627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192400,224256663,336,336,336,336,2698
|
|
20240722,192300,224256663,336,336,336,336,0
|
|
20240722,192200,224256663,336,336,336,336,0
|
|
20240722,192100,224256663,336,336,336,336,0
|
|
20240722,192000,224256663,336,336,336,336,0
|
|
20240722,191900,224256663,336,336,336,336,0
|
|
20240722,191800,224256663,336,336,336,336,0
|
|
20240722,191700,224256663,336,336,336,336,0
|
|
20240722,191600,224256663,336,336,336,336,0
|
|
20240722,191500,224256663,336,336,336,336,0
|
|
20240722,191400,224256663,336,336,336,336,0
|
|
20240722,191300,224256663,336,336,336,336,0
|
|
20240722,191200,224256663,336,336,336,336,0
|
|
20240722,191100,224256663,336,336,336,336,0
|
|
20240722,191000,224256663,336,336,336,336,0
|
|
20240722,190900,224256663,336,336,336,336,0
|
|
20240722,190800,224256663,336,336,336,336,0
|
|
20240722,190700,224256663,336,336,336,336,0
|
|
20240722,190600,224256663,336,336,336,336,0
|
|
20240722,190500,224256663,336,336,336,336,0
|
|
20240722,190400,224256663,336,336,336,336,0
|
|
20240722,190300,224256663,336,336,336,336,0
|
|
20240722,190200,224256663,336,336,336,336,0
|
|
20240722,190100,224256663,336,336,336,336,0
|
|
20240722,190000,224256663,336,336,336,336,0
|
|
20240722,185900,224256663,336,336,336,336,0
|
|
20240722,185800,224256663,336,336,336,336,0
|
|
20240722,185700,224256663,336,336,336,336,0
|
|
20240722,185600,224256663,336,336,336,336,0
|
|
20240722,185500,224256663,336,336,336,336,0
|
|
20240722,185400,224256663,336,336,336,336,2698
|
|
20240722,185300,224256663,336,336,336,336,0
|
|
20240722,185200,224256663,336,336,336,336,0
|
|
20240722,185100,224256663,336,336,336,336,0
|
|
20240722,185000,224256663,336,336,336,336,0
|
|
20240722,184900,224256663,336,336,336,336,0
|
|
20240722,184800,224256663,336,336,336,336,0
|
|
20240722,184700,224256663,336,336,336,336,0
|
|
20240722,184600,224256663,336,336,336,336,0
|
|
20240722,184500,224256663,336,336,336,336,0
|
|
20240722,184400,224256663,336,336,336,336,0
|
|
20240722,184300,224256663,336,336,336,336,0
|
|
20240722,184200,224256663,336,336,336,336,0
|
|
20240722,184100,224256663,336,336,336,336,0
|
|
20240722,184000,224256663,336,336,336,336,0
|
|
20240722,183900,224256663,336,336,336,336,0
|
|
20240722,183800,224256663,336,336,336,336,0
|
|
20240722,183700,224256663,336,336,336,336,0
|
|
20240722,183600,224256663,336,336,336,336,0
|
|
20240722,183500,224256663,336,336,336,336,0
|
|
20240722,183400,224256663,336,336,336,336,0
|
|
20240722,183300,224256663,336,336,336,336,0
|
|
20240722,183200,224256663,336,336,336,336,0
|
|
20240722,183100,224256663,336,336,336,336,0
|
|
20240722,183000,224256663,336,336,336,336,0
|
|
20240722,182900,224256663,336,336,336,336,0
|
|
20240722,182800,224256663,336,336,336,336,0
|
|
20240722,182700,224256663,336,336,336,336,0
|
|
20240722,182600,224256663,336,336,336,336,0
|
|
20240722,182500,224256663,336,336,336,336,0
|
|
20240722,182400,224256663,336,336,336,336,2698
|
|
20240722,182300,224256663,336,336,336,336,0
|
|
20240722,182200,224256663,336,336,336,336,0
|
|
20240722,182100,224256663,336,336,336,336,0
|
|
20240722,182000,224256663,336,336,336,336,0
|
|
20240722,181900,224256663,336,336,336,336,0
|
|
20240722,181800,224256663,336,336,336,336,0
|
|
20240722,181700,224256663,336,336,336,336,0
|
|
20240722,181600,224256663,336,336,336,336,0
|
|
20240722,181500,224256663,336,336,336,336,0
|
|
20240722,181400,224256663,336,336,336,336,0
|
|
20240722,181300,224256663,336,336,336,336,0
|
|
20240722,181200,224256663,336,336,336,336,0
|
|
20240722,181100,224256663,336,336,336,336,0
|
|
20240722,181000,224256663,336,336,336,336,0
|
|
20240722,180900,224256663,336,336,336,336,0
|
|
20240722,180800,224256663,336,336,336,336,0
|
|
20240722,180700,224256663,336,336,336,336,0
|
|
20240722,180600,224256663,336,336,336,336,0
|
|
20240722,180500,224256663,336,336,336,336,0
|
|
20240722,180400,224256663,336,336,336,336,0
|
|
20240722,180300,224256663,336,336,336,336,0
|
|
20240722,180200,224256663,336,336,336,336,0
|
|
20240722,180100,224256663,336,336,336,336,0
|
|
20240722,180000,224256663,336,336,336,336,0
|
|
20240722,175900,224256663,336,336,336,336,0
|
|
20240722,175800,224256663,336,336,336,336,0
|
|
20240722,175700,224256663,336,336,336,336,0
|
|
20240722,175600,224256663,336,336,336,336,0
|
|
20240722,175500,224256663,336,336,336,336,0
|
|
20240722,175400,224256663,336,336,336,336,2698
|
|
20240722,175300,224256663,336,336,336,336,0
|
|
20240722,175200,224256663,336,336,336,336,0
|
|
20240722,175100,224256663,336,336,336,336,0
|
|
20240722,175000,224256663,336,336,336,336,0
|
|
20240722,174900,224256663,336,336,336,336,0
|
|
20240722,174800,224256663,336,336,336,336,0
|
|
20240722,174700,224256663,336,336,336,336,0
|
|
20240722,174600,224256663,336,336,336,336,0
|
|
20240722,174500,224256663,336,336,336,336,0
|
|
20240722,174400,224256663,336,336,336,336,0
|
|
20240722,174300,224256663,336,336,336,336,0
|
|
20240722,174200,224256663,336,336,336,336,0
|
|
20240722,174100,224256663,336,336,336,336,0
|
|
20240722,174000,224256663,336,336,336,336,0
|
|
20240722,173900,224256663,336,336,336,336,0
|
|
20240722,173800,224256663,336,336,336,336,0
|
|
20240722,173700,224256663,336,336,336,336,0
|
|
20240722,173600,224256663,336,336,336,336,0
|
|
20240722,173500,224256663,336,336,336,336,0
|
|
20240722,173400,224256663,336,336,336,336,0
|
|
20240722,173300,224256663,336,336,336,336,0
|
|
20240722,173200,224256663,336,336,336,336,0
|
|
20240722,173100,224256663,336,336,336,336,0
|
|
20240722,173000,224256663,336,336,336,336,0
|
|
20240722,172900,224256663,336,336,336,336,0
|
|
20240722,172800,224256663,336,336,336,336,0
|
|
20240722,172700,224256663,336,336,336,336,0
|
|
20240722,172600,224256663,336,336,336,336,0
|
|
20240722,172500,224256663,336,336,336,336,0
|
|
20240722,172400,224256663,336,336,336,336,2698
|
|
20240722,172300,224256663,336,336,336,336,0
|
|
20240722,172200,224256663,336,336,336,336,0
|
|
20240722,172100,224256663,336,336,336,336,0
|
|
20240722,172000,224256663,336,336,336,336,0
|
|
20240722,171900,224256663,336,336,336,336,0
|
|
20240722,171800,224256663,336,336,336,336,0
|
|
20240722,171700,224256663,336,336,336,336,0
|
|
20240722,171600,224256663,336,336,336,336,0
|
|
20240722,171500,224256663,336,336,336,336,0
|
|
20240722,171400,224256663,336,336,336,336,0
|
|
20240722,171300,224256663,336,336,336,336,0
|
|
20240722,171200,224256663,336,336,336,336,0
|
|
20240722,171100,224256663,336,336,336,336,0
|
|
20240722,171000,224256663,336,336,336,336,0
|
|
20240722,170900,224256663,336,336,336,336,0
|
|
20240722,170800,224256663,336,336,336,336,0
|
|
20240722,170700,224256663,336,336,336,336,0
|
|
20240722,170600,224256663,336,336,336,336,0
|
|
20240722,170500,224256663,336,336,336,336,0
|
|
20240722,170400,224256663,336,336,336,336,0
|
|
20240722,170300,224256663,336,336,336,336,0
|
|
20240722,170200,224256663,336,336,336,336,0
|
|
20240722,170100,224256663,336,336,336,336,0
|
|
20240722,170000,224256663,336,336,336,336,0
|
|
20240722,165900,224256663,336,336,336,336,0
|
|
20240722,165800,224256663,336,336,336,336,0
|
|
20240722,165700,224256663,336,336,336,336,0
|
|
20240722,165600,224256663,336,336,336,336,0
|
|
20240722,165500,224256663,336,336,336,336,0
|
|
20240722,165400,224256663,336,336,336,336,2698
|
|
20240722,165300,224256663,336,336,336,336,0
|
|
20240722,165200,224256663,336,336,336,336,0
|
|
20240722,165100,224256663,336,336,336,336,0
|
|
20240722,165000,224256663,336,336,336,336,0
|
|
20240722,164900,224256663,336,336,336,336,0
|
|
20240722,164800,224256663,336,336,336,336,0
|
|
20240722,164700,224256663,336,336,336,336,0
|
|
20240722,164600,224256663,336,336,336,336,0
|
|
20240722,164500,224256663,336,336,336,336,0
|
|
20240722,164400,224256663,336,336,336,336,0
|
|
20240722,164300,224256663,336,336,336,336,0
|
|
20240722,164200,224256663,336,336,336,336,0
|
|
20240722,164100,224256663,336,336,336,336,0
|
|
20240722,164000,224256663,336,336,336,336,0
|
|
20240722,163900,224256663,336,336,336,336,0
|
|
20240722,163800,224256663,336,336,336,336,0
|
|
20240722,163700,224256663,336,336,336,336,0
|
|
20240722,163600,224256663,336,336,336,336,0
|
|
20240722,163500,224256663,336,336,336,336,0
|
|
20240722,163400,224256663,336,336,336,336,0
|
|
20240722,163300,224256663,336,336,336,336,0
|
|
20240722,163200,224256663,336,336,336,336,0
|
|
20240722,163100,224256663,336,336,336,336,0
|
|
20240722,163000,224256663,336,336,336,336,0
|
|
20240722,162900,224256663,336,336,336,336,0
|
|
20240722,162800,224256663,336,336,336,336,0
|
|
20240722,162700,224256663,336,336,336,336,0
|
|
20240722,162600,224256663,336,336,336,336,0
|
|
20240722,162500,224256663,336,336,336,336,0
|
|
20240722,162400,224256663,336,336,336,336,2698
|
|
20240722,162300,224256663,336,336,336,336,0
|
|
20240722,162200,224256663,336,336,336,336,0
|
|
20240722,162100,224256663,336,336,336,336,0
|
|
20240722,162000,224256663,336,336,336,336,0
|
|
20240722,161900,224256663,336,336,336,336,0
|
|
20240722,161800,224256663,336,336,336,336,0
|
|
20240722,161700,224256663,336,336,336,336,0
|
|
20240722,161600,224256663,336,336,336,336,0
|
|
20240722,161500,224256663,336,336,336,336,0
|
|
20240722,161400,224256663,336,336,336,336,0
|
|
20240722,161300,224256663,336,336,336,336,0
|
|
20240722,161200,224256663,336,336,336,336,0
|
|
20240722,161100,224256663,336,336,336,336,0
|
|
20240722,161000,224256663,336,336,336,336,0
|
|
20240722,160900,224256663,336,336,336,336,0
|
|
20240722,160800,224256663,336,336,336,336,0
|
|
20240722,160700,224256663,336,336,336,336,0
|
|
20240722,160600,224256663,336,336,336,336,0
|
|
20240722,160500,224256663,336,336,336,336,0
|
|
20240722,160400,224256663,336,336,336,336,0
|
|
20240722,160300,224256663,336,336,336,336,0
|
|
20240722,160200,224256663,336,336,336,336,0
|
|
20240722,160100,224256663,336,336,336,336,0
|
|
20240722,160000,224256663,336,336,336,336,0
|
|
20240722,155900,224256663,336,336,336,336,0
|
|
20240722,155800,224256663,336,336,336,336,0
|
|
20240722,155700,224256663,336,336,336,336,0
|
|
20240722,155600,224256663,336,336,336,336,0
|
|
20240722,155500,224256663,336,336,336,336,0
|
|
20240722,155400,224256663,336,336,336,336,2698
|
|
20240722,155300,224256663,336,336,336,336,0
|
|
20240722,155200,224256663,336,336,336,336,0
|
|
20240722,155100,224256663,336,336,336,336,0
|
|
20240722,155000,224256663,336,336,336,336,0
|
|
20240722,154900,224256663,336,336,336,336,0
|
|
20240722,154800,224256663,336,336,336,336,0
|
|
20240722,154700,224256663,336,336,336,336,0
|
|
20240722,154600,224256663,336,336,336,336,0
|
|
20240722,154500,224256663,336,336,336,336,0
|
|
20240722,154400,224256663,336,336,336,336,0
|
|
20240722,154300,224256663,336,336,336,336,0
|
|
20240722,154200,224256663,336,336,336,336,0
|
|
20240722,154100,224256663,336,336,336,336,0
|
|
20240722,154000,224256663,336,336,336,336,0
|
|
20240722,153900,224256663,336,336,336,336,0
|
|
20240722,153800,224256663,336,336,336,336,0
|
|
20240722,153700,224256663,336,336,336,336,0
|
|
20240722,153600,224256663,336,336,336,336,0
|
|
20240722,153500,224256663,336,336,336,336,0
|
|
20240722,153400,224256663,336,336,336,336,0
|
|
20240722,153300,224256663,336,336,336,336,0
|
|
20240722,153200,224256663,336,336,336,336,0
|
|
20240722,153100,224256663,336,336,336,336,0
|
|
20240722,153000,224256663,336,336,336,336,2698
|
|
20240722,152900,223350135,336,336,336,336,0
|
|
20240722,152800,223350135,336,336,336,336,0
|
|
20240722,152700,223350135,336,336,336,336,0
|
|
20240722,152600,223350135,336,336,336,336,0
|
|
20240722,152500,223350135,336,336,336,336,0
|
|
20240722,152400,223350135,336,336,336,336,0
|
|
20240722,152300,223350135,336,336,336,336,0
|
|
20240722,152200,223350135,336,336,336,336,0
|
|
20240722,152100,223350135,336,336,336,336,0
|
|
20240722,152000,223350135,336,336,336,336,0
|
|
20240722,151900,223350135,336,336,336,336,28
|
|
20240722,151800,223340727,336,340,340,336,5198
|
|
20240722,151700,221587543,340,337,340,337,1474
|
|
20240722,151600,221089846,337,337,337,337,500
|
|
20240722,151500,220921346,337,337,337,337,0
|
|
20240722,151400,220921346,337,337,337,337,0
|
|
20240722,151300,220921346,337,337,337,337,4
|
|
20240722,151200,220919998,337,335,337,335,518
|
|
20240722,151100,220746462,334,335,335,334,480
|
|
20240722,151000,220586000,336,336,336,336,40
|
|
20240722,150900,220572560,336,336,336,336,10
|
|
20240722,150800,220569200,336,336,336,336,10
|
|
20240722,150700,220565840,336,336,336,336,0
|
|
20240722,150600,220565840,336,336,336,336,9
|
|
20240722,150500,220562816,336,336,336,336,0
|
|
20240722,150400,220562816,336,336,336,336,0
|
|
20240722,150300,220562816,336,336,336,336,93
|
|
20240722,150200,220531568,334,335,335,334,1000
|
|
20240722,150100,220197068,335,336,336,335,2000
|
|
20240722,150000,219526645,338,338,338,338,0
|
|
20240722,145900,219526645,338,336,338,335,1080
|
|
20240722,145800,219163718,337,337,337,337,20
|
|
20240722,145700,219156978,338,338,338,338,75
|
|
20240722,145600,219131628,337,337,337,337,16
|
|
20240722,145500,219126236,337,335,337,335,677
|
|
20240722,145400,218898383,335,337,337,335,6308
|
|
20240722,145300,216783886,337,337,337,337,10
|
|
20240722,145200,216780516,338,338,338,338,0
|
|
20240722,145100,216780516,338,337,338,335,21160
|
|
20240722,145000,209671932,338,338,339,337,2003
|
|
20240722,144900,208995015,338,338,338,338,3
|
|
20240722,144800,208994001,337,337,337,337,1496
|
|
20240722,144700,208489849,337,338,338,336,1413
|
|
20240722,144600,208014108,341,336,341,335,5004
|
|
20240722,144500,206333748,336,336,336,336,20
|
|
20240722,144400,206327028,335,335,335,335,0
|
|
20240722,144300,206327028,335,335,335,335,895
|
|
20240722,144200,206027203,335,335,335,335,3
|
|
20240722,144100,206026198,333,333,333,333,800
|
|
20240722,144000,205759798,335,335,335,335,3
|
|
20240722,143900,205758793,332,332,332,332,2000
|
|
20240722,143800,205094793,335,334,335,334,3
|
|
20240722,143700,205093789,332,331,332,331,7221
|
|
20240722,143600,202698020,331,331,331,330,6866
|
|
20240722,143500,200427240,331,332,332,331,2102
|
|
20240722,143400,199730878,332,332,332,332,0
|
|
20240722,143300,199730878,332,335,335,332,4
|
|
20240722,143200,199729541,332,335,335,332,2
|
|
20240722,143100,199728874,334,334,334,334,3
|
|
20240722,143000,199727872,332,333,333,332,3338
|
|
20240722,142900,198617911,337,332,337,332,4617
|
|
20240722,142800,197080203,333,330,333,329,33023
|
|
20240722,142700,186178034,332,332,332,332,0
|
|
20240722,142600,186178034,332,332,332,332,0
|
|
20240722,142500,186178034,332,335,336,332,39638
|
|
20240722,142400,172988353,340,340,340,340,1
|
|
20240722,142300,172988013,343,343,343,343,43
|
|
20240722,142200,172973264,336,337,337,336,1508
|
|
20240722,142100,172466258,337,338,338,337,1507
|
|
20240722,142000,171958247,338,338,338,338,0
|
|
20240722,141900,171958247,338,338,338,338,0
|
|
20240722,141800,171958247,338,338,338,338,0
|
|
20240722,141700,171958247,338,338,338,338,0
|
|
20240722,141600,171958247,338,338,340,338,2406
|
|
20240722,141500,171145011,338,338,338,338,122
|
|
20240722,141400,171103775,336,334,336,334,5575
|
|
20240722,141300,169237015,334,338,338,332,40220
|
|
20240722,141200,155817128,341,341,341,340,4364
|
|
20240722,141100,154329408,342,340,344,340,2102
|
|
20240722,141000,153610524,340,341,341,340,3978
|
|
20240722,140900,152255159,344,344,344,344,8
|
|
20240722,140800,152252407,344,344,344,344,44
|
|
20240722,140700,152237271,344,344,344,344,9278
|
|
20240722,140600,149045639,348,348,348,348,0
|
|
20240722,140500,149045639,348,348,348,348,0
|
|
20240722,140400,149045639,348,348,348,348,0
|
|
20240722,140300,149045639,348,348,348,348,0
|
|
20240722,140200,149045639,348,348,348,348,0
|
|
20240722,140100,149045639,348,348,348,348,0
|
|
20240722,140000,149045639,348,348,348,348,0
|
|
20240722,135900,149045639,348,348,348,348,0
|
|
20240722,135800,149045639,348,348,348,348,0
|
|
20240722,135700,149045639,348,348,348,348,5
|
|
20240722,135600,149043899,348,348,348,348,0
|
|
20240722,135500,149043899,348,348,348,348,0
|
|
20240722,135400,149043899,348,348,348,348,0
|
|
20240722,135300,149043899,348,348,348,348,28
|
|
20240722,135200,149034155,348,348,348,348,10000
|
|
20240722,135100,145554155,348,348,348,348,487
|
|
20240722,135000,145384679,348,348,348,348,3
|
|
20240722,134900,145383635,344,348,348,344,3
|
|
20240722,134800,145382595,347,347,347,347,3783
|
|
20240722,134700,144069894,347,347,347,347,0
|
|
20240722,134600,144069894,347,347,347,347,1
|
|
20240722,134500,144069547,341,347,348,341,18985
|
|
20240722,134400,137465038,348,348,348,348,2
|
|
20240722,134300,137464342,349,344,349,344,17530
|
|
20240722,134200,131434007,344,344,344,344,13
|
|
20240722,134100,131429535,347,336,347,336,49485
|
|
20240722,134000,114728357,336,336,336,336,1810
|
|
20240722,133900,114120197,336,336,336,336,5312
|
|
20240722,133800,112335365,336,336,336,336,102
|
|
20240722,133700,112301093,336,336,336,336,3682
|
|
20240722,133600,111063941,336,336,336,336,16113
|
|
20240722,133500,105649973,336,336,336,335,4091
|
|
20240722,133400,104275497,336,336,336,336,30489
|
|
20240722,133300,94031193,336,336,336,336,1004
|
|
20240722,133200,93693849,336,336,336,336,3002
|
|
20240722,133100,92685177,336,336,336,336,15352
|
|
20240722,133000,87526905,336,336,336,336,5014
|
|
20240722,132900,85842201,336,336,336,336,1226
|
|
20240722,132800,85430265,336,336,336,336,1000
|
|
20240722,132700,85094265,336,335,336,335,785
|
|
20240722,132600,84830735,334,336,336,334,16100
|
|
20240722,132500,79434600,336,336,336,335,42098
|
|
20240722,132400,65289729,336,336,336,336,53223
|
|
20240722,132300,47406801,336,336,336,335,151
|
|
20240722,132200,47356133,336,336,336,335,2251
|
|
20240722,132100,46599957,335,335,336,334,7870
|
|
20240722,132000,43963829,332,332,332,332,0
|
|
20240722,131900,43963829,332,332,332,332,0
|
|
20240722,131800,43963829,332,340,340,332,4311
|
|
20240722,131700,42514747,340,352,352,332,24796
|
|
20240722,131600,34101529,352,354,354,352,2032
|
|
20240722,131500,33385849,355,355,355,355,0
|
|
20240722,131400,33385849,355,355,355,355,100
|
|
20240722,131300,33350349,355,355,355,355,1
|
|
20240722,131200,33349994,355,355,355,355,0
|
|
20240722,131100,33349994,355,355,355,355,0
|
|
20240722,131000,33349994,355,355,355,355,1
|
|
20240722,130900,33349639,354,355,355,354,3
|
|
20240722,130800,33348575,355,355,355,355,3
|
|
20240722,130700,33347510,355,355,355,355,0
|
|
20240722,130600,33347510,355,355,355,355,20
|
|
20240722,130500,33340410,355,355,355,355,0
|
|
20240722,130400,33340410,355,355,355,355,2
|
|
20240722,130300,33339700,355,355,355,355,2
|
|
20240722,130200,33338990,355,355,355,355,1
|
|
20240722,130100,33338635,355,355,355,355,0
|
|
20240722,130000,33338635,355,355,355,355,1
|
|
20240722,125900,33338280,353,353,353,353,13
|
|
20240722,125800,33333691,355,355,355,355,0
|
|
20240722,125700,33333691,355,355,355,355,30
|
|
20240722,125600,33323041,355,355,355,355,6000
|
|
20240722,125500,31193041,355,353,355,352,2681
|
|
20240722,125400,30247325,352,354,355,352,10554
|
|
20240722,125300,26511346,355,357,357,355,1352
|
|
20240722,125200,26030533,360,360,360,360,5
|
|
20240722,125100,26028733,360,360,360,360,0
|
|
20240722,125000,26028733,360,360,360,360,1000
|
|
20240722,124900,25668733,360,360,360,360,0
|
|
20240722,124800,25668733,360,360,360,360,0
|
|
20240722,124700,25668733,360,360,360,360,0
|
|
20240722,124600,25668733,360,360,360,360,0
|
|
20240722,124500,25668733,360,360,360,360,0
|
|
20240722,124400,25668733,360,360,360,360,0
|
|
20240722,124300,25668733,360,360,360,360,0
|
|
20240722,124200,25668733,360,360,360,360,0
|
|
20240722,124100,25668733,360,360,360,360,0
|
|
20240722,124000,25668733,360,360,360,360,0
|
|
20240722,123900,25668733,360,360,360,360,3
|
|
20240722,123800,25667653,357,357,357,357,0
|
|
20240722,123700,25667653,357,357,357,357,0
|
|
20240722,123600,25667653,357,357,357,357,0
|
|
20240722,123500,25667653,357,357,357,357,0
|
|
20240722,123400,25667653,357,357,357,357,0
|
|
20240722,123300,25667653,357,357,357,357,0
|
|
20240722,123200,25667653,357,357,357,357,0
|
|
20240722,123100,25667653,357,358,358,357,173
|
|
20240722,123000,25605869,358,358,358,358,0
|
|
20240722,122900,25605869,358,358,358,358,0
|
|
20240722,122800,25605869,358,358,358,358,0
|
|
20240722,122700,25605869,358,358,358,358,0
|
|
20240722,122600,25605869,358,358,358,358,0
|
|
20240722,122500,25605869,358,358,358,358,0
|
|
20240722,122400,25605869,358,358,358,358,0
|
|
20240722,122300,25605869,358,358,358,358,0
|
|
20240722,122200,25605869,358,358,358,358,0
|
|
20240722,122100,25605869,358,358,358,358,0
|
|
20240722,122000,25605869,358,358,358,358,0
|
|
20240722,121900,25605869,358,358,358,358,0
|
|
20240722,121800,25605869,358,358,358,358,0
|
|
20240722,121700,25605869,358,358,358,358,1340
|
|
20240722,121600,25126149,357,357,357,357,0
|
|
20240722,121500,25126149,357,357,357,357,0
|
|
20240722,121400,25126149,357,357,357,357,0
|
|
20240722,121300,25126149,357,357,357,357,0
|
|
20240722,121200,25126149,357,357,357,357,89
|
|
20240722,121100,25094376,358,359,359,358,911
|
|
20240722,121000,24767683,360,360,360,360,0
|
|
20240722,120900,24767683,360,361,361,360,7587
|
|
20240722,120800,22036078,362,362,362,362,0
|
|
20240722,120700,22036078,362,362,362,362,0
|
|
20240722,120600,22036078,362,362,362,362,0
|
|
20240722,120500,22036078,362,362,362,362,0
|
|
20240722,120400,22036078,362,362,362,362,0
|
|
20240722,120300,22036078,362,362,362,362,18
|
|
20240722,120200,22029562,362,362,362,362,0
|
|
20240722,120100,22029562,362,362,362,362,0
|
|
20240722,120000,22029562,362,362,362,362,0
|
|
20240722,115900,22029562,362,362,362,362,12
|
|
20240722,115800,22025218,362,362,362,362,540
|
|
20240722,115700,21829738,362,362,362,362,0
|
|
20240722,115600,21829738,362,362,362,362,0
|
|
20240722,115500,21829738,362,362,362,362,0
|
|
20240722,115400,21829738,362,362,362,362,0
|
|
20240722,115300,21829738,362,362,362,362,0
|
|
20240722,115200,21829738,362,362,362,362,8
|
|
20240722,115100,21826842,361,361,361,361,0
|
|
20240722,115000,21826842,361,361,361,361,0
|
|
20240722,114900,21826842,361,361,361,361,0
|
|
20240722,114800,21826842,361,361,361,361,0
|
|
20240722,114700,21826842,361,361,361,361,0
|
|
20240722,114600,21826842,361,361,361,361,0
|
|
20240722,114500,21826842,361,362,362,361,470
|
|
20240722,114400,21657072,361,361,361,361,0
|
|
20240722,114300,21657072,361,361,361,361,0
|
|
20240722,114200,21657072,361,361,361,361,0
|
|
20240722,114100,21657072,361,361,361,361,0
|
|
20240722,114000,21657072,361,361,361,361,0
|
|
20240722,113900,21657072,361,361,361,361,0
|
|
20240722,113800,21657072,361,361,361,361,0
|
|
20240722,113700,21657072,361,361,361,361,0
|
|
20240722,113600,21657072,361,361,361,361,868
|
|
20240722,113500,21343724,361,361,361,361,0
|
|
20240722,113400,21343724,361,361,361,361,0
|
|
20240722,113300,21343724,361,361,361,361,0
|
|
20240722,113200,21343724,361,361,361,361,0
|
|
20240722,113100,21343724,361,360,361,360,612
|
|
20240722,113000,21123401,360,360,360,360,0
|
|
20240722,112900,21123401,360,360,360,360,1
|
|
20240722,112800,21123041,361,361,361,361,0
|
|
20240722,112700,21123041,361,361,361,361,0
|
|
20240722,112600,21123041,361,361,361,361,1
|
|
20240722,112500,21122680,362,362,362,362,0
|
|
20240722,112400,21122680,362,362,362,362,0
|
|
20240722,112300,21122680,362,362,362,362,0
|
|
20240722,112200,21122680,362,362,362,362,0
|
|
20240722,112100,21122680,362,360,362,360,25
|
|
20240722,112000,21113633,359,359,359,359,0
|
|
20240722,111900,21113633,359,359,359,359,37
|
|
20240722,111800,21100350,359,359,359,359,1
|
|
20240722,111700,21099991,359,359,359,359,0
|
|
20240722,111600,21099991,359,359,359,359,4
|
|
20240722,111500,21098555,359,359,359,359,776
|
|
20240722,111400,20819971,360,360,360,360,219
|
|
20240722,111300,20741131,360,360,360,360,1998
|
|
20240722,111200,20021851,361,361,361,361,1
|
|
20240722,111100,20021490,362,362,362,362,0
|
|
20240722,111000,20021490,362,362,362,362,173
|
|
20240722,110900,19958864,362,362,362,362,0
|
|
20240722,110800,19958864,362,362,362,362,0
|
|
20240722,110700,19958864,362,362,362,362,0
|
|
20240722,110600,19958864,362,362,362,362,0
|
|
20240722,110500,19958864,362,362,362,362,0
|
|
20240722,110400,19958864,362,362,362,362,0
|
|
20240722,110300,19958864,362,362,362,362,0
|
|
20240722,110200,19958864,362,362,362,362,0
|
|
20240722,110100,19958864,362,362,362,362,0
|
|
20240722,110000,19958864,362,362,362,362,0
|
|
20240722,105900,19958864,362,362,362,362,0
|
|
20240722,105800,19958864,362,362,362,362,0
|
|
20240722,105700,19958864,362,362,362,362,0
|
|
20240722,105600,19958864,362,362,362,362,0
|
|
20240722,105500,19958864,362,362,362,362,0
|
|
20240722,105400,19958864,362,362,362,362,0
|
|
20240722,105300,19958864,362,362,362,362,0
|
|
20240722,105200,19958864,362,362,362,362,0
|
|
20240722,105100,19958864,362,362,362,362,0
|
|
20240722,105000,19958864,362,362,362,362,0
|
|
20240722,104900,19958864,362,362,362,362,0
|
|
20240722,104800,19958864,362,362,362,362,0
|
|
20240722,104700,19958864,362,362,362,362,0
|
|
20240722,104600,19958864,362,362,362,362,0
|
|
20240722,104500,19958864,362,362,362,362,133
|
|
20240722,104400,19910718,362,362,362,362,0
|
|
20240722,104300,19910718,362,362,362,362,0
|
|
20240722,104200,19910718,362,362,362,362,0
|
|
20240722,104100,19910718,362,362,362,362,98
|
|
20240722,104000,19875242,362,362,362,362,400
|
|
20240722,103900,19730442,362,362,362,362,499
|
|
20240722,103800,19549804,362,361,362,361,1019
|
|
20240722,103700,19181062,361,361,361,361,0
|
|
20240722,103600,19181062,361,361,361,361,0
|
|
20240722,103500,19181062,361,361,361,361,0
|
|
20240722,103400,19181062,361,361,361,361,0
|
|
20240722,103300,19181062,361,361,361,361,2936
|
|
20240722,103200,18121166,361,361,361,361,100
|
|
20240722,103100,18085066,361,361,361,361,0
|
|
20240722,103000,18085066,361,361,361,361,144
|
|
20240722,102900,18033082,361,361,361,361,0
|
|
20240722,102800,18033082,361,361,361,361,0
|
|
20240722,102700,18033082,361,361,361,361,0
|
|
20240722,102600,18033082,361,361,361,361,0
|
|
20240722,102500,18033082,361,361,361,361,2506
|
|
20240722,102400,17128416,360,360,360,360,0
|
|
20240722,102300,17128416,360,360,360,360,0
|
|
20240722,102200,17128416,360,360,360,360,1659
|
|
20240722,102100,16531176,360,360,360,360,0
|
|
20240722,102000,16531176,360,360,360,360,0
|
|
20240722,101900,16531176,360,360,360,360,0
|
|
20240722,101800,16531176,360,360,360,360,233
|
|
20240722,101700,16447296,361,361,361,361,1
|
|
20240722,101600,16446935,360,360,360,360,0
|
|
20240722,101500,16446935,360,360,360,360,0
|
|
20240722,101400,16446935,360,360,360,360,7025
|
|
20240722,101300,13917935,361,361,361,361,0
|
|
20240722,101200,13917935,361,361,361,361,0
|
|
20240722,101100,13917935,361,361,361,361,0
|
|
20240722,101000,13917935,361,361,361,361,2832
|
|
20240722,100900,12895583,365,365,365,365,0
|
|
20240722,100800,12895583,365,365,365,365,0
|
|
20240722,100700,12895583,365,365,365,365,16
|
|
20240722,100600,12889743,365,365,365,365,0
|
|
20240722,100500,12889743,365,365,365,365,2
|
|
20240722,100400,12889013,365,365,365,365,50
|
|
20240722,100300,12870763,365,363,365,363,2
|
|
20240722,100200,12870035,365,365,365,365,1
|
|
20240722,100100,12869670,366,366,366,366,0
|
|
20240722,100000,12869670,366,366,366,366,0
|
|
20240722,095900,12869670,366,366,366,366,0
|
|
20240722,095800,12869670,366,366,366,366,0
|
|
20240722,095700,12869670,366,366,366,366,1
|
|
20240722,095600,12869304,362,362,362,362,0
|
|
20240722,095500,12869304,362,362,362,362,3000
|
|
20240722,095400,11783304,369,369,369,361,6621
|
|
20240722,095300,9385929,370,370,370,370,0
|
|
20240722,095200,9385929,370,370,370,370,0
|
|
20240722,095100,9385929,370,370,370,370,0
|
|
20240722,095000,9385929,370,370,370,370,0
|
|
20240722,094900,9385929,370,370,370,370,0
|
|
20240722,094800,9385929,370,370,370,370,0
|
|
20240722,094700,9385929,370,370,370,370,0
|
|
20240722,094600,9385929,370,370,370,370,1
|
|
20240722,094500,9385559,370,370,370,370,0
|
|
20240722,094400,9385559,370,370,370,370,0
|
|
20240722,094300,9385559,370,370,370,370,0
|
|
20240722,094200,9385559,370,370,370,370,0
|
|
20240722,094100,9385559,370,370,370,370,1
|
|
20240722,094000,9385189,370,370,370,370,0
|
|
20240722,093900,9385189,370,370,370,370,0
|
|
20240722,093800,9385189,370,370,370,370,1
|
|
20240722,093700,9384819,371,371,371,371,0
|
|
20240722,093600,9384819,371,371,371,371,0
|
|
20240722,093500,9384819,371,371,371,371,0
|
|
20240722,093400,9384819,371,371,371,371,0
|
|
20240722,093300,9384819,371,371,371,371,0
|
|
20240722,093200,9384819,371,371,371,371,0
|
|
20240722,093100,9384819,371,371,371,371,0
|
|
20240722,093000,9384819,371,371,371,371,0
|
|
20240722,092900,9384819,371,371,371,371,0
|
|
20240722,092800,9384819,371,371,371,371,0
|
|
20240722,092700,9384819,371,371,371,371,0
|
|
20240722,092600,9384819,371,371,371,371,0
|
|
20240722,092500,9384819,371,371,371,371,0
|
|
20240722,092400,9384819,371,371,371,371,0
|
|
20240722,092300,9384819,371,367,371,367,2
|
|
20240722,092200,9384081,367,369,369,367,12
|
|
20240722,092100,9379667,370,370,370,370,0
|
|
20240722,092000,9379667,370,370,370,370,0
|
|
20240722,091900,9379667,370,370,370,370,2
|
|
20240722,091800,9378927,371,371,371,371,1
|
|
20240722,091700,9378556,372,372,372,372,0
|
|
20240722,091600,9378556,372,372,372,372,0
|
|
20240722,091500,9378556,372,372,372,372,0
|
|
20240722,091400,9378556,372,372,372,372,0
|
|
20240722,091300,9378556,372,372,372,372,0
|
|
20240722,091200,9378556,372,372,372,372,0
|
|
20240722,091100,9378556,372,372,372,372,0
|
|
20240722,091000,9378556,372,372,372,372,2500
|
|
20240722,090900,8448556,372,368,372,368,4
|
|
20240722,090800,8447077,368,368,368,368,0
|
|
20240722,090700,8447077,368,368,368,368,0
|
|
20240722,090600,8447077,368,368,368,368,538
|
|
20240722,090500,8249093,369,370,370,369,171
|
|
20240722,090400,8185993,371,370,371,370,7703
|
|
20240722,090300,5333883,370,370,370,370,0
|
|
20240722,090200,5333883,370,370,373,370,5350
|
|
20240722,090100,3354350,370,368,370,368,1184
|
|
20240722,090000,2918608,368,368,368,368,7931
|