627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192400,137139674,317,317,317,317,2393
|
|
20240724,192300,137139674,317,317,317,317,0
|
|
20240724,192200,137139674,317,317,317,317,0
|
|
20240724,192100,137139674,317,317,317,317,0
|
|
20240724,192000,137139674,317,317,317,317,0
|
|
20240724,191900,137139674,317,317,317,317,0
|
|
20240724,191800,137139674,317,317,317,317,0
|
|
20240724,191700,137139674,317,317,317,317,0
|
|
20240724,191600,137139674,317,317,317,317,0
|
|
20240724,191500,137139674,317,317,317,317,0
|
|
20240724,191400,137139674,317,317,317,317,0
|
|
20240724,191300,137139674,317,317,317,317,0
|
|
20240724,191200,137139674,317,317,317,317,0
|
|
20240724,191100,137139674,317,317,317,317,0
|
|
20240724,191000,137139674,317,317,317,317,0
|
|
20240724,190900,137139674,317,317,317,317,0
|
|
20240724,190800,137139674,317,317,317,317,0
|
|
20240724,190700,137139674,317,317,317,317,0
|
|
20240724,190600,137139674,317,317,317,317,0
|
|
20240724,190500,137139674,317,317,317,317,0
|
|
20240724,190400,137139674,317,317,317,317,0
|
|
20240724,190300,137139674,317,317,317,317,0
|
|
20240724,190200,137139674,317,317,317,317,0
|
|
20240724,190100,137139674,317,317,317,317,0
|
|
20240724,190000,137139674,317,317,317,317,0
|
|
20240724,185900,137139674,317,317,317,317,0
|
|
20240724,185800,137139674,317,317,317,317,0
|
|
20240724,185700,137139674,317,317,317,317,0
|
|
20240724,185600,137139674,317,317,317,317,0
|
|
20240724,185500,137139674,317,317,317,317,0
|
|
20240724,185400,137139674,317,317,317,317,2393
|
|
20240724,185300,137139674,317,317,317,317,0
|
|
20240724,185200,137139674,317,317,317,317,0
|
|
20240724,185100,137139674,317,317,317,317,0
|
|
20240724,185000,137139674,317,317,317,317,0
|
|
20240724,184900,137139674,317,317,317,317,0
|
|
20240724,184800,137139674,317,317,317,317,0
|
|
20240724,184700,137139674,317,317,317,317,0
|
|
20240724,184600,137139674,317,317,317,317,0
|
|
20240724,184500,137139674,317,317,317,317,0
|
|
20240724,184400,137139674,317,317,317,317,0
|
|
20240724,184300,137139674,317,317,317,317,0
|
|
20240724,184200,137139674,317,317,317,317,0
|
|
20240724,184100,137139674,317,317,317,317,0
|
|
20240724,184000,137139674,317,317,317,317,0
|
|
20240724,183900,137139674,317,317,317,317,0
|
|
20240724,183800,137139674,317,317,317,317,0
|
|
20240724,183700,137139674,317,317,317,317,0
|
|
20240724,183600,137139674,317,317,317,317,0
|
|
20240724,183500,137139674,317,317,317,317,0
|
|
20240724,183400,137139674,317,317,317,317,0
|
|
20240724,183300,137139674,317,317,317,317,0
|
|
20240724,183200,137139674,317,317,317,317,0
|
|
20240724,183100,137139674,317,317,317,317,0
|
|
20240724,183000,137139674,317,317,317,317,0
|
|
20240724,182900,137139674,317,317,317,317,0
|
|
20240724,182800,137139674,317,317,317,317,0
|
|
20240724,182700,137139674,317,317,317,317,0
|
|
20240724,182600,137139674,317,317,317,317,0
|
|
20240724,182500,137139674,317,317,317,317,0
|
|
20240724,182400,137139674,317,317,317,317,2393
|
|
20240724,182300,137139674,317,317,317,317,0
|
|
20240724,182200,137139674,317,317,317,317,0
|
|
20240724,182100,137139674,317,317,317,317,0
|
|
20240724,182000,137139674,317,317,317,317,0
|
|
20240724,181900,137139674,317,317,317,317,0
|
|
20240724,181800,137139674,317,317,317,317,0
|
|
20240724,181700,137139674,317,317,317,317,0
|
|
20240724,181600,137139674,317,317,317,317,0
|
|
20240724,181500,137139674,317,317,317,317,0
|
|
20240724,181400,137139674,317,317,317,317,0
|
|
20240724,181300,137139674,317,317,317,317,0
|
|
20240724,181200,137139674,317,317,317,317,0
|
|
20240724,181100,137139674,317,317,317,317,0
|
|
20240724,181000,137139674,317,317,317,317,0
|
|
20240724,180900,137139674,317,317,317,317,0
|
|
20240724,180800,137139674,317,317,317,317,0
|
|
20240724,180700,137139674,317,317,317,317,0
|
|
20240724,180600,137139674,317,317,317,317,0
|
|
20240724,180500,137139674,317,317,317,317,0
|
|
20240724,180400,137139674,317,317,317,317,0
|
|
20240724,180300,137139674,317,317,317,317,0
|
|
20240724,180200,137139674,317,317,317,317,0
|
|
20240724,180100,137139674,317,317,317,317,0
|
|
20240724,180000,137139674,317,317,317,317,0
|
|
20240724,175900,137139674,317,317,317,317,0
|
|
20240724,175800,137139674,317,317,317,317,0
|
|
20240724,175700,137139674,317,317,317,317,0
|
|
20240724,175600,137139674,317,317,317,317,0
|
|
20240724,175500,137139674,317,317,317,317,0
|
|
20240724,175400,137139674,317,317,317,317,2393
|
|
20240724,175300,137139674,317,317,317,317,0
|
|
20240724,175200,137139674,317,317,317,317,0
|
|
20240724,175100,137139674,317,317,317,317,0
|
|
20240724,175000,137139674,317,317,317,317,0
|
|
20240724,174900,137139674,317,317,317,317,0
|
|
20240724,174800,137139674,317,317,317,317,0
|
|
20240724,174700,137139674,317,317,317,317,0
|
|
20240724,174600,137139674,317,317,317,317,0
|
|
20240724,174500,137139674,317,317,317,317,0
|
|
20240724,174400,137139674,317,317,317,317,0
|
|
20240724,174300,137139674,317,317,317,317,0
|
|
20240724,174200,137139674,317,317,317,317,0
|
|
20240724,174100,137139674,317,317,317,317,0
|
|
20240724,174000,137139674,317,317,317,317,0
|
|
20240724,173900,137139674,317,317,317,317,0
|
|
20240724,173800,137139674,317,317,317,317,0
|
|
20240724,173700,137139674,317,317,317,317,0
|
|
20240724,173600,137139674,317,317,317,317,0
|
|
20240724,173500,137139674,317,317,317,317,0
|
|
20240724,173400,137139674,317,317,317,317,0
|
|
20240724,173300,137139674,317,317,317,317,0
|
|
20240724,173200,137139674,317,317,317,317,0
|
|
20240724,173100,137139674,317,317,317,317,0
|
|
20240724,173000,137139674,317,317,317,317,0
|
|
20240724,172900,137139674,317,317,317,317,0
|
|
20240724,172800,137139674,317,317,317,317,0
|
|
20240724,172700,137139674,317,317,317,317,0
|
|
20240724,172600,137139674,317,317,317,317,0
|
|
20240724,172500,137139674,317,317,317,317,0
|
|
20240724,172400,137139674,317,317,317,317,2393
|
|
20240724,172300,137139674,317,317,317,317,0
|
|
20240724,172200,137139674,317,317,317,317,0
|
|
20240724,172100,137139674,317,317,317,317,0
|
|
20240724,172000,137139674,317,317,317,317,0
|
|
20240724,171900,137139674,317,317,317,317,0
|
|
20240724,171800,137139674,317,317,317,317,0
|
|
20240724,171700,137139674,317,317,317,317,0
|
|
20240724,171600,137139674,317,317,317,317,0
|
|
20240724,171500,137139674,317,317,317,317,0
|
|
20240724,171400,137139674,317,317,317,317,0
|
|
20240724,171300,137139674,317,317,317,317,0
|
|
20240724,171200,137139674,317,317,317,317,0
|
|
20240724,171100,137139674,317,317,317,317,0
|
|
20240724,171000,137139674,317,317,317,317,0
|
|
20240724,170900,137139674,317,317,317,317,0
|
|
20240724,170800,137139674,317,317,317,317,0
|
|
20240724,170700,137139674,317,317,317,317,0
|
|
20240724,170600,137139674,317,317,317,317,0
|
|
20240724,170500,137139674,317,317,317,317,0
|
|
20240724,170400,137139674,317,317,317,317,0
|
|
20240724,170300,137139674,317,317,317,317,0
|
|
20240724,170200,137139674,317,317,317,317,0
|
|
20240724,170100,137139674,317,317,317,317,0
|
|
20240724,170000,137139674,317,317,317,317,0
|
|
20240724,165900,137139674,317,317,317,317,0
|
|
20240724,165800,137139674,317,317,317,317,0
|
|
20240724,165700,137139674,317,317,317,317,0
|
|
20240724,165600,137139674,317,317,317,317,0
|
|
20240724,165500,137139674,317,317,317,317,0
|
|
20240724,165400,137139674,317,317,317,317,2393
|
|
20240724,165300,137139674,317,317,317,317,0
|
|
20240724,165200,137139674,317,317,317,317,0
|
|
20240724,165100,137139674,317,317,317,317,0
|
|
20240724,165000,137139674,317,317,317,317,0
|
|
20240724,164900,137139674,317,317,317,317,0
|
|
20240724,164800,137139674,317,317,317,317,0
|
|
20240724,164700,137139674,317,317,317,317,0
|
|
20240724,164600,137139674,317,317,317,317,0
|
|
20240724,164500,137139674,317,317,317,317,0
|
|
20240724,164400,137139674,317,317,317,317,0
|
|
20240724,164300,137139674,317,317,317,317,0
|
|
20240724,164200,137139674,317,317,317,317,0
|
|
20240724,164100,137139674,317,317,317,317,0
|
|
20240724,164000,137139674,317,317,317,317,0
|
|
20240724,163900,137139674,317,317,317,317,0
|
|
20240724,163800,137139674,317,317,317,317,0
|
|
20240724,163700,137139674,317,317,317,317,0
|
|
20240724,163600,137139674,317,317,317,317,0
|
|
20240724,163500,137139674,317,317,317,317,0
|
|
20240724,163400,137139674,317,317,317,317,0
|
|
20240724,163300,137139674,317,317,317,317,0
|
|
20240724,163200,137139674,317,317,317,317,0
|
|
20240724,163100,137139674,317,317,317,317,0
|
|
20240724,163000,137139674,317,317,317,317,0
|
|
20240724,162900,137139674,317,317,317,317,0
|
|
20240724,162800,137139674,317,317,317,317,0
|
|
20240724,162700,137139674,317,317,317,317,0
|
|
20240724,162600,137139674,317,317,317,317,0
|
|
20240724,162500,137139674,317,317,317,317,0
|
|
20240724,162400,137139674,317,317,317,317,2393
|
|
20240724,162300,137139674,317,317,317,317,0
|
|
20240724,162200,137139674,317,317,317,317,0
|
|
20240724,162100,137139674,317,317,317,317,0
|
|
20240724,162000,137139674,317,317,317,317,0
|
|
20240724,161900,137139674,317,317,317,317,0
|
|
20240724,161800,137139674,317,317,317,317,0
|
|
20240724,161700,137139674,317,317,317,317,0
|
|
20240724,161600,137139674,317,317,317,317,0
|
|
20240724,161500,137139674,317,317,317,317,0
|
|
20240724,161400,137139674,317,317,317,317,0
|
|
20240724,161300,137139674,317,317,317,317,0
|
|
20240724,161200,137139674,317,317,317,317,0
|
|
20240724,161100,137139674,317,317,317,317,0
|
|
20240724,161000,137139674,317,317,317,317,0
|
|
20240724,160900,137139674,317,317,317,317,0
|
|
20240724,160800,137139674,317,317,317,317,0
|
|
20240724,160700,137139674,317,317,317,317,0
|
|
20240724,160600,137139674,317,317,317,317,0
|
|
20240724,160500,137139674,317,317,317,317,0
|
|
20240724,160400,137139674,317,317,317,317,0
|
|
20240724,160300,137139674,317,317,317,317,0
|
|
20240724,160200,137139674,317,317,317,317,0
|
|
20240724,160100,137139674,317,317,317,317,0
|
|
20240724,160000,137139674,317,317,317,317,0
|
|
20240724,155900,137139674,317,317,317,317,0
|
|
20240724,155800,137139674,317,317,317,317,0
|
|
20240724,155700,137139674,317,317,317,317,0
|
|
20240724,155600,137139674,317,317,317,317,0
|
|
20240724,155500,137139674,317,317,317,317,0
|
|
20240724,155400,137139674,317,317,317,317,2393
|
|
20240724,155300,137139674,317,317,317,317,0
|
|
20240724,155200,137139674,317,317,317,317,0
|
|
20240724,155100,137139674,317,317,317,317,0
|
|
20240724,155000,137139674,317,317,317,317,0
|
|
20240724,154900,137139674,317,317,317,317,0
|
|
20240724,154800,137139674,317,317,317,317,0
|
|
20240724,154700,137139674,317,317,317,317,0
|
|
20240724,154600,137139674,317,317,317,317,0
|
|
20240724,154500,137139674,317,317,317,317,0
|
|
20240724,154400,137139674,317,317,317,317,0
|
|
20240724,154300,137139674,317,317,317,317,0
|
|
20240724,154200,137139674,317,317,317,317,0
|
|
20240724,154100,137139674,317,317,317,317,0
|
|
20240724,154000,137139674,317,317,317,317,0
|
|
20240724,153900,137139674,317,317,317,317,0
|
|
20240724,153800,137139674,317,317,317,317,0
|
|
20240724,153700,137139674,317,317,317,317,0
|
|
20240724,153600,137139674,317,317,317,317,0
|
|
20240724,153500,137139674,317,317,317,317,0
|
|
20240724,153400,137139674,317,317,317,317,0
|
|
20240724,153300,137139674,317,317,317,317,0
|
|
20240724,153200,137139674,317,317,317,317,0
|
|
20240724,153100,137139674,317,317,317,317,0
|
|
20240724,153000,137139674,317,317,317,317,2393
|
|
20240724,152900,136381093,318,318,318,318,0
|
|
20240724,152800,136381093,318,318,318,318,0
|
|
20240724,152700,136381093,318,318,318,318,0
|
|
20240724,152600,136381093,318,318,318,318,0
|
|
20240724,152500,136381093,318,318,318,318,0
|
|
20240724,152400,136381093,318,318,318,318,0
|
|
20240724,152300,136381093,318,318,318,318,0
|
|
20240724,152200,136381093,318,318,318,318,0
|
|
20240724,152100,136381093,318,318,318,318,0
|
|
20240724,152000,136381093,318,318,318,318,0
|
|
20240724,151900,136381093,318,318,318,318,100
|
|
20240724,151800,136349293,318,318,318,318,0
|
|
20240724,151700,136349293,318,318,318,318,0
|
|
20240724,151600,136349293,318,318,318,318,0
|
|
20240724,151500,136349293,318,318,318,318,0
|
|
20240724,151400,136349293,318,318,318,318,0
|
|
20240724,151300,136349293,318,318,318,318,0
|
|
20240724,151200,136349293,318,318,318,318,5186
|
|
20240724,151100,134700145,318,318,318,318,0
|
|
20240724,151000,134700145,318,318,318,318,0
|
|
20240724,150900,134700145,318,318,318,318,1
|
|
20240724,150800,134699827,318,318,318,318,5182
|
|
20240724,150700,133051951,318,318,318,318,2031
|
|
20240724,150600,132406093,318,318,318,318,0
|
|
20240724,150500,132406093,318,318,318,318,673
|
|
20240724,150400,132192079,319,319,319,319,0
|
|
20240724,150300,132192079,319,319,319,319,0
|
|
20240724,150200,132192079,319,319,319,319,1
|
|
20240724,150100,132191760,317,317,317,317,0
|
|
20240724,150000,132191760,317,317,317,317,300
|
|
20240724,145900,132096660,317,317,317,317,0
|
|
20240724,145800,132096660,317,317,317,317,0
|
|
20240724,145700,132096660,317,319,319,317,527
|
|
20240724,145600,131928869,320,320,320,320,0
|
|
20240724,145500,131928869,320,320,320,320,5
|
|
20240724,145400,131927269,320,320,320,320,200
|
|
20240724,145300,131863269,320,320,320,320,0
|
|
20240724,145200,131863269,320,320,320,320,0
|
|
20240724,145100,131863269,320,320,320,320,0
|
|
20240724,145000,131863269,320,320,320,320,90
|
|
20240724,144900,131834469,320,320,320,320,0
|
|
20240724,144800,131834469,320,320,320,320,1
|
|
20240724,144700,131834149,320,320,320,320,0
|
|
20240724,144600,131834149,320,320,320,320,12871
|
|
20240724,144500,127715429,320,320,320,320,0
|
|
20240724,144400,127715429,320,320,320,320,0
|
|
20240724,144300,127715429,320,320,320,320,1
|
|
20240724,144200,127715109,322,322,322,322,0
|
|
20240724,144100,127715109,322,322,322,322,0
|
|
20240724,144000,127715109,322,322,322,322,100
|
|
20240724,143900,127682909,320,320,320,320,0
|
|
20240724,143800,127682909,320,320,320,320,1000
|
|
20240724,143700,127362909,322,322,322,322,216
|
|
20240724,143600,127293357,322,322,322,322,0
|
|
20240724,143500,127293357,322,322,322,322,0
|
|
20240724,143400,127293357,322,322,322,322,0
|
|
20240724,143300,127293357,322,322,322,322,11
|
|
20240724,143200,127289815,320,320,320,320,0
|
|
20240724,143100,127289815,320,320,320,320,0
|
|
20240724,143000,127289815,320,320,320,320,0
|
|
20240724,142900,127289815,320,320,320,320,212
|
|
20240724,142800,127221975,321,321,321,321,429
|
|
20240724,142700,127084266,323,323,323,323,0
|
|
20240724,142600,127084266,323,323,323,323,500
|
|
20240724,142500,126922766,323,323,323,323,1
|
|
20240724,142400,126922443,321,321,321,321,2474
|
|
20240724,142300,126128289,320,320,320,320,0
|
|
20240724,142200,126128289,320,320,320,320,0
|
|
20240724,142100,126128289,320,320,320,320,0
|
|
20240724,142000,126128289,320,320,320,320,0
|
|
20240724,141900,126128289,320,323,323,320,2140
|
|
20240724,141800,125439760,324,324,324,324,0
|
|
20240724,141700,125439760,324,324,324,324,800
|
|
20240724,141600,125180560,323,323,323,323,1
|
|
20240724,141500,125180237,324,324,324,324,480
|
|
20240724,141400,125024717,324,324,324,324,0
|
|
20240724,141300,125024717,324,324,324,324,5
|
|
20240724,141200,125023097,325,325,325,325,0
|
|
20240724,141100,125023097,325,325,325,325,0
|
|
20240724,141000,125023097,325,325,325,325,0
|
|
20240724,140900,125023097,325,324,325,322,2201
|
|
20240724,140800,124311398,326,326,326,326,2001
|
|
20240724,140700,123659072,323,328,328,323,10033
|
|
20240724,140600,120407806,327,327,327,327,3220
|
|
20240724,140500,119354866,327,327,327,327,0
|
|
20240724,140400,119354866,327,327,327,327,0
|
|
20240724,140300,119354866,327,324,327,324,23316
|
|
20240724,140200,111747360,323,323,323,323,79
|
|
20240724,140100,111721843,323,323,323,323,0
|
|
20240724,140000,111721843,323,323,323,323,703
|
|
20240724,135900,111494774,323,323,323,323,0
|
|
20240724,135800,111494774,323,323,323,323,0
|
|
20240724,135700,111494774,323,323,323,323,0
|
|
20240724,135600,111494774,323,323,323,323,0
|
|
20240724,135500,111494774,323,323,323,323,0
|
|
20240724,135400,111494774,323,323,323,323,1
|
|
20240724,135300,111494451,323,323,323,323,0
|
|
20240724,135200,111494451,323,323,323,323,1
|
|
20240724,135100,111494128,323,323,323,323,1
|
|
20240724,135000,111493805,322,322,322,322,1231
|
|
20240724,134900,111097423,323,323,323,323,0
|
|
20240724,134800,111097423,323,323,323,323,0
|
|
20240724,134700,111097423,323,323,323,323,2000
|
|
20240724,134600,110451423,322,322,322,322,0
|
|
20240724,134500,110451423,322,322,322,322,0
|
|
20240724,134400,110451423,322,322,322,322,1
|
|
20240724,134300,110451101,324,324,324,324,0
|
|
20240724,134200,110451101,324,324,324,324,0
|
|
20240724,134100,110451101,324,324,324,324,0
|
|
20240724,134000,110451101,324,324,324,324,0
|
|
20240724,133900,110451101,324,324,324,324,0
|
|
20240724,133800,110451101,324,324,324,324,0
|
|
20240724,133700,110451101,324,324,324,324,0
|
|
20240724,133600,110451101,324,324,324,324,0
|
|
20240724,133500,110451101,324,324,324,324,0
|
|
20240724,133400,110451101,324,324,324,324,0
|
|
20240724,133300,110451101,324,324,324,324,0
|
|
20240724,133200,110451101,324,324,324,324,3
|
|
20240724,133100,110450129,323,322,323,322,21
|
|
20240724,133000,110443352,322,322,322,322,0
|
|
20240724,132900,110443352,322,322,322,322,0
|
|
20240724,132800,110443352,322,321,322,321,3305
|
|
20240724,132700,109379589,321,321,321,321,3
|
|
20240724,132600,109378626,320,320,320,320,0
|
|
20240724,132500,109378626,320,320,320,320,2573
|
|
20240724,132400,108555266,320,320,320,320,25
|
|
20240724,132300,108547266,320,320,320,320,7800
|
|
20240724,132200,106051266,319,319,319,319,37
|
|
20240724,132100,106039463,319,319,319,319,0
|
|
20240724,132000,106039463,319,319,319,319,0
|
|
20240724,131900,106039463,319,319,319,319,0
|
|
20240724,131800,106039463,319,319,319,319,0
|
|
20240724,131700,106039463,319,319,319,319,0
|
|
20240724,131600,106039463,319,319,319,319,0
|
|
20240724,131500,106039463,319,319,319,319,0
|
|
20240724,131400,106039463,319,319,319,319,0
|
|
20240724,131300,106039463,319,319,319,319,0
|
|
20240724,131200,106039463,319,319,319,319,0
|
|
20240724,131100,106039463,319,319,319,319,2000
|
|
20240724,131000,105401463,319,319,319,319,5000
|
|
20240724,130900,103806463,319,319,319,319,0
|
|
20240724,130800,103806463,319,319,319,319,0
|
|
20240724,130700,103806463,319,319,319,319,0
|
|
20240724,130600,103806463,319,319,319,319,0
|
|
20240724,130500,103806463,319,319,319,319,0
|
|
20240724,130400,103806463,319,319,319,319,11
|
|
20240724,130300,103802954,320,320,320,320,0
|
|
20240724,130200,103802954,320,320,320,320,130
|
|
20240724,130100,103761354,319,319,319,319,0
|
|
20240724,130000,103761354,319,319,319,319,1
|
|
20240724,125900,103761035,319,319,319,319,0
|
|
20240724,125800,103761035,319,319,319,319,680
|
|
20240724,125700,103544115,319,319,319,319,0
|
|
20240724,125600,103544115,319,319,319,319,0
|
|
20240724,125500,103544115,319,322,322,319,3210
|
|
20240724,125400,102515949,323,323,323,323,25
|
|
20240724,125300,102507874,323,323,323,323,0
|
|
20240724,125200,102507874,323,324,324,323,2030
|
|
20240724,125100,101852168,324,325,325,324,627
|
|
20240724,125000,101649015,326,326,326,326,3
|
|
20240724,124900,101648037,326,326,326,326,0
|
|
20240724,124800,101648037,326,326,326,326,1
|
|
20240724,124700,101647711,326,326,326,326,18
|
|
20240724,124600,101641843,324,328,328,324,12001
|
|
20240724,124500,97752234,328,328,328,328,1600
|
|
20240724,124400,97227434,328,328,328,328,1800
|
|
20240724,124300,96637034,328,327,328,327,1800
|
|
20240724,124200,96047040,327,327,328,326,1532
|
|
20240724,124100,95545345,327,327,327,327,1499
|
|
20240724,124000,95055172,327,327,327,326,1700
|
|
20240724,123900,94500272,327,327,327,326,1603
|
|
20240724,123800,93976094,327,326,327,326,1106
|
|
20240724,123700,93614438,326,326,326,326,994
|
|
20240724,123600,93290394,326,326,326,326,1006
|
|
20240724,123500,92962438,327,327,327,327,0
|
|
20240724,123400,92962438,327,327,327,325,1821
|
|
20240724,123300,92368431,327,327,327,327,8667
|
|
20240724,123200,89534322,327,327,327,325,8197
|
|
20240724,123100,86861903,328,324,328,324,12732
|
|
20240724,123000,82697977,323,323,323,323,100
|
|
20240724,122900,82665677,323,323,323,323,500
|
|
20240724,122800,82504177,326,326,326,324,1109
|
|
20240724,122700,82142661,326,327,327,326,1917
|
|
20240724,122600,81516509,327,325,328,325,35704
|
|
20240724,122500,69823214,325,325,325,325,1301
|
|
20240724,122400,69400389,325,325,325,324,1146
|
|
20240724,122300,69027989,325,324,325,324,19599
|
|
20240724,122200,62661801,324,323,324,323,2298
|
|
20240724,122100,61917299,324,323,324,323,1061
|
|
20240724,122000,61574266,323,323,323,323,1400
|
|
20240724,121900,61122066,322,322,322,322,4643
|
|
20240724,121800,59627020,321,321,321,321,30
|
|
20240724,121700,59617390,321,321,321,321,611
|
|
20240724,121600,59421259,321,321,321,321,100
|
|
20240724,121500,59389159,321,321,321,321,1700
|
|
20240724,121400,58843459,320,320,320,320,1207
|
|
20240724,121300,58457219,320,320,320,320,800
|
|
20240724,121200,58201219,320,320,320,320,1200
|
|
20240724,121100,57817219,320,320,320,320,0
|
|
20240724,121000,57817219,320,320,320,320,0
|
|
20240724,120900,57817219,320,320,320,320,0
|
|
20240724,120800,57817219,320,320,320,320,0
|
|
20240724,120700,57817219,320,320,320,320,20
|
|
20240724,120600,57810819,320,320,320,320,0
|
|
20240724,120500,57810819,320,320,320,320,0
|
|
20240724,120400,57810819,320,320,320,320,1
|
|
20240724,120300,57810499,320,320,320,320,0
|
|
20240724,120200,57810499,320,320,320,320,0
|
|
20240724,120100,57810499,320,320,320,320,0
|
|
20240724,120000,57810499,320,320,320,320,0
|
|
20240724,115900,57810499,320,320,320,320,0
|
|
20240724,115800,57810499,320,320,320,320,0
|
|
20240724,115700,57810499,320,320,320,320,0
|
|
20240724,115600,57810499,320,320,320,320,0
|
|
20240724,115500,57810499,320,320,320,320,0
|
|
20240724,115400,57810499,320,320,320,320,0
|
|
20240724,115300,57810499,320,320,320,320,0
|
|
20240724,115200,57810499,320,320,320,320,20
|
|
20240724,115100,57804099,318,318,318,318,0
|
|
20240724,115000,57804099,318,318,318,318,0
|
|
20240724,114900,57804099,318,318,318,318,0
|
|
20240724,114800,57804099,318,318,318,318,0
|
|
20240724,114700,57804099,318,320,320,318,15234
|
|
20240724,114600,52950311,320,320,320,320,1091
|
|
20240724,114500,52601191,320,320,320,320,0
|
|
20240724,114400,52601191,320,320,320,320,3629
|
|
20240724,114300,51439911,320,319,320,319,3134
|
|
20240724,114200,50437035,320,320,320,320,0
|
|
20240724,114100,50437035,320,320,320,320,0
|
|
20240724,114000,50437035,320,320,320,320,0
|
|
20240724,113900,50437035,320,320,320,320,0
|
|
20240724,113800,50437035,320,320,320,320,0
|
|
20240724,113700,50437035,320,320,320,320,0
|
|
20240724,113600,50437035,320,319,320,319,20034
|
|
20240724,113500,44031755,318,318,318,318,200
|
|
20240724,113400,43968155,318,318,318,318,1000
|
|
20240724,113300,43650155,318,318,318,318,0
|
|
20240724,113200,43650155,318,318,318,318,0
|
|
20240724,113100,43650155,318,318,318,318,200
|
|
20240724,113000,43586555,318,318,318,318,100
|
|
20240724,112900,43554755,316,316,316,316,0
|
|
20240724,112800,43554755,316,316,316,316,0
|
|
20240724,112700,43554755,316,316,316,316,0
|
|
20240724,112600,43554755,316,317,317,316,2000
|
|
20240724,112500,42921078,317,317,317,317,334
|
|
20240724,112400,42815200,317,317,317,317,0
|
|
20240724,112300,42815200,317,317,317,317,1001
|
|
20240724,112200,42497883,317,317,317,317,1001
|
|
20240724,112100,42180566,317,317,317,317,6
|
|
20240724,112000,42178664,317,317,317,317,250
|
|
20240724,111900,42099414,317,317,317,317,250
|
|
20240724,111800,42020164,316,316,316,316,0
|
|
20240724,111700,42020164,316,316,316,316,0
|
|
20240724,111600,42020164,316,316,316,316,0
|
|
20240724,111500,42020164,316,316,316,316,0
|
|
20240724,111400,42020164,316,316,316,316,0
|
|
20240724,111300,42020164,316,315,316,315,150
|
|
20240724,111200,41972851,315,315,315,315,0
|
|
20240724,111100,41972851,315,315,315,315,0
|
|
20240724,111000,41972851,315,315,315,315,0
|
|
20240724,110900,41972851,315,315,315,315,0
|
|
20240724,110800,41972851,315,316,316,315,503
|
|
20240724,110700,41814154,316,316,316,316,91
|
|
20240724,110600,41785398,316,316,316,316,165
|
|
20240724,110500,41733258,316,316,316,316,0
|
|
20240724,110400,41733258,316,316,316,316,3043
|
|
20240724,110300,40771670,317,317,317,317,0
|
|
20240724,110200,40771670,317,317,317,317,0
|
|
20240724,110100,40771670,317,317,317,317,0
|
|
20240724,110000,40771670,317,317,317,317,241
|
|
20240724,105900,40695273,317,317,317,317,0
|
|
20240724,105800,40695273,317,317,317,317,0
|
|
20240724,105700,40695273,317,317,317,317,0
|
|
20240724,105600,40695273,317,317,317,317,0
|
|
20240724,105500,40695273,317,317,317,317,868
|
|
20240724,105400,40420117,317,317,317,317,0
|
|
20240724,105300,40420117,317,317,317,317,634
|
|
20240724,105200,40219139,317,317,317,317,500
|
|
20240724,105100,40060639,317,317,317,317,400
|
|
20240724,105000,39933839,317,317,317,317,0
|
|
20240724,104900,39933839,317,317,317,317,0
|
|
20240724,104800,39933839,317,317,317,317,0
|
|
20240724,104700,39933839,317,317,317,317,0
|
|
20240724,104600,39933839,317,317,317,317,0
|
|
20240724,104500,39933839,317,317,317,317,0
|
|
20240724,104400,39933839,317,317,317,317,0
|
|
20240724,104300,39933839,317,317,317,317,0
|
|
20240724,104200,39933839,317,317,317,317,4
|
|
20240724,104100,39932571,316,316,316,316,0
|
|
20240724,104000,39932571,316,316,316,316,0
|
|
20240724,103900,39932571,316,316,316,316,0
|
|
20240724,103800,39932571,316,316,316,316,0
|
|
20240724,103700,39932571,316,316,316,316,0
|
|
20240724,103600,39932571,316,316,316,316,77
|
|
20240724,103500,39908239,317,317,317,317,5
|
|
20240724,103400,39906654,317,316,317,316,52
|
|
20240724,103300,39890209,317,317,317,317,0
|
|
20240724,103200,39890209,317,317,317,317,0
|
|
20240724,103100,39890209,317,317,317,317,0
|
|
20240724,103000,39890209,317,317,317,317,0
|
|
20240724,102900,39890209,317,317,317,317,2
|
|
20240724,102800,39889575,317,317,317,317,0
|
|
20240724,102700,39889575,317,317,317,317,155
|
|
20240724,102600,39840440,318,318,318,318,64
|
|
20240724,102500,39820088,319,319,319,319,380
|
|
20240724,102400,39698868,319,319,319,319,118
|
|
20240724,102300,39661226,319,319,319,319,116
|
|
20240724,102200,39624222,319,319,319,319,10
|
|
20240724,102100,39621032,317,317,317,317,0
|
|
20240724,102000,39621032,317,317,317,317,1000
|
|
20240724,101900,39304032,320,320,320,320,0
|
|
20240724,101800,39304032,320,320,320,320,10041
|
|
20240724,101700,36090912,320,320,320,320,100
|
|
20240724,101600,36058912,319,319,319,319,5000
|
|
20240724,101500,34463912,319,319,319,319,717
|
|
20240724,101400,34235189,319,319,319,319,5
|
|
20240724,101300,34233594,316,316,316,316,0
|
|
20240724,101200,34233594,316,316,316,316,0
|
|
20240724,101100,34233594,316,316,316,316,11
|
|
20240724,101000,34230118,319,319,319,319,0
|
|
20240724,100900,34230118,319,318,319,318,503
|
|
20240724,100800,34070161,318,317,318,317,2600
|
|
20240724,100700,33244401,317,317,317,317,0
|
|
20240724,100600,33244401,317,315,317,315,51
|
|
20240724,100500,33228236,318,316,318,315,1680
|
|
20240724,100400,32696182,317,317,317,316,7
|
|
20240724,100300,32693966,317,316,317,316,1081
|
|
20240724,100200,32352337,315,313,315,313,2966
|
|
20240724,100100,31418504,314,314,314,314,547
|
|
20240724,100000,31246746,315,315,315,315,40
|
|
20240724,095900,31234146,314,314,314,314,500
|
|
20240724,095800,31077146,315,315,315,315,10
|
|
20240724,095700,31073996,315,315,315,315,82
|
|
20240724,095600,31048166,315,315,315,315,6
|
|
20240724,095500,31046276,313,313,313,313,45
|
|
20240724,095400,31032191,313,313,313,313,0
|
|
20240724,095300,31032191,313,313,313,313,0
|
|
20240724,095200,31032191,313,313,313,313,0
|
|
20240724,095100,31032191,313,313,313,313,301
|
|
20240724,095000,30937978,313,313,313,313,2670
|
|
20240724,094900,30102268,313,313,313,313,4884
|
|
20240724,094800,28573576,314,314,314,314,26
|
|
20240724,094700,28565412,314,314,314,314,0
|
|
20240724,094600,28565412,314,314,314,314,0
|
|
20240724,094500,28565412,314,314,314,314,0
|
|
20240724,094400,28565412,314,314,314,314,0
|
|
20240724,094300,28565412,314,314,314,314,0
|
|
20240724,094200,28565412,314,314,314,314,1
|
|
20240724,094100,28565098,313,313,313,313,0
|
|
20240724,094000,28565098,313,313,313,311,2145
|
|
20240724,093900,27895387,313,313,313,313,0
|
|
20240724,093800,27895387,313,313,313,313,812
|
|
20240724,093700,27641231,314,314,314,314,513
|
|
20240724,093600,27480149,314,314,314,314,1413
|
|
20240724,093500,27036467,314,315,315,314,110
|
|
20240724,093400,27001838,315,315,315,315,0
|
|
20240724,093300,27001838,315,315,315,315,0
|
|
20240724,093200,27001838,315,315,315,315,890
|
|
20240724,093100,26721488,315,315,315,315,2005
|
|
20240724,093000,26089913,316,316,316,316,110
|
|
20240724,092900,26055153,316,316,316,316,0
|
|
20240724,092800,26055153,316,316,316,316,0
|
|
20240724,092700,26055153,316,316,316,316,0
|
|
20240724,092600,26055153,316,316,316,316,506
|
|
20240724,092500,25895257,314,314,314,314,0
|
|
20240724,092400,25895257,314,314,314,314,7
|
|
20240724,092300,25893059,314,314,314,314,225
|
|
20240724,092200,25822409,316,315,316,314,302
|
|
20240724,092100,25727279,315,315,315,315,0
|
|
20240724,092000,25727279,315,315,315,315,0
|
|
20240724,091900,25727279,315,315,315,315,0
|
|
20240724,091800,25727279,315,315,315,315,0
|
|
20240724,091700,25727279,315,315,315,315,0
|
|
20240724,091600,25727279,315,315,315,315,0
|
|
20240724,091500,25727279,315,314,315,314,5219
|
|
20240724,091400,24086669,313,313,313,313,0
|
|
20240724,091300,24086669,313,313,313,313,300
|
|
20240724,091200,23992769,314,314,314,314,16
|
|
20240724,091100,23987745,314,313,314,312,19140
|
|
20240724,091000,17992266,313,313,313,313,5
|
|
20240724,090900,17990701,313,313,313,313,0
|
|
20240724,090800,17990701,313,312,313,312,15634
|
|
20240724,090700,13112507,312,314,314,306,38595
|
|
20240724,090600,1140300,315,315,315,315,0
|
|
20240724,090500,1140300,315,315,315,315,10
|
|
20240724,090400,1137150,315,315,315,315,0
|
|
20240724,090300,1137150,315,315,315,315,1000
|
|
20240724,090200,822150,315,315,315,315,0
|
|
20240724,090100,822150,315,315,315,315,0
|
|
20240724,090000,822150,315,315,315,315,2610
|