628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192500,129530459,309,309,309,309,12511
|
|
20240724,192400,129530459,309,309,309,309,0
|
|
20240724,192300,129530459,309,309,309,309,0
|
|
20240724,192200,129530459,309,309,309,309,0
|
|
20240724,192100,129530459,309,309,309,309,0
|
|
20240724,192000,129530459,309,309,309,309,0
|
|
20240724,191900,129530459,309,309,309,309,0
|
|
20240724,191800,129530459,309,309,309,309,0
|
|
20240724,191700,129530459,309,309,309,309,0
|
|
20240724,191600,129530459,309,309,309,309,0
|
|
20240724,191500,129530459,309,309,309,309,0
|
|
20240724,191400,129530459,309,309,309,309,0
|
|
20240724,191300,129530459,309,309,309,309,0
|
|
20240724,191200,129530459,309,309,309,309,0
|
|
20240724,191100,129530459,309,309,309,309,0
|
|
20240724,191000,129530459,309,309,309,309,0
|
|
20240724,190900,129530459,309,309,309,309,0
|
|
20240724,190800,129530459,309,309,309,309,0
|
|
20240724,190700,129530459,309,309,309,309,0
|
|
20240724,190600,129530459,309,309,309,309,0
|
|
20240724,190500,129530459,309,309,309,309,0
|
|
20240724,190400,129530459,309,309,309,309,0
|
|
20240724,190300,129530459,309,309,309,309,0
|
|
20240724,190200,129530459,309,309,309,309,0
|
|
20240724,190100,129530459,309,309,309,309,0
|
|
20240724,190000,129530459,309,309,309,309,0
|
|
20240724,185900,129530459,309,309,309,309,0
|
|
20240724,185800,129530459,309,309,309,309,0
|
|
20240724,185700,129530459,309,309,309,309,0
|
|
20240724,185600,129530459,309,309,309,309,0
|
|
20240724,185500,129530459,309,309,309,309,12511
|
|
20240724,185400,129530459,309,309,309,309,0
|
|
20240724,185300,129530459,309,309,309,309,0
|
|
20240724,185200,129530459,309,309,309,309,0
|
|
20240724,185100,129530459,309,309,309,309,0
|
|
20240724,185000,129530459,309,309,309,309,0
|
|
20240724,184900,129530459,309,309,309,309,0
|
|
20240724,184800,129530459,309,309,309,309,0
|
|
20240724,184700,129530459,309,309,309,309,0
|
|
20240724,184600,129530459,309,309,309,309,0
|
|
20240724,184500,129530459,309,309,309,309,0
|
|
20240724,184400,129530459,309,309,309,309,0
|
|
20240724,184300,129530459,309,309,309,309,0
|
|
20240724,184200,129530459,309,309,309,309,0
|
|
20240724,184100,129530459,309,309,309,309,0
|
|
20240724,184000,129530459,309,309,309,309,0
|
|
20240724,183900,129530459,309,309,309,309,0
|
|
20240724,183800,129530459,309,309,309,309,0
|
|
20240724,183700,129530459,309,309,309,309,0
|
|
20240724,183600,129530459,309,309,309,309,0
|
|
20240724,183500,129530459,309,309,309,309,0
|
|
20240724,183400,129530459,309,309,309,309,0
|
|
20240724,183300,129530459,309,309,309,309,0
|
|
20240724,183200,129530459,309,309,309,309,0
|
|
20240724,183100,129530459,309,309,309,309,0
|
|
20240724,183000,129530459,309,309,309,309,0
|
|
20240724,182900,129530459,309,309,309,309,0
|
|
20240724,182800,129530459,309,309,309,309,0
|
|
20240724,182700,129530459,309,309,309,309,0
|
|
20240724,182600,129530459,309,309,309,309,0
|
|
20240724,182500,129530459,309,309,309,309,12511
|
|
20240724,182400,129530459,309,309,309,309,0
|
|
20240724,182300,129530459,309,309,309,309,0
|
|
20240724,182200,129530459,309,309,309,309,0
|
|
20240724,182100,129530459,309,309,309,309,0
|
|
20240724,182000,129530459,309,309,309,309,0
|
|
20240724,181900,129530459,309,309,309,309,0
|
|
20240724,181800,129530459,309,309,309,309,0
|
|
20240724,181700,129530459,309,309,309,309,0
|
|
20240724,181600,129530459,309,309,309,309,0
|
|
20240724,181500,129530459,309,309,309,309,0
|
|
20240724,181400,129530459,309,309,309,309,0
|
|
20240724,181300,129530459,309,309,309,309,0
|
|
20240724,181200,129530459,309,309,309,309,0
|
|
20240724,181100,129530459,309,309,309,309,0
|
|
20240724,181000,129530459,309,309,309,309,0
|
|
20240724,180900,129530459,309,309,309,309,0
|
|
20240724,180800,129530459,309,309,309,309,0
|
|
20240724,180700,129530459,309,309,309,309,0
|
|
20240724,180600,129530459,309,309,309,309,0
|
|
20240724,180500,129530459,309,309,309,309,0
|
|
20240724,180400,129530459,309,309,309,309,0
|
|
20240724,180300,129530459,309,309,309,309,0
|
|
20240724,180200,129530459,309,309,309,309,0
|
|
20240724,180100,129530459,309,309,309,309,0
|
|
20240724,180000,129530459,309,309,309,309,0
|
|
20240724,175900,129530459,309,309,309,309,0
|
|
20240724,175800,129530459,309,309,309,309,0
|
|
20240724,175700,129530459,309,309,309,309,0
|
|
20240724,175600,129530459,309,309,309,309,0
|
|
20240724,175500,129530459,309,309,309,309,12511
|
|
20240724,175400,129530459,309,309,309,309,0
|
|
20240724,175300,129530459,309,309,309,309,0
|
|
20240724,175200,129530459,309,309,309,309,0
|
|
20240724,175100,129530459,309,309,309,309,0
|
|
20240724,175000,129530459,309,309,309,309,0
|
|
20240724,174900,129530459,309,309,309,309,0
|
|
20240724,174800,129530459,309,309,309,309,0
|
|
20240724,174700,129530459,309,309,309,309,0
|
|
20240724,174600,129530459,309,309,309,309,0
|
|
20240724,174500,129530459,309,309,309,309,0
|
|
20240724,174400,129530459,309,309,309,309,0
|
|
20240724,174300,129530459,309,309,309,309,0
|
|
20240724,174200,129530459,309,309,309,309,0
|
|
20240724,174100,129530459,309,309,309,309,0
|
|
20240724,174000,129530459,309,309,309,309,0
|
|
20240724,173900,129530459,309,309,309,309,0
|
|
20240724,173800,129530459,309,309,309,309,0
|
|
20240724,173700,129530459,309,309,309,309,0
|
|
20240724,173600,129530459,309,309,309,309,0
|
|
20240724,173500,129530459,309,309,309,309,0
|
|
20240724,173400,129530459,309,309,309,309,0
|
|
20240724,173300,129530459,309,309,309,309,0
|
|
20240724,173200,129530459,309,309,309,309,0
|
|
20240724,173100,129530459,309,309,309,309,0
|
|
20240724,173000,129530459,309,309,309,309,0
|
|
20240724,172900,129530459,309,309,309,309,0
|
|
20240724,172800,129530459,309,309,309,309,0
|
|
20240724,172700,129530459,309,309,309,309,0
|
|
20240724,172600,129530459,309,309,309,309,0
|
|
20240724,172500,129530459,309,309,309,309,12511
|
|
20240724,172400,129530459,309,309,309,309,0
|
|
20240724,172300,129530459,309,309,309,309,0
|
|
20240724,172200,129530459,309,309,309,309,0
|
|
20240724,172100,129530459,309,309,309,309,0
|
|
20240724,172000,129530459,309,309,309,309,0
|
|
20240724,171900,129530459,309,309,309,309,0
|
|
20240724,171800,129530459,309,309,309,309,0
|
|
20240724,171700,129530459,309,309,309,309,0
|
|
20240724,171600,129530459,309,309,309,309,0
|
|
20240724,171500,129530459,309,309,309,309,0
|
|
20240724,171400,129530459,309,309,309,309,0
|
|
20240724,171300,129530459,309,309,309,309,0
|
|
20240724,171200,129530459,309,309,309,309,0
|
|
20240724,171100,129530459,309,309,309,309,0
|
|
20240724,171000,129530459,309,309,309,309,0
|
|
20240724,170900,129530459,309,309,309,309,0
|
|
20240724,170800,129530459,309,309,309,309,0
|
|
20240724,170700,129530459,309,309,309,309,0
|
|
20240724,170600,129530459,309,309,309,309,0
|
|
20240724,170500,129530459,309,309,309,309,0
|
|
20240724,170400,129530459,309,309,309,309,0
|
|
20240724,170300,129530459,309,309,309,309,0
|
|
20240724,170200,129530459,309,309,309,309,0
|
|
20240724,170100,129530459,309,309,309,309,0
|
|
20240724,170000,129530459,309,309,309,309,0
|
|
20240724,165900,129530459,309,309,309,309,0
|
|
20240724,165800,129530459,309,309,309,309,0
|
|
20240724,165700,129530459,309,309,309,309,0
|
|
20240724,165600,129530459,309,309,309,309,0
|
|
20240724,165500,129530459,309,309,309,309,12511
|
|
20240724,165400,129530459,309,309,309,309,0
|
|
20240724,165300,129530459,309,309,309,309,0
|
|
20240724,165200,129530459,309,309,309,309,0
|
|
20240724,165100,129530459,309,309,309,309,0
|
|
20240724,165000,129530459,309,309,309,309,0
|
|
20240724,164900,129530459,309,309,309,309,0
|
|
20240724,164800,129530459,309,309,309,309,0
|
|
20240724,164700,129530459,309,309,309,309,0
|
|
20240724,164600,129530459,309,309,309,309,0
|
|
20240724,164500,129530459,309,309,309,309,0
|
|
20240724,164400,129530459,309,309,309,309,0
|
|
20240724,164300,129530459,309,309,309,309,0
|
|
20240724,164200,129530459,309,309,309,309,0
|
|
20240724,164100,129530459,309,309,309,309,0
|
|
20240724,164000,129530459,309,309,309,309,0
|
|
20240724,163900,129530459,309,309,309,309,0
|
|
20240724,163800,129530459,309,309,309,309,0
|
|
20240724,163700,129530459,309,309,309,309,0
|
|
20240724,163600,129530459,309,309,309,309,0
|
|
20240724,163500,129530459,309,309,309,309,0
|
|
20240724,163400,129530459,309,309,309,309,0
|
|
20240724,163300,129530459,309,309,309,309,0
|
|
20240724,163200,129530459,309,309,309,309,0
|
|
20240724,163100,129530459,309,309,309,309,0
|
|
20240724,163000,129530459,309,309,309,309,0
|
|
20240724,162900,129530459,309,309,309,309,0
|
|
20240724,162800,129530459,309,309,309,309,0
|
|
20240724,162700,129530459,309,309,309,309,0
|
|
20240724,162600,129530459,309,309,309,309,0
|
|
20240724,162500,129530459,309,309,309,309,12511
|
|
20240724,162400,129530459,309,309,309,309,0
|
|
20240724,162300,129530459,309,309,309,309,0
|
|
20240724,162200,129530459,309,309,309,309,0
|
|
20240724,162100,129530459,309,309,309,309,0
|
|
20240724,162000,129530459,309,309,309,309,0
|
|
20240724,161900,129530459,309,309,309,309,0
|
|
20240724,161800,129530459,309,309,309,309,0
|
|
20240724,161700,129530459,309,309,309,309,0
|
|
20240724,161600,129530459,309,309,309,309,0
|
|
20240724,161500,129530459,309,309,309,309,0
|
|
20240724,161400,129530459,309,309,309,309,0
|
|
20240724,161300,129530459,309,309,309,309,0
|
|
20240724,161200,129530459,309,309,309,309,0
|
|
20240724,161100,129530459,309,309,309,309,0
|
|
20240724,161000,129530459,309,309,309,309,0
|
|
20240724,160900,129530459,309,309,309,309,0
|
|
20240724,160800,129530459,309,309,309,309,0
|
|
20240724,160700,129530459,309,309,309,309,0
|
|
20240724,160600,129530459,309,309,309,309,0
|
|
20240724,160500,129530459,309,309,309,309,0
|
|
20240724,160400,129530459,309,309,309,309,0
|
|
20240724,160300,129530459,309,309,309,309,0
|
|
20240724,160200,129530459,309,309,309,309,0
|
|
20240724,160100,129530459,309,309,309,309,0
|
|
20240724,160000,129530459,309,309,309,309,0
|
|
20240724,155900,129530459,309,309,309,309,0
|
|
20240724,155800,129530459,309,309,309,309,0
|
|
20240724,155700,129530459,309,309,309,309,0
|
|
20240724,155600,129530459,309,309,309,309,0
|
|
20240724,155500,129530459,309,309,309,309,12511
|
|
20240724,155400,129530459,309,309,309,309,0
|
|
20240724,155300,129530459,309,309,309,309,0
|
|
20240724,155200,129530459,309,309,309,309,0
|
|
20240724,155100,129530459,309,309,309,309,0
|
|
20240724,155000,129530459,309,309,309,309,0
|
|
20240724,154900,129530459,309,309,309,309,0
|
|
20240724,154800,129530459,309,309,309,309,0
|
|
20240724,154700,129530459,309,309,309,309,0
|
|
20240724,154600,129530459,309,309,309,309,0
|
|
20240724,154500,129530459,309,309,309,309,0
|
|
20240724,154400,129530459,309,309,309,309,0
|
|
20240724,154300,129530459,309,309,309,309,0
|
|
20240724,154200,129530459,309,309,309,309,0
|
|
20240724,154100,129530459,309,309,309,309,0
|
|
20240724,154000,129530459,309,309,309,309,0
|
|
20240724,153900,129530459,309,309,309,309,0
|
|
20240724,153800,129530459,309,309,309,309,0
|
|
20240724,153700,129530459,309,309,309,309,0
|
|
20240724,153600,129530459,309,309,309,309,0
|
|
20240724,153500,129530459,309,309,309,309,0
|
|
20240724,153400,129530459,309,309,309,309,0
|
|
20240724,153300,129530459,309,309,309,309,0
|
|
20240724,153200,129530459,309,309,309,309,0
|
|
20240724,153100,129530459,309,309,309,309,0
|
|
20240724,153000,129530459,309,309,309,309,12511
|
|
20240724,152900,125664560,318,318,318,318,0
|
|
20240724,152800,125664560,318,318,318,318,0
|
|
20240724,152700,125664560,318,318,318,318,0
|
|
20240724,152600,125664560,318,318,318,318,0
|
|
20240724,152500,125664560,318,318,318,318,0
|
|
20240724,152400,125664560,318,318,318,318,0
|
|
20240724,152300,125664560,318,318,318,318,0
|
|
20240724,152200,125664560,318,318,318,318,0
|
|
20240724,152100,125664560,318,318,318,318,0
|
|
20240724,152000,125664560,318,318,318,318,0
|
|
20240724,151900,125664560,318,318,318,318,0
|
|
20240724,151800,125664560,318,318,318,318,0
|
|
20240724,151700,125664560,318,314,318,313,1208
|
|
20240724,151600,125285957,319,315,319,315,2964
|
|
20240724,151500,124352289,315,319,319,315,951
|
|
20240724,151400,124052712,315,315,319,315,511
|
|
20240724,151300,123891743,315,315,315,315,2822
|
|
20240724,151200,123002813,314,317,317,314,3180
|
|
20240724,151100,122000354,321,321,321,321,0
|
|
20240724,151000,122000354,321,321,321,321,21
|
|
20240724,150900,121993613,321,321,321,321,0
|
|
20240724,150800,121993613,321,321,321,321,0
|
|
20240724,150700,121993613,321,321,321,321,337
|
|
20240724,150600,121885436,322,322,322,322,0
|
|
20240724,150500,121885436,322,322,322,322,0
|
|
20240724,150400,121885436,322,322,322,322,0
|
|
20240724,150300,121885436,322,322,322,322,0
|
|
20240724,150200,121885436,322,322,322,322,0
|
|
20240724,150100,121885436,322,322,322,322,0
|
|
20240724,150000,121885436,322,322,322,322,0
|
|
20240724,145900,121885436,322,322,322,322,0
|
|
20240724,145800,121885436,322,322,322,322,0
|
|
20240724,145700,121885436,322,322,322,322,0
|
|
20240724,145600,121885436,322,322,322,322,0
|
|
20240724,145500,121885436,322,322,322,322,0
|
|
20240724,145400,121885436,322,322,322,322,0
|
|
20240724,145300,121885436,322,322,322,322,0
|
|
20240724,145200,121885436,322,322,322,322,0
|
|
20240724,145100,121885436,322,322,322,322,0
|
|
20240724,145000,121885436,322,322,322,322,10
|
|
20240724,144900,121882216,322,321,322,321,22
|
|
20240724,144800,121875152,322,317,322,317,3
|
|
20240724,144700,121874192,327,327,327,327,0
|
|
20240724,144600,121874192,327,327,327,327,0
|
|
20240724,144500,121874192,327,327,327,327,0
|
|
20240724,144400,121874192,327,317,327,317,11224
|
|
20240724,144300,118290236,317,317,317,317,600
|
|
20240724,144200,118100036,317,312,317,312,5527
|
|
20240724,144100,116362605,314,314,314,314,0
|
|
20240724,144000,116362605,314,314,314,314,0
|
|
20240724,143900,116362605,314,314,314,314,0
|
|
20240724,143800,116362605,314,314,314,314,0
|
|
20240724,143700,116362605,314,313,314,313,209
|
|
20240724,143600,116297022,313,313,313,313,50
|
|
20240724,143500,116281372,313,313,313,313,307
|
|
20240724,143400,116185281,313,313,313,313,18
|
|
20240724,143300,116179647,313,311,313,311,33
|
|
20240724,143200,116169352,313,314,314,311,257
|
|
20240724,143100,116088896,310,314,314,310,585
|
|
20240724,143000,115906320,313,310,313,310,146
|
|
20240724,142900,115860922,309,309,309,309,0
|
|
20240724,142800,115860922,309,313,313,309,6500
|
|
20240724,142700,113842730,314,314,314,314,1
|
|
20240724,142600,113842416,313,313,313,313,601
|
|
20240724,142500,113654303,313,312,313,310,18984
|
|
20240724,142400,107760016,312,312,312,312,0
|
|
20240724,142300,107760016,312,313,313,312,10000
|
|
20240724,142200,104638743,313,313,313,313,1
|
|
20240724,142100,104638430,313,313,313,313,0
|
|
20240724,142000,104638430,313,313,313,313,200
|
|
20240724,141900,104575830,313,313,313,313,750
|
|
20240724,141800,104341080,313,314,314,313,1450
|
|
20240724,141700,103887030,314,314,314,314,10
|
|
20240724,141600,103883890,314,314,314,314,212
|
|
20240724,141500,103817322,314,314,314,314,1130
|
|
20240724,141400,103462502,314,314,314,314,2
|
|
20240724,141300,103461874,314,314,314,314,0
|
|
20240724,141200,103461874,314,314,314,314,0
|
|
20240724,141100,103461874,314,314,314,314,58
|
|
20240724,141000,103443662,314,314,314,314,973
|
|
20240724,140900,103138140,315,315,315,315,0
|
|
20240724,140800,103138140,315,315,315,315,85
|
|
20240724,140700,103111365,318,314,318,314,7473
|
|
20240724,140600,100764835,315,319,319,315,5110
|
|
20240724,140500,99154125,319,319,319,319,1
|
|
20240724,140400,99153806,319,319,319,319,0
|
|
20240724,140300,99153806,319,319,319,319,0
|
|
20240724,140200,99153806,319,319,319,319,0
|
|
20240724,140100,99153806,319,319,319,319,0
|
|
20240724,140000,99153806,319,319,319,319,0
|
|
20240724,135900,99153806,319,315,319,315,5952
|
|
20240724,135800,97270790,316,316,316,316,229
|
|
20240724,135700,97198426,318,318,318,318,0
|
|
20240724,135600,97198426,318,318,318,318,0
|
|
20240724,135500,97198426,318,318,318,318,0
|
|
20240724,135400,97198426,318,318,318,318,0
|
|
20240724,135300,97198426,318,318,318,318,0
|
|
20240724,135200,97198426,318,318,318,318,0
|
|
20240724,135100,97198426,318,318,318,318,345
|
|
20240724,135000,97088716,318,318,318,318,1061
|
|
20240724,134900,96751318,318,318,318,318,1
|
|
20240724,134800,96751000,318,315,318,315,2
|
|
20240724,134700,96750367,318,318,318,318,0
|
|
20240724,134600,96750367,318,318,318,318,500
|
|
20240724,134500,96591367,318,318,318,318,2128
|
|
20240724,134400,95914663,318,318,318,318,0
|
|
20240724,134300,95914663,318,318,318,318,0
|
|
20240724,134200,95914663,318,318,318,318,1
|
|
20240724,134100,95914345,317,317,317,317,0
|
|
20240724,134000,95914345,317,317,317,317,3155
|
|
20240724,133900,94914210,317,317,317,317,0
|
|
20240724,133800,94914210,317,317,317,317,0
|
|
20240724,133700,94914210,317,316,317,316,1063
|
|
20240724,133600,94578300,314,316,316,314,1429
|
|
20240724,133500,94127336,316,316,316,316,0
|
|
20240724,133400,94127336,316,316,316,316,0
|
|
20240724,133300,94127336,316,316,316,315,197
|
|
20240724,133200,94065275,315,316,316,315,1039
|
|
20240724,133100,93737951,316,316,316,316,100
|
|
20240724,133000,93706351,316,316,316,316,0
|
|
20240724,132900,93706351,316,316,316,316,1
|
|
20240724,132800,93706035,316,316,316,316,0
|
|
20240724,132700,93706035,316,315,316,315,102
|
|
20240724,132600,93673903,316,316,316,315,53
|
|
20240724,132500,93657205,316,316,316,316,1
|
|
20240724,132400,93656889,316,316,316,316,1062
|
|
20240724,132300,93321297,316,314,316,312,125
|
|
20240724,132200,93282053,316,314,316,312,273
|
|
20240724,132100,93196208,315,316,316,312,452
|
|
20240724,132000,93054169,316,313,316,313,999
|
|
20240724,131900,92741479,316,316,317,314,1003
|
|
20240724,131800,92426526,317,317,318,316,4
|
|
20240724,131700,92425258,316,315,316,315,3
|
|
20240724,131600,92424312,316,316,316,316,0
|
|
20240724,131500,92424312,316,312,316,310,13580
|
|
20240724,131400,88212993,316,318,318,312,11704
|
|
20240724,131300,84537030,319,320,320,319,304
|
|
20240724,131200,84439753,320,319,320,318,7
|
|
20240724,131100,84437517,321,319,321,314,27319
|
|
20240724,131000,75802272,319,319,319,319,1
|
|
20240724,130900,75801953,320,321,321,320,355
|
|
20240724,130800,75688351,321,321,321,321,1372
|
|
20240724,130700,75247939,321,321,321,321,106
|
|
20240724,130600,75213913,321,321,321,320,1402
|
|
20240724,130500,74764771,320,320,321,320,1101
|
|
20240724,130400,74412450,320,320,320,320,1884
|
|
20240724,130300,73809570,322,322,322,319,1241
|
|
20240724,130200,73412351,322,322,322,322,1
|
|
20240724,130100,73412029,318,321,322,318,13171
|
|
20240724,130000,69221975,323,323,323,320,1004
|
|
20240724,125900,68900671,323,323,323,323,5
|
|
20240724,125800,68899056,322,323,323,321,2605
|
|
20240724,125700,68060722,322,322,322,322,2
|
|
20240724,125600,68060078,323,322,323,322,3
|
|
20240724,125500,68059111,323,323,323,322,204
|
|
20240724,125400,67993221,323,323,323,322,4
|
|
20240724,125300,67991930,323,321,323,321,1002
|
|
20240724,125200,67670284,323,323,323,323,84
|
|
20240724,125100,67643152,323,323,323,323,3
|
|
20240724,125000,67642183,320,321,321,320,30000
|
|
20240724,124900,58038656,322,323,323,322,4750
|
|
20240724,124800,56509106,323,324,324,323,4250
|
|
20240724,124700,55135356,323,323,323,323,4000
|
|
20240724,124600,53843356,325,325,325,324,9743
|
|
20240724,124500,50684737,327,327,327,327,1063
|
|
20240724,124400,50337136,327,327,327,327,2
|
|
20240724,124300,50336482,327,327,327,327,5
|
|
20240724,124200,50334847,326,326,328,326,971
|
|
20240724,124100,50018299,326,326,326,326,0
|
|
20240724,124000,50018299,326,326,326,326,500
|
|
20240724,123900,49855299,326,326,326,326,0
|
|
20240724,123800,49855299,326,326,326,326,0
|
|
20240724,123700,49855299,326,326,326,326,0
|
|
20240724,123600,49855299,326,326,326,326,500
|
|
20240724,123500,49692299,329,329,329,329,0
|
|
20240724,123400,49692299,329,329,329,329,0
|
|
20240724,123300,49692299,329,329,329,329,0
|
|
20240724,123200,49692299,329,328,329,328,1062
|
|
20240724,123100,49343711,328,328,328,328,0
|
|
20240724,123000,49343711,328,328,328,328,0
|
|
20240724,122900,49343711,328,327,328,327,5
|
|
20240724,122800,49342072,329,329,329,329,0
|
|
20240724,122700,49342072,329,329,329,329,0
|
|
20240724,122600,49342072,329,327,329,327,2
|
|
20240724,122500,49341416,326,326,326,326,375
|
|
20240724,122400,49219166,327,327,327,327,0
|
|
20240724,122300,49219166,327,327,327,327,0
|
|
20240724,122200,49219166,327,327,327,327,1
|
|
20240724,122100,49218839,327,327,327,327,3
|
|
20240724,122000,49217858,330,330,330,330,0
|
|
20240724,121900,49217858,330,329,330,329,1062
|
|
20240724,121800,48868362,326,326,326,326,0
|
|
20240724,121700,48868362,326,326,326,326,0
|
|
20240724,121600,48868362,326,326,326,326,0
|
|
20240724,121500,48868362,326,327,327,326,92
|
|
20240724,121400,48838308,329,329,329,329,0
|
|
20240724,121300,48838308,329,329,329,329,0
|
|
20240724,121200,48838308,329,329,329,329,0
|
|
20240724,121100,48838308,329,329,329,329,0
|
|
20240724,121000,48838308,329,329,329,329,0
|
|
20240724,120900,48838308,329,329,329,329,0
|
|
20240724,120800,48838308,329,329,329,329,0
|
|
20240724,120700,48838308,329,329,329,329,0
|
|
20240724,120600,48838308,329,329,329,329,1062
|
|
20240724,120500,48488910,327,329,329,327,2
|
|
20240724,120400,48488254,326,326,326,326,2139
|
|
20240724,120300,47790940,329,329,329,329,0
|
|
20240724,120200,47790940,329,329,329,329,0
|
|
20240724,120100,47790940,329,329,329,329,0
|
|
20240724,120000,47790940,329,329,329,329,0
|
|
20240724,115900,47790940,329,329,329,329,0
|
|
20240724,115800,47790940,329,329,329,329,1
|
|
20240724,115700,47790611,327,327,327,327,0
|
|
20240724,115600,47790611,327,327,327,327,1
|
|
20240724,115500,47790284,331,331,331,331,0
|
|
20240724,115400,47790284,331,331,331,331,0
|
|
20240724,115300,47790284,331,330,331,330,1062
|
|
20240724,115200,47439448,331,331,331,331,0
|
|
20240724,115100,47439448,331,331,331,331,0
|
|
20240724,115000,47439448,331,331,331,331,0
|
|
20240724,114900,47439448,331,331,331,331,0
|
|
20240724,114800,47439448,331,331,331,331,0
|
|
20240724,114700,47439448,331,331,331,331,0
|
|
20240724,114600,47439448,331,331,331,331,0
|
|
20240724,114500,47439448,331,331,331,331,0
|
|
20240724,114400,47439448,331,331,331,331,0
|
|
20240724,114300,47439448,331,331,331,331,0
|
|
20240724,114200,47439448,331,331,331,331,0
|
|
20240724,114100,47439448,331,331,331,331,0
|
|
20240724,114000,47439448,331,329,331,329,1062
|
|
20240724,113900,47088138,329,329,329,329,0
|
|
20240724,113800,47088138,329,329,329,329,1
|
|
20240724,113700,47087809,325,325,325,325,0
|
|
20240724,113600,47087809,325,325,325,325,0
|
|
20240724,113500,47087809,325,327,327,325,2747
|
|
20240724,113400,46191843,329,329,329,329,2
|
|
20240724,113300,46191185,331,331,331,331,0
|
|
20240724,113200,46191185,331,331,331,331,0
|
|
20240724,113100,46191185,331,331,331,331,19
|
|
20240724,113000,46184896,330,330,330,330,17
|
|
20240724,112900,46179286,332,330,332,330,15007
|
|
20240724,112800,41203513,331,331,331,331,3
|
|
20240724,112700,41202520,331,331,331,331,1062
|
|
20240724,112600,40850998,331,331,331,331,2
|
|
20240724,112500,40850336,327,328,328,327,483
|
|
20240724,112400,40692394,331,331,331,331,1
|
|
20240724,112300,40692063,329,329,329,329,3
|
|
20240724,112200,40691076,331,331,331,331,0
|
|
20240724,112100,40691076,331,331,331,331,0
|
|
20240724,112000,40691076,331,331,331,331,0
|
|
20240724,111900,40691076,331,331,331,331,0
|
|
20240724,111800,40691076,331,330,331,330,11
|
|
20240724,111700,40687444,331,331,331,331,0
|
|
20240724,111600,40687444,331,331,331,331,0
|
|
20240724,111500,40687444,331,331,331,331,10
|
|
20240724,111400,40684134,331,330,331,330,1062
|
|
20240724,111300,40332708,330,330,330,330,0
|
|
20240724,111200,40332708,330,330,330,330,0
|
|
20240724,111100,40332708,330,330,330,330,5
|
|
20240724,111000,40331058,330,330,330,330,2
|
|
20240724,110900,40330398,331,331,331,331,0
|
|
20240724,110800,40330398,331,331,331,331,0
|
|
20240724,110700,40330398,331,331,331,331,0
|
|
20240724,110600,40330398,331,331,331,331,0
|
|
20240724,110500,40330398,331,331,331,330,3
|
|
20240724,110400,40329406,331,331,331,331,1000
|
|
20240724,110300,39998406,331,331,331,331,0
|
|
20240724,110200,39998406,331,331,331,331,0
|
|
20240724,110100,39998406,331,331,331,331,1079
|
|
20240724,110000,39641257,331,331,331,331,0
|
|
20240724,105900,39641257,331,331,331,331,0
|
|
20240724,105800,39641257,331,331,331,331,12
|
|
20240724,105700,39637285,331,331,331,331,0
|
|
20240724,105600,39637285,331,331,331,331,0
|
|
20240724,105500,39637285,331,331,331,331,0
|
|
20240724,105400,39637285,331,331,331,331,0
|
|
20240724,105300,39637285,331,331,331,331,500
|
|
20240724,105200,39471785,331,331,331,331,1000
|
|
20240724,105100,39140785,331,331,332,331,5001
|
|
20240724,105000,37482150,331,328,331,328,138
|
|
20240724,104900,37436621,327,327,327,327,692
|
|
20240724,104800,37210337,328,330,330,328,1090
|
|
20240724,104700,36850693,330,330,330,330,0
|
|
20240724,104600,36850693,330,330,330,330,0
|
|
20240724,104500,36850693,330,330,330,330,0
|
|
20240724,104400,36850693,330,330,330,330,0
|
|
20240724,104300,36850693,330,330,330,330,0
|
|
20240724,104200,36850693,330,330,330,330,0
|
|
20240724,104100,36850693,330,330,330,330,0
|
|
20240724,104000,36850693,330,330,330,330,0
|
|
20240724,103900,36850693,330,330,330,330,0
|
|
20240724,103800,36850693,330,330,330,330,3
|
|
20240724,103700,36849703,330,330,330,330,13
|
|
20240724,103600,36845413,330,330,330,330,2
|
|
20240724,103500,36844753,331,330,331,330,1072
|
|
20240724,103400,36489929,330,330,330,330,17
|
|
20240724,103300,36484319,331,331,331,331,0
|
|
20240724,103200,36484319,331,330,331,330,73
|
|
20240724,103100,36460227,328,328,328,328,2
|
|
20240724,103000,36459571,331,331,331,331,0
|
|
20240724,102900,36459571,331,331,331,331,0
|
|
20240724,102800,36459571,331,331,331,331,0
|
|
20240724,102700,36459571,331,331,331,331,0
|
|
20240724,102600,36459571,331,331,331,331,0
|
|
20240724,102500,36459571,331,331,331,331,3
|
|
20240724,102400,36458578,330,330,330,330,87
|
|
20240724,102300,36429868,331,331,331,331,1
|
|
20240724,102200,36429537,331,331,331,328,1072
|
|
20240724,102100,36074729,331,331,331,331,0
|
|
20240724,102000,36074729,331,331,331,331,0
|
|
20240724,101900,36074729,331,331,331,331,0
|
|
20240724,101800,36074729,331,331,331,331,2
|
|
20240724,101700,36074067,329,329,329,329,363
|
|
20240724,101600,35954640,332,332,332,332,302
|
|
20240724,101500,35854376,329,329,329,329,0
|
|
20240724,101400,35854376,329,329,329,329,0
|
|
20240724,101300,35854376,329,329,329,329,289
|
|
20240724,101200,35759295,330,330,330,330,0
|
|
20240724,101100,35759295,330,330,330,330,120
|
|
20240724,101000,35719695,329,329,329,329,0
|
|
20240724,100900,35719695,329,329,329,329,1782
|
|
20240724,100800,35133417,329,327,329,327,3600
|
|
20240724,100700,33950865,324,324,324,324,0
|
|
20240724,100600,33950865,324,326,326,324,100
|
|
20240724,100500,33918459,329,329,329,329,15
|
|
20240724,100400,33913524,328,328,328,328,0
|
|
20240724,100300,33913524,328,328,328,328,387
|
|
20240724,100200,33786588,327,327,327,327,0
|
|
20240724,100100,33786588,327,335,335,327,20004
|
|
20240724,100000,27233967,335,335,335,335,71
|
|
20240724,095900,27210182,335,335,335,335,1
|
|
20240724,095800,27209847,336,336,336,336,0
|
|
20240724,095700,27209847,336,336,336,336,0
|
|
20240724,095600,27209847,336,334,336,334,1062
|
|
20240724,095500,26853317,338,338,338,338,0
|
|
20240724,095400,26853317,338,338,338,338,0
|
|
20240724,095300,26853317,338,338,338,338,0
|
|
20240724,095200,26853317,338,338,338,338,0
|
|
20240724,095100,26853317,338,336,338,336,26669
|
|
20240724,095000,17840904,338,337,338,337,3000
|
|
20240724,094900,16828777,337,332,337,332,943
|
|
20240724,094800,16511058,332,332,332,332,401
|
|
20240724,094700,16377926,332,332,332,332,3000
|
|
20240724,094600,15381926,332,332,332,332,0
|
|
20240724,094500,15381926,332,332,332,332,0
|
|
20240724,094400,15381926,332,332,332,332,0
|
|
20240724,094300,15381926,332,328,332,328,1075
|
|
20240724,094200,15026225,328,328,328,328,0
|
|
20240724,094100,15026225,328,328,328,328,0
|
|
20240724,094000,15026225,328,328,328,328,0
|
|
20240724,093900,15026225,328,328,328,328,0
|
|
20240724,093800,15026225,328,328,328,328,4
|
|
20240724,093700,15024913,328,328,328,328,16
|
|
20240724,093600,15019665,328,328,328,328,2
|
|
20240724,093500,15019009,327,327,327,327,6
|
|
20240724,093400,15017047,327,327,327,327,0
|
|
20240724,093300,15017047,327,327,327,327,593
|
|
20240724,093200,14823136,324,327,327,324,520
|
|
20240724,093100,14654274,328,328,328,328,0
|
|
20240724,093000,14654274,328,328,328,328,1082
|
|
20240724,092900,14299378,329,327,329,327,389
|
|
20240724,092800,14171417,327,326,331,326,4095
|
|
20240724,092700,12836432,326,323,327,323,8534
|
|
20240724,092600,10063733,323,324,324,323,355
|
|
20240724,092500,9948718,324,324,324,324,0
|
|
20240724,092400,9948718,324,324,324,324,0
|
|
20240724,092300,9948718,324,324,324,324,0
|
|
20240724,092200,9948718,324,324,324,324,0
|
|
20240724,092100,9948718,324,324,324,324,0
|
|
20240724,092000,9948718,324,324,324,324,0
|
|
20240724,091900,9948718,324,324,324,324,2
|
|
20240724,091800,9948070,323,323,323,323,0
|
|
20240724,091700,9948070,323,323,323,323,0
|
|
20240724,091600,9948070,323,323,323,323,0
|
|
20240724,091500,9948070,323,324,324,323,425
|
|
20240724,091400,9810794,324,324,324,324,1110
|
|
20240724,091300,9451154,326,326,326,326,0
|
|
20240724,091200,9451154,326,326,326,326,1
|
|
20240724,091100,9450828,323,326,326,323,1865
|
|
20240724,091000,8847827,323,323,323,323,0
|
|
20240724,090900,8847827,323,324,326,323,5175
|
|
20240724,090800,7175979,324,324,324,324,3830
|
|
20240724,090700,5935059,326,326,326,326,3
|
|
20240724,090600,5934081,326,327,327,326,1442
|
|
20240724,090500,5463861,329,328,329,328,1927
|
|
20240724,090400,4829879,330,330,330,330,0
|
|
20240724,090300,4829879,330,330,330,330,0
|
|
20240724,090200,4829879,330,329,330,329,7
|
|
20240724,090100,4827570,330,330,330,330,396
|
|
20240724,090000,4696890,331,331,331,331,14190
|