330,329,330,329,371
|
|
20240722,091000,4000592,330,330,330,329,60
|
|
20240722,090900,3980805,330,330,330,330,2
|
|
20240722,090800,3980145,330,330,330,330,268
|
|
20240722,090700,3891705,329,328,329,328,103
|
|
20240722,090600,3857918,328,328,328,328,1102
|
|
20240722,090500,3496462,328,328,328,328,0
|
|
20240722,090400,3496462,328,328,328,328,0
|
|
20240722,090300,3496462,328,328,328,328,2583
|
|
20240722,090200,2649238,326,326,326,326,0
|
|
20240722,090100,2649238,326,326,326,325,7363
|
|
20240722,090000,249936,328,328,328,328,762
|