627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192400,186359690,332,332,332,332,102
|
|
20240723,192300,186359690,332,332,332,332,0
|
|
20240723,192200,186359690,332,332,332,332,0
|
|
20240723,192100,186359690,332,332,332,332,0
|
|
20240723,192000,186359690,332,332,332,332,0
|
|
20240723,191900,186359690,332,332,332,332,0
|
|
20240723,191800,186359690,332,332,332,332,0
|
|
20240723,191700,186359690,332,332,332,332,0
|
|
20240723,191600,186359690,332,332,332,332,0
|
|
20240723,191500,186359690,332,332,332,332,0
|
|
20240723,191400,186359690,332,332,332,332,0
|
|
20240723,191300,186359690,332,332,332,332,0
|
|
20240723,191200,186359690,332,332,332,332,0
|
|
20240723,191100,186359690,332,332,332,332,0
|
|
20240723,191000,186359690,332,332,332,332,0
|
|
20240723,190900,186359690,332,332,332,332,0
|
|
20240723,190800,186359690,332,332,332,332,0
|
|
20240723,190700,186359690,332,332,332,332,0
|
|
20240723,190600,186359690,332,332,332,332,0
|
|
20240723,190500,186359690,332,332,332,332,0
|
|
20240723,190400,186359690,332,332,332,332,0
|
|
20240723,190300,186359690,332,332,332,332,0
|
|
20240723,190200,186359690,332,332,332,332,0
|
|
20240723,190100,186359690,332,332,332,332,0
|
|
20240723,190000,186359690,332,332,332,332,0
|
|
20240723,185900,186359690,332,332,332,332,0
|
|
20240723,185800,186359690,332,332,332,332,0
|
|
20240723,185700,186359690,332,332,332,332,0
|
|
20240723,185600,186359690,332,332,332,332,0
|
|
20240723,185500,186359690,332,332,332,332,0
|
|
20240723,185400,186359690,332,332,332,332,102
|
|
20240723,185300,186359690,332,332,332,332,0
|
|
20240723,185200,186359690,332,332,332,332,0
|
|
20240723,185100,186359690,332,332,332,332,0
|
|
20240723,185000,186359690,332,332,332,332,0
|
|
20240723,184900,186359690,332,332,332,332,0
|
|
20240723,184800,186359690,332,332,332,332,0
|
|
20240723,184700,186359690,332,332,332,332,0
|
|
20240723,184600,186359690,332,332,332,332,0
|
|
20240723,184500,186359690,332,332,332,332,0
|
|
20240723,184400,186359690,332,332,332,332,0
|
|
20240723,184300,186359690,332,332,332,332,0
|
|
20240723,184200,186359690,332,332,332,332,0
|
|
20240723,184100,186359690,332,332,332,332,0
|
|
20240723,184000,186359690,332,332,332,332,0
|
|
20240723,183900,186359690,332,332,332,332,0
|
|
20240723,183800,186359690,332,332,332,332,0
|
|
20240723,183700,186359690,332,332,332,332,0
|
|
20240723,183600,186359690,332,332,332,332,0
|
|
20240723,183500,186359690,332,332,332,332,0
|
|
20240723,183400,186359690,332,332,332,332,0
|
|
20240723,183300,186359690,332,332,332,332,0
|
|
20240723,183200,186359690,332,332,332,332,0
|
|
20240723,183100,186359690,332,332,332,332,0
|
|
20240723,183000,186359690,332,332,332,332,0
|
|
20240723,182900,186359690,332,332,332,332,0
|
|
20240723,182800,186359690,332,332,332,332,0
|
|
20240723,182700,186359690,332,332,332,332,0
|
|
20240723,182600,186359690,332,332,332,332,0
|
|
20240723,182500,186359690,332,332,332,332,0
|
|
20240723,182400,186359690,332,332,332,332,102
|
|
20240723,182300,186359690,332,332,332,332,0
|
|
20240723,182200,186359690,332,332,332,332,0
|
|
20240723,182100,186359690,332,332,332,332,0
|
|
20240723,182000,186359690,332,332,332,332,0
|
|
20240723,181900,186359690,332,332,332,332,0
|
|
20240723,181800,186359690,332,332,332,332,0
|
|
20240723,181700,186359690,332,332,332,332,0
|
|
20240723,181600,186359690,332,332,332,332,0
|
|
20240723,181500,186359690,332,332,332,332,0
|
|
20240723,181400,186359690,332,332,332,332,0
|
|
20240723,181300,186359690,332,332,332,332,0
|
|
20240723,181200,186359690,332,332,332,332,0
|
|
20240723,181100,186359690,332,332,332,332,0
|
|
20240723,181000,186359690,332,332,332,332,0
|
|
20240723,180900,186359690,332,332,332,332,0
|
|
20240723,180800,186359690,332,332,332,332,0
|
|
20240723,180700,186359690,332,332,332,332,0
|
|
20240723,180600,186359690,332,332,332,332,0
|
|
20240723,180500,186359690,332,332,332,332,0
|
|
20240723,180400,186359690,332,332,332,332,0
|
|
20240723,180300,186359690,332,332,332,332,0
|
|
20240723,180200,186359690,332,332,332,332,0
|
|
20240723,180100,186359690,332,332,332,332,0
|
|
20240723,180000,186359690,332,332,332,332,0
|
|
20240723,175900,186359690,332,332,332,332,0
|
|
20240723,175800,186359690,332,332,332,332,0
|
|
20240723,175700,186359690,332,332,332,332,0
|
|
20240723,175600,186359690,332,332,332,332,0
|
|
20240723,175500,186359690,332,332,332,332,0
|
|
20240723,175400,186359690,332,332,332,332,102
|
|
20240723,175300,186359690,332,332,332,332,0
|
|
20240723,175200,186359690,332,332,332,332,0
|
|
20240723,175100,186359690,332,332,332,332,0
|
|
20240723,175000,186359690,332,332,332,332,0
|
|
20240723,174900,186359690,332,332,332,332,0
|
|
20240723,174800,186359690,332,332,332,332,0
|
|
20240723,174700,186359690,332,332,332,332,0
|
|
20240723,174600,186359690,332,332,332,332,0
|
|
20240723,174500,186359690,332,332,332,332,0
|
|
20240723,174400,186359690,332,332,332,332,0
|
|
20240723,174300,186359690,332,332,332,332,0
|
|
20240723,174200,186359690,332,332,332,332,0
|
|
20240723,174100,186359690,332,332,332,332,0
|
|
20240723,174000,186359690,332,332,332,332,0
|
|
20240723,173900,186359690,332,332,332,332,0
|
|
20240723,173800,186359690,332,332,332,332,0
|
|
20240723,173700,186359690,332,332,332,332,0
|
|
20240723,173600,186359690,332,332,332,332,0
|
|
20240723,173500,186359690,332,332,332,332,0
|
|
20240723,173400,186359690,332,332,332,332,0
|
|
20240723,173300,186359690,332,332,332,332,0
|
|
20240723,173200,186359690,332,332,332,332,0
|
|
20240723,173100,186359690,332,332,332,332,0
|
|
20240723,173000,186359690,332,332,332,332,0
|
|
20240723,172900,186359690,332,332,332,332,0
|
|
20240723,172800,186359690,332,332,332,332,0
|
|
20240723,172700,186359690,332,332,332,332,0
|
|
20240723,172600,186359690,332,332,332,332,0
|
|
20240723,172500,186359690,332,332,332,332,0
|
|
20240723,172400,186359690,332,332,332,332,102
|
|
20240723,172300,186359690,332,332,332,332,0
|
|
20240723,172200,186359690,332,332,332,332,0
|
|
20240723,172100,186359690,332,332,332,332,0
|
|
20240723,172000,186359690,332,332,332,332,0
|
|
20240723,171900,186359690,332,332,332,332,0
|
|
20240723,171800,186359690,332,332,332,332,0
|
|
20240723,171700,186359690,332,332,332,332,0
|
|
20240723,171600,186359690,332,332,332,332,0
|
|
20240723,171500,186359690,332,332,332,332,0
|
|
20240723,171400,186359690,332,332,332,332,0
|
|
20240723,171300,186359690,332,332,332,332,0
|
|
20240723,171200,186359690,332,332,332,332,0
|
|
20240723,171100,186359690,332,332,332,332,0
|
|
20240723,171000,186359690,332,332,332,332,0
|
|
20240723,170900,186359690,332,332,332,332,0
|
|
20240723,170800,186359690,332,332,332,332,0
|
|
20240723,170700,186359690,332,332,332,332,0
|
|
20240723,170600,186359690,332,332,332,332,0
|
|
20240723,170500,186359690,332,332,332,332,0
|
|
20240723,170400,186359690,332,332,332,332,0
|
|
20240723,170300,186359690,332,332,332,332,0
|
|
20240723,170200,186359690,332,332,332,332,0
|
|
20240723,170100,186359690,332,332,332,332,0
|
|
20240723,170000,186359690,332,332,332,332,0
|
|
20240723,165900,186359690,332,332,332,332,0
|
|
20240723,165800,186359690,332,332,332,332,0
|
|
20240723,165700,186359690,332,332,332,332,0
|
|
20240723,165600,186359690,332,332,332,332,0
|
|
20240723,165500,186359690,332,332,332,332,0
|
|
20240723,165400,186359690,332,332,332,332,102
|
|
20240723,165300,186359690,332,332,332,332,0
|
|
20240723,165200,186359690,332,332,332,332,0
|
|
20240723,165100,186359690,332,332,332,332,0
|
|
20240723,165000,186359690,332,332,332,332,0
|
|
20240723,164900,186359690,332,332,332,332,0
|
|
20240723,164800,186359690,332,332,332,332,0
|
|
20240723,164700,186359690,332,332,332,332,0
|
|
20240723,164600,186359690,332,332,332,332,0
|
|
20240723,164500,186359690,332,332,332,332,0
|
|
20240723,164400,186359690,332,332,332,332,0
|
|
20240723,164300,186359690,332,332,332,332,0
|
|
20240723,164200,186359690,332,332,332,332,0
|
|
20240723,164100,186359690,332,332,332,332,0
|
|
20240723,164000,186359690,332,332,332,332,0
|
|
20240723,163900,186359690,332,332,332,332,0
|
|
20240723,163800,186359690,332,332,332,332,0
|
|
20240723,163700,186359690,332,332,332,332,0
|
|
20240723,163600,186359690,332,332,332,332,0
|
|
20240723,163500,186359690,332,332,332,332,0
|
|
20240723,163400,186359690,332,332,332,332,0
|
|
20240723,163300,186359690,332,332,332,332,0
|
|
20240723,163200,186359690,332,332,332,332,0
|
|
20240723,163100,186359690,332,332,332,332,0
|
|
20240723,163000,186359690,332,332,332,332,0
|
|
20240723,162900,186359690,332,332,332,332,0
|
|
20240723,162800,186359690,332,332,332,332,0
|
|
20240723,162700,186359690,332,332,332,332,0
|
|
20240723,162600,186359690,332,332,332,332,0
|
|
20240723,162500,186359690,332,332,332,332,0
|
|
20240723,162400,186359690,332,332,332,332,102
|
|
20240723,162300,186359690,332,332,332,332,0
|
|
20240723,162200,186359690,332,332,332,332,0
|
|
20240723,162100,186359690,332,332,332,332,0
|
|
20240723,162000,186359690,332,332,332,332,0
|
|
20240723,161900,186359690,332,332,332,332,0
|
|
20240723,161800,186359690,332,332,332,332,0
|
|
20240723,161700,186359690,332,332,332,332,0
|
|
20240723,161600,186359690,332,332,332,332,0
|
|
20240723,161500,186359690,332,332,332,332,0
|
|
20240723,161400,186359690,332,332,332,332,0
|
|
20240723,161300,186359690,332,332,332,332,0
|
|
20240723,161200,186359690,332,332,332,332,0
|
|
20240723,161100,186359690,332,332,332,332,0
|
|
20240723,161000,186359690,332,332,332,332,0
|
|
20240723,160900,186359690,332,332,332,332,0
|
|
20240723,160800,186359690,332,332,332,332,0
|
|
20240723,160700,186359690,332,332,332,332,0
|
|
20240723,160600,186359690,332,332,332,332,0
|
|
20240723,160500,186359690,332,332,332,332,0
|
|
20240723,160400,186359690,332,332,332,332,0
|
|
20240723,160300,186359690,332,332,332,332,0
|
|
20240723,160200,186359690,332,332,332,332,0
|
|
20240723,160100,186359690,332,332,332,332,0
|
|
20240723,160000,186359690,332,332,332,332,0
|
|
20240723,155900,186359690,332,332,332,332,0
|
|
20240723,155800,186359690,332,332,332,332,0
|
|
20240723,155700,186359690,332,332,332,332,0
|
|
20240723,155600,186359690,332,332,332,332,0
|
|
20240723,155500,186359690,332,332,332,332,0
|
|
20240723,155400,186359690,332,332,332,332,102
|
|
20240723,155300,186359690,332,332,332,332,0
|
|
20240723,155200,186359690,332,332,332,332,0
|
|
20240723,155100,186359690,332,332,332,332,0
|
|
20240723,155000,186359690,332,332,332,332,0
|
|
20240723,154900,186359690,332,332,332,332,0
|
|
20240723,154800,186359690,332,332,332,332,0
|
|
20240723,154700,186359690,332,332,332,332,0
|
|
20240723,154600,186359690,332,332,332,332,0
|
|
20240723,154500,186359690,332,332,332,332,0
|
|
20240723,154400,186359690,332,332,332,332,0
|
|
20240723,154300,186359690,332,332,332,332,0
|
|
20240723,154200,186359690,332,332,332,332,0
|
|
20240723,154100,186359690,332,332,332,332,0
|
|
20240723,154000,186359690,332,332,332,332,0
|
|
20240723,153900,186359690,332,332,332,332,0
|
|
20240723,153800,186359690,332,332,332,332,0
|
|
20240723,153700,186359690,332,332,332,332,0
|
|
20240723,153600,186359690,332,332,332,332,0
|
|
20240723,153500,186359690,332,332,332,332,0
|
|
20240723,153400,186359690,332,332,332,332,0
|
|
20240723,153300,186359690,332,332,332,332,0
|
|
20240723,153200,186359690,332,332,332,332,0
|
|
20240723,153100,186359690,332,332,332,332,0
|
|
20240723,153000,186359690,332,332,332,332,102
|
|
20240723,152900,186325826,332,332,332,332,0
|
|
20240723,152800,186325826,332,332,332,332,0
|
|
20240723,152700,186325826,332,332,332,332,0
|
|
20240723,152600,186325826,332,332,332,332,0
|
|
20240723,152500,186325826,332,332,332,332,0
|
|
20240723,152400,186325826,332,332,332,332,0
|
|
20240723,152300,186325826,332,332,332,332,0
|
|
20240723,152200,186325826,332,332,332,332,0
|
|
20240723,152100,186325826,332,332,332,332,0
|
|
20240723,152000,186325826,332,332,332,332,0
|
|
20240723,151900,186325826,332,332,332,332,2
|
|
20240723,151800,186325162,330,330,330,330,300
|
|
20240723,151700,186226162,332,332,332,332,0
|
|
20240723,151600,186226162,332,332,332,332,500
|
|
20240723,151500,186060162,332,332,332,332,0
|
|
20240723,151400,186060162,332,332,332,332,0
|
|
20240723,151300,186060162,332,331,332,331,5
|
|
20240723,151200,186058505,332,332,332,332,3
|
|
20240723,151100,186057509,331,331,331,331,143
|
|
20240723,151000,186010176,333,333,333,333,0
|
|
20240723,150900,186010176,333,333,333,333,2
|
|
20240723,150800,186009510,332,332,332,332,600
|
|
20240723,150700,185810310,332,332,332,332,0
|
|
20240723,150600,185810310,332,332,332,332,200
|
|
20240723,150500,185743910,332,332,332,332,70
|
|
20240723,150400,185720670,333,333,333,333,0
|
|
20240723,150300,185720670,333,333,333,333,2000
|
|
20240723,150200,185054670,333,333,333,333,1500
|
|
20240723,150100,184555170,333,333,333,333,0
|
|
20240723,150000,184555170,333,333,333,333,0
|
|
20240723,145900,184555170,333,333,333,333,0
|
|
20240723,145800,184555170,333,333,333,333,0
|
|
20240723,145700,184555170,333,333,333,333,0
|
|
20240723,145600,184555170,333,333,333,333,0
|
|
20240723,145500,184555170,333,333,333,333,2
|
|
20240723,145400,184554504,330,330,330,330,0
|
|
20240723,145300,184554504,330,330,330,330,0
|
|
20240723,145200,184554504,330,332,332,330,2079
|
|
20240723,145100,183864286,335,335,335,335,1
|
|
20240723,145000,183863951,334,334,334,334,1511
|
|
20240723,144900,183359277,334,334,334,334,0
|
|
20240723,144800,183359277,334,334,334,334,0
|
|
20240723,144700,183359277,334,334,334,334,0
|
|
20240723,144600,183359277,334,334,334,334,0
|
|
20240723,144500,183359277,334,334,334,334,0
|
|
20240723,144400,183359277,334,334,334,334,0
|
|
20240723,144300,183359277,334,334,334,334,0
|
|
20240723,144200,183359277,334,334,334,334,0
|
|
20240723,144100,183359277,334,335,335,334,2889
|
|
20240723,144000,182391551,335,335,335,335,0
|
|
20240723,143900,182391551,335,335,335,335,1026
|
|
20240723,143800,182047841,335,335,335,335,0
|
|
20240723,143700,182047841,335,335,335,335,2857
|
|
20240723,143600,181090746,335,335,335,335,2600
|
|
20240723,143500,180219746,335,334,335,334,13720
|
|
20240723,143400,175635264,334,333,334,333,19649
|
|
20240723,143300,169092144,332,332,332,332,1332
|
|
20240723,143200,168649920,332,333,333,332,33
|
|
20240723,143100,168638961,332,332,332,332,3811
|
|
20240723,143000,167373709,332,332,332,332,0
|
|
20240723,142900,167373709,332,332,332,332,0
|
|
20240723,142800,167373709,332,332,332,332,3
|
|
20240723,142700,167372713,329,329,329,329,0
|
|
20240723,142600,167372713,329,329,329,329,0
|
|
20240723,142500,167372713,329,329,329,329,317
|
|
20240723,142400,167268420,332,332,332,332,0
|
|
20240723,142300,167268420,332,332,332,332,0
|
|
20240723,142200,167268420,332,332,332,332,3
|
|
20240723,142100,167267424,331,331,331,331,0
|
|
20240723,142000,167267424,331,331,331,331,0
|
|
20240723,141900,167267424,331,329,331,329,488
|
|
20240723,141800,167106844,328,328,328,328,0
|
|
20240723,141700,167106844,328,328,328,328,0
|
|
20240723,141600,167106844,328,328,328,328,700
|
|
20240723,141500,166877244,329,329,329,329,10000
|
|
20240723,141400,163587244,329,329,329,329,1000
|
|
20240723,141300,163258244,329,328,329,328,2195
|
|
20240723,141200,162538184,328,328,328,328,0
|
|
20240723,141100,162538184,328,328,328,328,0
|
|
20240723,141000,162538184,328,328,328,328,0
|
|
20240723,140900,162538184,328,328,328,328,2000
|
|
20240723,140800,161882184,329,329,329,329,0
|
|
20240723,140700,161882184,329,329,329,329,0
|
|
20240723,140600,161882184,329,329,329,329,0
|
|
20240723,140500,161882184,329,329,329,329,0
|
|
20240723,140400,161882184,329,329,329,329,0
|
|
20240723,140300,161882184,329,329,329,329,0
|
|
20240723,140200,161882184,329,329,329,329,0
|
|
20240723,140100,161882184,329,329,329,329,0
|
|
20240723,140000,161882184,329,329,329,329,0
|
|
20240723,135900,161882184,329,329,329,329,0
|
|
20240723,135800,161882184,329,329,329,329,0
|
|
20240723,135700,161882184,329,329,329,329,0
|
|
20240723,135600,161882184,329,329,329,329,0
|
|
20240723,135500,161882184,329,329,329,329,0
|
|
20240723,135400,161882184,329,329,329,329,0
|
|
20240723,135300,161882184,329,329,329,329,0
|
|
20240723,135200,161882184,329,329,329,329,0
|
|
20240723,135100,161882184,329,329,329,329,5494
|
|
20240723,135000,160074658,329,327,329,327,14236
|
|
20240723,134900,155394114,327,327,327,327,0
|
|
20240723,134800,155394114,327,327,327,327,0
|
|
20240723,134700,155394114,327,327,327,327,0
|
|
20240723,134600,155394114,327,327,327,327,0
|
|
20240723,134500,155394114,327,325,327,325,18632
|
|
20240723,134400,149318770,324,323,324,323,9206
|
|
20240723,134300,146339551,322,322,322,322,8008
|
|
20240723,134200,143760975,322,322,322,322,0
|
|
20240723,134100,143760975,322,322,322,322,321
|
|
20240723,134000,143657613,321,321,321,321,0
|
|
20240723,133900,143657613,321,321,321,321,0
|
|
20240723,133800,143657613,321,321,321,321,461
|
|
20240723,133700,143509632,321,321,321,321,0
|
|
20240723,133600,143509632,321,322,322,321,2
|
|
20240723,133500,143508989,322,322,322,322,0
|
|
20240723,133400,143508989,322,322,322,322,0
|
|
20240723,133300,143508989,322,322,322,322,0
|
|
20240723,133200,143508989,322,322,322,322,0
|
|
20240723,133100,143508989,322,322,322,322,0
|
|
20240723,133000,143508989,322,322,322,322,0
|
|
20240723,132900,143508989,322,322,322,322,0
|
|
20240723,132800,143508989,322,322,322,322,0
|
|
20240723,132700,143508989,322,322,322,322,0
|
|
20240723,132600,143508989,322,322,322,322,0
|
|
20240723,132500,143508989,322,322,322,322,0
|
|
20240723,132400,143508989,322,322,322,322,0
|
|
20240723,132300,143508989,322,323,323,322,1779
|
|
20240723,132200,142936149,323,324,324,323,1300
|
|
20240723,132100,142515749,325,327,327,325,11118
|
|
20240723,132000,138902117,329,329,329,329,950
|
|
20240723,131900,138589567,333,333,333,333,0
|
|
20240723,131800,138589567,333,333,333,333,250
|
|
20240723,131700,138506317,333,333,333,333,0
|
|
20240723,131600,138506317,333,333,333,333,0
|
|
20240723,131500,138506317,333,333,333,333,0
|
|
20240723,131400,138506317,333,333,333,333,0
|
|
20240723,131300,138506317,333,333,333,333,0
|
|
20240723,131200,138506317,333,333,333,333,0
|
|
20240723,131100,138506317,333,333,333,333,0
|
|
20240723,131000,138506317,333,333,333,333,0
|
|
20240723,130900,138506317,333,333,333,333,0
|
|
20240723,130800,138506317,333,333,333,333,0
|
|
20240723,130700,138506317,333,333,333,333,655
|
|
20240723,130600,138288202,333,329,333,329,4000
|
|
20240723,130500,136965530,329,329,329,329,0
|
|
20240723,130400,136965530,329,329,329,329,0
|
|
20240723,130300,136965530,329,329,329,329,430
|
|
20240723,130200,136824060,328,328,328,328,0
|
|
20240723,130100,136824060,328,328,328,328,1
|
|
20240723,130000,136823732,324,324,324,324,0
|
|
20240723,125900,136823732,324,324,324,324,11
|
|
20240723,125800,136820168,324,324,324,324,0
|
|
20240723,125700,136820168,324,324,324,324,0
|
|
20240723,125600,136820168,324,324,324,324,0
|
|
20240723,125500,136820168,324,323,324,323,11883
|
|
20240723,125400,132979935,323,323,323,323,10
|
|
20240723,125300,132976705,323,323,323,323,0
|
|
20240723,125200,132976705,323,323,323,323,200
|
|
20240723,125100,132912105,323,323,323,323,0
|
|
20240723,125000,132912105,323,323,323,323,0
|
|
20240723,124900,132912105,323,323,323,323,1
|
|
20240723,124800,132911782,323,323,323,323,0
|
|
20240723,124700,132911782,323,323,323,323,0
|
|
20240723,124600,132911782,323,323,323,323,0
|
|
20240723,124500,132911782,323,323,323,323,0
|
|
20240723,124400,132911782,323,323,323,323,0
|
|
20240723,124300,132911782,323,323,323,323,2
|
|
20240723,124200,132911136,323,323,323,323,0
|
|
20240723,124100,132911136,323,323,323,323,0
|
|
20240723,124000,132911136,323,323,323,323,0
|
|
20240723,123900,132911136,323,323,323,323,0
|
|
20240723,123800,132911136,323,323,323,323,0
|
|
20240723,123700,132911136,323,323,323,323,0
|
|
20240723,123600,132911136,323,323,323,323,0
|
|
20240723,123500,132911136,323,323,323,323,0
|
|
20240723,123400,132911136,323,323,323,323,0
|
|
20240723,123300,132911136,323,323,323,323,0
|
|
20240723,123200,132911136,323,323,323,323,0
|
|
20240723,123100,132911136,323,323,323,323,92
|
|
20240723,123000,132881420,323,323,323,323,0
|
|
20240723,122900,132881420,323,323,323,323,0
|
|
20240723,122800,132881420,323,323,323,323,0
|
|
20240723,122700,132881420,323,323,323,323,0
|
|
20240723,122600,132881420,323,323,323,323,0
|
|
20240723,122500,132881420,323,323,323,323,0
|
|
20240723,122400,132881420,323,323,323,323,0
|
|
20240723,122300,132881420,323,323,323,323,100
|
|
20240723,122200,132849120,323,323,323,323,100
|
|
20240723,122100,132816820,323,323,323,323,100
|
|
20240723,122000,132784520,323,323,323,323,1017
|
|
20240723,121900,132456029,323,323,323,323,100
|
|
20240723,121800,132423729,323,323,323,323,0
|
|
20240723,121700,132423729,323,323,323,320,5
|
|
20240723,121600,132422117,320,320,323,320,5
|
|
20240723,121500,132420511,323,323,323,320,277
|
|
20240723,121400,132331365,322,323,323,322,2
|
|
20240723,121300,132330720,322,323,323,322,6
|
|
20240723,121200,132328783,323,323,323,323,0
|
|
20240723,121100,132328783,323,323,323,323,0
|
|
20240723,121000,132328783,323,323,323,323,0
|
|
20240723,120900,132328783,323,323,323,323,0
|
|
20240723,120800,132328783,323,322,323,322,230
|
|
20240723,120700,132254525,322,322,322,322,0
|
|
20240723,120600,132254525,322,322,322,321,75
|
|
20240723,120500,132230382,323,323,323,323,0
|
|
20240723,120400,132230382,323,323,323,323,0
|
|
20240723,120300,132230382,323,324,324,323,3
|
|
20240723,120200,132229412,323,323,323,323,0
|
|
20240723,120100,132229412,323,323,323,323,1
|
|
20240723,120000,132229089,323,323,323,323,0
|
|
20240723,115900,132229089,323,323,323,323,0
|
|
20240723,115800,132229089,323,323,323,323,3
|
|
20240723,115700,132228120,322,323,323,322,60
|
|
20240723,115600,132208799,322,322,322,322,0
|
|
20240723,115500,132208799,322,323,323,322,402
|
|
20240723,115400,132079353,323,323,323,323,1
|
|
20240723,115300,132079030,323,323,323,323,3
|
|
20240723,115200,132078061,323,323,323,323,3
|
|
20240723,115100,132077092,323,323,323,323,46
|
|
20240723,115000,132062234,323,323,323,323,0
|
|
20240723,114900,132062234,323,323,323,323,501
|
|
20240723,114800,131900411,323,323,323,323,0
|
|
20240723,114700,131900411,323,323,323,323,2
|
|
20240723,114600,131899765,323,323,323,323,2
|
|
20240723,114500,131899119,323,323,323,323,3
|
|
20240723,114400,131898150,323,323,323,323,27
|
|
20240723,114300,131889429,323,323,323,323,2
|
|
20240723,114200,131888783,323,323,323,323,2
|
|
20240723,114100,131888137,323,323,323,323,2
|
|
20240723,114000,131887491,323,323,323,323,2
|
|
20240723,113900,131886845,323,323,323,323,528
|
|
20240723,113800,131716301,324,324,324,324,6
|
|
20240723,113700,131714357,323,323,323,323,0
|
|
20240723,113600,131714357,323,323,323,323,250
|
|
20240723,113500,131633607,324,324,324,324,0
|
|
20240723,113400,131633607,324,324,324,324,46
|
|
20240723,113300,131618703,323,323,323,323,0
|
|
20240723,113200,131618703,323,323,323,323,0
|
|
20240723,113100,131618703,323,324,324,323,4527
|
|
20240723,113000,130156408,325,325,325,325,1
|
|
20240723,112900,130156083,325,324,325,324,1210
|
|
20240723,112800,129763733,323,323,323,323,0
|
|
20240723,112700,129763733,323,323,323,323,1525
|
|
20240723,112600,129271158,323,323,323,323,0
|
|
20240723,112500,129271158,323,323,323,323,0
|
|
20240723,112400,129271158,323,323,323,323,0
|
|
20240723,112300,129271158,323,323,323,323,0
|
|
20240723,112200,129271158,323,323,323,323,1000
|
|
20240723,112100,128948158,324,324,324,324,0
|
|
20240723,112000,128948158,324,324,324,324,0
|
|
20240723,111900,128948158,324,324,324,324,0
|
|
20240723,111800,128948158,324,324,324,324,0
|
|
20240723,111700,128948158,324,325,325,324,4
|
|
20240723,111600,128946859,320,325,326,320,26014
|
|
20240723,111500,120585292,326,326,326,326,0
|
|
20240723,111400,120585292,326,326,326,326,0
|
|
20240723,111300,120585292,326,326,326,326,0
|
|
20240723,111200,120585292,326,326,326,326,10
|
|
20240723,111100,120582032,326,326,326,326,500
|
|
20240723,111000,120419032,326,326,326,326,0
|
|
20240723,110900,120419032,326,326,326,326,1221
|
|
20240723,110800,120020986,326,326,326,326,475
|
|
20240723,110700,119866136,326,326,326,326,0
|
|
20240723,110600,119866136,326,325,326,325,982
|
|
20240723,110500,119546504,325,325,325,325,0
|
|
20240723,110400,119546504,325,325,325,325,0
|
|
20240723,110300,119546504,325,325,325,325,300
|
|
20240723,110200,119449004,325,325,325,325,1240
|
|
20240723,110100,119046004,326,326,326,326,0
|
|
20240723,110000,119046004,326,326,326,326,0
|
|
20240723,105900,119046004,326,326,326,326,0
|
|
20240723,105800,119046004,326,326,326,326,760
|
|
20240723,105700,118798244,326,326,326,326,0
|
|
20240723,105600,118798244,326,326,326,326,0
|
|
20240723,105500,118798244,326,326,326,326,0
|
|
20240723,105400,118798244,326,326,326,326,559
|
|
20240723,105300,118616010,325,325,325,325,3000
|
|
20240723,105200,117641010,325,325,325,325,1500
|
|
20240723,105100,117153510,325,325,325,325,7
|
|
20240723,105000,117151235,325,325,325,325,600
|
|
20240723,104900,116956235,325,325,325,325,1400
|
|
20240723,104800,116501235,325,323,325,323,1214
|
|
20240723,104700,116108090,323,322,323,322,3890
|
|
20240723,104600,114853925,322,324,324,322,5751
|
|
20240723,104500,112996732,324,324,324,324,0
|
|
20240723,104400,112996732,324,324,324,324,0
|
|
20240723,104300,112996732,324,323,324,322,5138
|
|
20240723,104200,111336288,322,322,324,321,3948
|
|
20240723,104100,110061552,322,322,322,319,43933
|
|
20240723,104000,95925792,315,315,315,315,0
|
|
20240723,103900,95925792,315,330,330,315,21268
|
|
20240723,103800,88979838,332,329,332,329,183
|
|
20240723,103700,88919433,332,329,332,329,750
|
|
20240723,103600,88671570,329,329,329,329,0
|
|
20240723,103500,88671570,329,329,329,329,0
|
|
20240723,103400,88671570,329,329,329,329,5034
|
|
20240723,103300,87015384,331,331,332,329,47219
|
|
20240723,103200,71459273,332,333,333,332,1042
|
|
20240723,103100,71113177,333,333,333,333,1000
|
|
20240723,103000,70780177,334,334,334,334,0
|
|
20240723,102900,70780177,334,333,334,333,2001
|
|
20240723,102800,70113843,334,333,334,333,3458
|
|
20240723,102700,68962328,334,334,334,334,3
|
|
20240723,102600,68961326,334,334,334,334,2
|
|
20240723,102500,68960658,334,334,334,334,401
|
|
20240723,102400,68826724,335,335,335,335,0
|
|
20240723,102300,68826724,335,335,335,335,0
|
|
20240723,102200,68826724,335,335,335,335,0
|
|
20240723,102100,68826724,335,335,335,334,10050
|
|
20240723,102000,65459991,335,336,336,335,388
|
|
20240723,101900,65329810,339,339,339,339,0
|
|
20240723,101800,65329810,339,336,339,336,2001
|
|
20240723,101700,64657471,337,337,337,337,3
|
|
20240723,101600,64656460,339,339,339,339,0
|
|
20240723,101500,64656460,339,339,339,339,0
|
|
20240723,101400,64656460,339,339,339,339,0
|
|
20240723,101300,64656460,339,339,339,339,414
|
|
20240723,101200,64516114,338,338,338,338,55
|
|
20240723,101100,64497524,337,337,337,337,0
|
|
20240723,101000,64497524,337,337,337,337,0
|
|
20240723,100900,64497524,337,337,337,337,0
|
|
20240723,100800,64497524,337,337,337,337,178
|
|
20240723,100700,64437538,339,339,339,338,5
|
|
20240723,100600,64435846,339,338,339,338,5403
|
|
20240723,100500,62609631,340,340,340,340,15
|
|
20240723,100400,62604531,340,340,340,340,1
|
|
20240723,100300,62604191,338,338,338,338,1
|
|
20240723,100200,62603853,340,340,340,340,1
|
|
20240723,100100,62603513,339,338,340,338,693
|
|
20240723,100000,62369225,338,338,338,338,2
|
|
20240723,095900,62368549,336,338,338,336,50
|
|
20240723,095800,62351744,342,339,342,339,16267
|
|
20240723,095700,56805225,345,345,345,345,0
|
|
20240723,095600,56805225,345,342,345,341,9678
|
|
20240723,095500,53472452,339,340,342,331,50005
|
|
20240723,095400,36860382,342,342,342,342,0
|
|
20240723,095300,36860382,342,342,342,342,0
|
|
20240723,095200,36860382,342,342,342,342,0
|
|
20240723,095100,36860382,342,342,342,342,0
|
|
20240723,095000,36860382,342,341,342,341,5
|
|
20240723,094900,36858675,341,341,341,341,3
|
|
20240723,094800,36857652,341,341,341,341,0
|
|
20240723,094700,36857652,341,342,342,341,3905
|
|
20240723,094600,35522144,345,345,345,345,0
|
|
20240723,094500,35522144,345,345,345,345,0
|
|
20240723,094400,35522144,345,344,345,344,15000
|
|
20240723,094300,30347239,344,344,344,344,0
|
|
20240723,094200,30347239,344,344,344,344,0
|
|
20240723,094100,30347239,344,344,344,344,0
|
|
20240723,094000,30347239,344,344,344,344,0
|
|
20240723,093900,30347239,344,344,344,344,0
|
|
20240723,093800,30347239,344,344,344,344,884
|
|
20240723,093700,30043143,342,342,342,341,5163
|
|
20240723,093600,28277398,341,343,343,340,6675
|
|
20240723,093500,25994533,344,344,344,344,20
|
|
20240723,093400,25987653,348,348,348,348,0
|
|
20240723,093300,25987653,348,348,348,348,0
|
|
20240723,093200,25987653,348,348,348,348,0
|
|
20240723,093100,25987653,348,348,348,348,2000
|
|
20240723,093000,25291653,348,348,348,348,100
|
|
20240723,092900,25256853,350,350,350,350,0
|
|
20240723,092800,25256853,350,343,350,343,2255
|
|
20240723,092700,24474580,344,344,344,344,0
|
|
20240723,092600,24474580,344,344,344,344,0
|
|
20240723,092500,24474580,344,344,344,344,0
|
|
20240723,092400,24474580,344,344,344,343,342
|
|
20240723,092300,24356944,347,344,347,344,6
|
|
20240723,092200,24354874,347,345,347,344,64
|
|
20240723,092100,24332784,345,345,345,345,58
|
|
20240723,092000,24312774,347,345,347,345,461
|
|
20240723,091900,24153029,345,345,345,345,40
|
|
20240723,091800,24139229,345,345,345,345,1116
|
|
20240723,091700,23754209,343,342,343,342,730
|
|
20240723,091600,23503959,342,342,342,342,2000
|
|
20240723,091500,22819959,342,342,342,342,0
|
|
20240723,091400,22819959,342,338,342,338,121
|
|
20240723,091300,22779049,342,340,342,340,496
|
|
20240723,091200,22610407,340,340,340,340,2
|
|
20240723,091100,22609727,338,338,338,338,1
|
|
20240723,091000,22609389,340,340,340,340,0
|
|
20240723,090900,22609389,340,340,340,340,0
|
|
20240723,090800,22609389,340,339,340,339,519
|
|
20240723,090700,22433445,339,339,339,339,0
|
|
20240723,090600,22433445,339,339,339,339,2
|
|
20240723,090500,22432767,338,338,338,338,0
|
|
20240723,090400,22432767,338,338,338,338,348
|
|
20240723,090300,22315143,341,341,341,341,1
|
|
20240723,090200,22314802,336,336,336,336,6988
|
|
20240723,090100,19966834,336,344,347,336,51234
|
|
20240723,090000,2651384,344,336,344,336,7891
|