595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185200,93983626,434,434,434,434,2220
|
|
20240709,185100,93983626,434,434,434,434,0
|
|
20240709,185000,93983626,434,434,434,434,0
|
|
20240709,184900,93983626,434,434,434,434,0
|
|
20240709,184800,93983626,434,434,434,434,0
|
|
20240709,184700,93983626,434,434,434,434,0
|
|
20240709,184600,93983626,434,434,434,434,0
|
|
20240709,184500,93983626,434,434,434,434,0
|
|
20240709,184400,93983626,434,434,434,434,0
|
|
20240709,184300,93983626,434,434,434,434,0
|
|
20240709,184200,93983626,434,434,434,434,0
|
|
20240709,184100,93983626,434,434,434,434,0
|
|
20240709,184000,93983626,434,434,434,434,0
|
|
20240709,183900,93983626,434,434,434,434,0
|
|
20240709,183800,93983626,434,434,434,434,0
|
|
20240709,183700,93983626,434,434,434,434,0
|
|
20240709,183600,93983626,434,434,434,434,0
|
|
20240709,183500,93983626,434,434,434,434,0
|
|
20240709,183400,93983626,434,434,434,434,0
|
|
20240709,183300,93983626,434,434,434,434,0
|
|
20240709,183200,93983626,434,434,434,434,0
|
|
20240709,183100,93983626,434,434,434,434,0
|
|
20240709,183000,93983626,434,434,434,434,0
|
|
20240709,182900,93983626,434,434,434,434,0
|
|
20240709,182800,93983626,434,434,434,434,0
|
|
20240709,182700,93983626,434,434,434,434,0
|
|
20240709,182600,93983626,434,434,434,434,0
|
|
20240709,182500,93983626,434,434,434,434,0
|
|
20240709,182400,93983626,434,434,434,434,0
|
|
20240709,182300,93983626,434,434,434,434,0
|
|
20240709,182200,93983626,434,434,434,434,2220
|
|
20240709,182100,93983626,434,434,434,434,0
|
|
20240709,182000,93983626,434,434,434,434,0
|
|
20240709,181900,93983626,434,434,434,434,0
|
|
20240709,181800,93983626,434,434,434,434,0
|
|
20240709,181700,93983626,434,434,434,434,0
|
|
20240709,181600,93983626,434,434,434,434,0
|
|
20240709,181500,93983626,434,434,434,434,0
|
|
20240709,181400,93983626,434,434,434,434,0
|
|
20240709,181300,93983626,434,434,434,434,0
|
|
20240709,181200,93983626,434,434,434,434,0
|
|
20240709,181100,93983626,434,434,434,434,0
|
|
20240709,181000,93983626,434,434,434,434,0
|
|
20240709,180900,93983626,434,434,434,434,0
|
|
20240709,180800,93983626,434,434,434,434,0
|
|
20240709,180700,93983626,434,434,434,434,0
|
|
20240709,180600,93983626,434,434,434,434,0
|
|
20240709,180500,93983626,434,434,434,434,0
|
|
20240709,180400,93983626,434,434,434,434,0
|
|
20240709,180300,93983626,434,434,434,434,0
|
|
20240709,180200,93983626,434,434,434,434,0
|
|
20240709,180100,93983626,434,434,434,434,0
|
|
20240709,180000,93983626,434,434,434,434,0
|
|
20240709,175900,93983626,434,434,434,434,0
|
|
20240709,175800,93983626,434,434,434,434,0
|
|
20240709,175700,93983626,434,434,434,434,0
|
|
20240709,175600,93983626,434,434,434,434,0
|
|
20240709,175500,93983626,434,434,434,434,0
|
|
20240709,175400,93983626,434,434,434,434,0
|
|
20240709,175300,93983626,434,434,434,434,0
|
|
20240709,175200,93983626,434,434,434,434,2220
|
|
20240709,175100,93983626,434,434,434,434,0
|
|
20240709,175000,93983626,434,434,434,434,0
|
|
20240709,174900,93983626,434,434,434,434,0
|
|
20240709,174800,93983626,434,434,434,434,0
|
|
20240709,174700,93983626,434,434,434,434,0
|
|
20240709,174600,93983626,434,434,434,434,0
|
|
20240709,174500,93983626,434,434,434,434,0
|
|
20240709,174400,93983626,434,434,434,434,0
|
|
20240709,174300,93983626,434,434,434,434,0
|
|
20240709,174200,93983626,434,434,434,434,0
|
|
20240709,174100,93983626,434,434,434,434,0
|
|
20240709,174000,93983626,434,434,434,434,0
|
|
20240709,173900,93983626,434,434,434,434,0
|
|
20240709,173800,93983626,434,434,434,434,0
|
|
20240709,173700,93983626,434,434,434,434,0
|
|
20240709,173600,93983626,434,434,434,434,0
|
|
20240709,173500,93983626,434,434,434,434,0
|
|
20240709,173400,93983626,434,434,434,434,0
|
|
20240709,173300,93983626,434,434,434,434,0
|
|
20240709,173200,93983626,434,434,434,434,0
|
|
20240709,173100,93983626,434,434,434,434,0
|
|
20240709,173000,93983626,434,434,434,434,0
|
|
20240709,172900,93983626,434,434,434,434,0
|
|
20240709,172800,93983626,434,434,434,434,0
|
|
20240709,172700,93983626,434,434,434,434,0
|
|
20240709,172600,93983626,434,434,434,434,0
|
|
20240709,172500,93983626,434,434,434,434,0
|
|
20240709,172400,93983626,434,434,434,434,0
|
|
20240709,172300,93983626,434,434,434,434,0
|
|
20240709,172200,93983626,434,434,434,434,2220
|
|
20240709,172100,93983626,434,434,434,434,0
|
|
20240709,172000,93983626,434,434,434,434,0
|
|
20240709,171900,93983626,434,434,434,434,0
|
|
20240709,171800,93983626,434,434,434,434,0
|
|
20240709,171700,93983626,434,434,434,434,0
|
|
20240709,171600,93983626,434,434,434,434,0
|
|
20240709,171500,93983626,434,434,434,434,0
|
|
20240709,171400,93983626,434,434,434,434,0
|
|
20240709,171300,93983626,434,434,434,434,0
|
|
20240709,171200,93983626,434,434,434,434,0
|
|
20240709,171100,93983626,434,434,434,434,0
|
|
20240709,171000,93983626,434,434,434,434,0
|
|
20240709,170900,93983626,434,434,434,434,0
|
|
20240709,170800,93983626,434,434,434,434,0
|
|
20240709,170700,93983626,434,434,434,434,0
|
|
20240709,170600,93983626,434,434,434,434,0
|
|
20240709,170500,93983626,434,434,434,434,0
|
|
20240709,170400,93983626,434,434,434,434,0
|
|
20240709,170300,93983626,434,434,434,434,0
|
|
20240709,170200,93983626,434,434,434,434,0
|
|
20240709,170100,93983626,434,434,434,434,0
|
|
20240709,170000,93983626,434,434,434,434,0
|
|
20240709,165900,93983626,434,434,434,434,0
|
|
20240709,165800,93983626,434,434,434,434,0
|
|
20240709,165700,93983626,434,434,434,434,0
|
|
20240709,165600,93983626,434,434,434,434,0
|
|
20240709,165500,93983626,434,434,434,434,0
|
|
20240709,165400,93983626,434,434,434,434,0
|
|
20240709,165300,93983626,434,434,434,434,0
|
|
20240709,165200,93983626,434,434,434,434,2220
|
|
20240709,165100,93983626,434,434,434,434,0
|
|
20240709,165000,93983626,434,434,434,434,0
|
|
20240709,164900,93983626,434,434,434,434,0
|
|
20240709,164800,93983626,434,434,434,434,0
|
|
20240709,164700,93983626,434,434,434,434,0
|
|
20240709,164600,93983626,434,434,434,434,0
|
|
20240709,164500,93983626,434,434,434,434,0
|
|
20240709,164400,93983626,434,434,434,434,0
|
|
20240709,164300,93983626,434,434,434,434,0
|
|
20240709,164200,93983626,434,434,434,434,0
|
|
20240709,164100,93983626,434,434,434,434,0
|
|
20240709,164000,93983626,434,434,434,434,0
|
|
20240709,163900,93983626,434,434,434,434,0
|
|
20240709,163800,93983626,434,434,434,434,0
|
|
20240709,163700,93983626,434,434,434,434,0
|
|
20240709,163600,93983626,434,434,434,434,0
|
|
20240709,163500,93983626,434,434,434,434,0
|
|
20240709,163400,93983626,434,434,434,434,0
|
|
20240709,163300,93983626,434,434,434,434,0
|
|
20240709,163200,93983626,434,434,434,434,0
|
|
20240709,163100,93983626,434,434,434,434,0
|
|
20240709,163000,93983626,434,434,434,434,0
|
|
20240709,162900,93983626,434,434,434,434,0
|
|
20240709,162800,93983626,434,434,434,434,0
|
|
20240709,162700,93983626,434,434,434,434,0
|
|
20240709,162600,93983626,434,434,434,434,0
|
|
20240709,162500,93983626,434,434,434,434,0
|
|
20240709,162400,93983626,434,434,434,434,0
|
|
20240709,162300,93983626,434,434,434,434,0
|
|
20240709,162200,93983626,434,434,434,434,2220
|
|
20240709,162100,93983626,434,434,434,434,0
|
|
20240709,162000,93983626,434,434,434,434,0
|
|
20240709,161900,93983626,434,434,434,434,0
|
|
20240709,161800,93983626,434,434,434,434,0
|
|
20240709,161700,93983626,434,434,434,434,0
|
|
20240709,161600,93983626,434,434,434,434,0
|
|
20240709,161500,93983626,434,434,434,434,0
|
|
20240709,161400,93983626,434,434,434,434,0
|
|
20240709,161300,93983626,434,434,434,434,0
|
|
20240709,161200,93983626,434,434,434,434,0
|
|
20240709,161100,93983626,434,434,434,434,0
|
|
20240709,161000,93983626,434,434,434,434,0
|
|
20240709,160900,93983626,434,434,434,434,0
|
|
20240709,160800,93983626,434,434,434,434,0
|
|
20240709,160700,93983626,434,434,434,434,0
|
|
20240709,160600,93983626,434,434,434,434,0
|
|
20240709,160500,93983626,434,434,434,434,0
|
|
20240709,160400,93983626,434,434,434,434,0
|
|
20240709,160300,93983626,434,434,434,434,0
|
|
20240709,160200,93983626,434,434,434,434,0
|
|
20240709,160100,93983626,434,434,434,434,0
|
|
20240709,160000,93983626,434,434,434,434,0
|
|
20240709,155900,93983626,434,434,434,434,0
|
|
20240709,155800,93983626,434,434,434,434,0
|
|
20240709,155700,93983626,434,434,434,434,0
|
|
20240709,155600,93983626,434,434,434,434,0
|
|
20240709,155500,93983626,434,434,434,434,0
|
|
20240709,155400,93983626,434,434,434,434,0
|
|
20240709,155300,93983626,434,434,434,434,0
|
|
20240709,155200,93983626,434,434,434,434,2220
|
|
20240709,155100,93983626,434,434,434,434,0
|
|
20240709,155000,93983626,434,434,434,434,0
|
|
20240709,154900,93983626,434,434,434,434,0
|
|
20240709,154800,93983626,434,434,434,434,0
|
|
20240709,154700,93983626,434,434,434,434,0
|
|
20240709,154600,93983626,434,434,434,434,0
|
|
20240709,154500,93983626,434,434,434,434,0
|
|
20240709,154400,93983626,434,434,434,434,0
|
|
20240709,154300,93983626,434,434,434,434,0
|
|
20240709,154200,93983626,434,434,434,434,0
|
|
20240709,154100,93983626,434,434,434,434,0
|
|
20240709,154000,93983626,434,434,434,434,0
|
|
20240709,153900,93983626,434,434,434,434,0
|
|
20240709,153800,93983626,434,434,434,434,0
|
|
20240709,153700,93983626,434,434,434,434,0
|
|
20240709,153600,93983626,434,434,434,434,0
|
|
20240709,153500,93983626,434,434,434,434,0
|
|
20240709,153400,93983626,434,434,434,434,0
|
|
20240709,153300,93983626,434,434,434,434,0
|
|
20240709,153200,93983626,434,434,434,434,0
|
|
20240709,153100,93983626,434,434,434,434,0
|
|
20240709,153000,93983626,434,434,434,434,2220
|
|
20240709,152900,93020146,440,440,440,440,0
|
|
20240709,152800,93020146,440,440,440,440,0
|
|
20240709,152700,93020146,440,440,440,440,0
|
|
20240709,152600,93020146,440,440,440,440,0
|
|
20240709,152500,93020146,440,440,440,440,0
|
|
20240709,152400,93020146,440,440,440,440,0
|
|
20240709,152300,93020146,440,440,440,440,0
|
|
20240709,152200,93020146,440,440,440,440,0
|
|
20240709,152100,93020146,440,440,440,440,0
|
|
20240709,152000,93020146,440,440,440,440,0
|
|
20240709,151900,93020146,440,435,440,433,4289
|
|
20240709,151800,91159250,439,439,439,439,0
|
|
20240709,151700,91159250,439,439,439,439,1
|
|
20240709,151600,91158811,435,439,439,435,3
|
|
20240709,151500,91157502,435,437,437,435,10763
|
|
20240709,151400,86471696,440,440,440,440,0
|
|
20240709,151300,86471696,440,440,440,436,4722
|
|
20240709,151200,84408028,440,440,440,437,1804
|
|
20240709,151100,83619247,440,440,440,440,554
|
|
20240709,151000,83375487,440,440,440,440,0
|
|
20240709,150900,83375487,440,440,440,440,300
|
|
20240709,150800,83243487,440,440,440,440,0
|
|
20240709,150700,83243487,440,440,440,440,0
|
|
20240709,150600,83243487,440,439,440,439,556
|
|
20240709,150500,82998868,439,441,441,439,934
|
|
20240709,150400,82588212,441,441,441,441,0
|
|
20240709,150300,82588212,441,441,441,441,0
|
|
20240709,150200,82588212,441,441,441,441,0
|
|
20240709,150100,82588212,441,440,441,440,200
|
|
20240709,150000,82500116,439,439,439,439,30
|
|
20240709,145900,82486946,439,441,441,439,711
|
|
20240709,145800,82174451,441,441,441,441,0
|
|
20240709,145700,82174451,441,441,441,438,274
|
|
20240709,145600,82053864,440,440,440,440,0
|
|
20240709,145500,82053864,440,440,440,440,166
|
|
20240709,145400,81980824,441,441,441,441,0
|
|
20240709,145300,81980824,441,441,441,441,100
|
|
20240709,145200,81936724,436,443,443,436,15905
|
|
20240709,145100,74976333,448,444,449,443,2314
|
|
20240709,145000,73949125,452,449,452,449,3634
|
|
20240709,144900,72308929,443,446,450,440,3492
|
|
20240709,144800,70756689,454,447,455,447,17527
|
|
20240709,144700,62858135,448,448,449,441,212
|
|
20240709,144600,62763407,440,456,456,440,2444
|
|
20240709,144500,61661054,456,441,456,441,10319
|
|
20240709,144400,57035407,441,438,441,438,4998
|
|
20240709,144300,54842275,438,438,438,438,15
|
|
20240709,144200,54835705,438,436,438,436,7500
|
|
20240709,144100,51553601,437,437,437,437,0
|
|
20240709,144000,51553601,437,437,437,437,0
|
|
20240709,143900,51553601,437,437,437,437,0
|
|
20240709,143800,51553601,437,437,437,437,0
|
|
20240709,143700,51553601,437,437,437,437,0
|
|
20240709,143600,51553601,437,437,437,437,0
|
|
20240709,143500,51553601,437,437,437,437,0
|
|
20240709,143400,51553601,437,437,437,437,0
|
|
20240709,143300,51553601,437,437,437,437,0
|
|
20240709,143200,51553601,437,437,437,437,0
|
|
20240709,143100,51553601,437,437,437,437,2
|
|
20240709,143000,51552727,437,437,437,437,0
|
|
20240709,142900,51552727,437,437,437,437,0
|
|
20240709,142800,51552727,437,437,437,437,0
|
|
20240709,142700,51552727,437,437,437,437,0
|
|
20240709,142600,51552727,437,437,437,437,0
|
|
20240709,142500,51552727,437,437,437,437,0
|
|
20240709,142400,51552727,437,437,437,437,0
|
|
20240709,142300,51552727,437,437,437,437,1
|
|
20240709,142200,51552290,436,436,436,436,340
|
|
20240709,142100,51404050,436,436,436,436,0
|
|
20240709,142000,51404050,436,436,436,436,681
|
|
20240709,141900,51107134,436,436,436,436,0
|
|
20240709,141800,51107134,436,436,436,436,0
|
|
20240709,141700,51107134,436,436,436,436,1
|
|
20240709,141600,51106698,435,435,435,435,0
|
|
20240709,141500,51106698,435,435,435,435,50
|
|
20240709,141400,51084948,436,436,436,436,0
|
|
20240709,141300,51084948,436,436,436,436,0
|
|
20240709,141200,51084948,436,436,436,436,0
|
|
20240709,141100,51084948,436,436,436,436,1
|
|
20240709,141000,51084512,435,435,435,435,0
|
|
20240709,140900,51084512,435,435,435,435,0
|
|
20240709,140800,51084512,435,435,435,435,41
|
|
20240709,140700,51066677,435,435,435,435,0
|
|
20240709,140600,51066677,435,435,435,435,0
|
|
20240709,140500,51066677,435,435,435,435,0
|
|
20240709,140400,51066677,435,435,435,435,1070
|
|
20240709,140300,50601227,437,437,437,437,0
|
|
20240709,140200,50601227,437,437,438,437,6865
|
|
20240709,140100,47594360,438,437,438,437,599
|
|
20240709,140000,47332596,437,437,437,437,500
|
|
20240709,135900,47114096,437,437,438,437,3036
|
|
20240709,135800,45787335,438,437,438,437,545
|
|
20240709,135700,45549169,437,437,437,437,457
|
|
20240709,135600,45349460,437,437,437,437,0
|
|
20240709,135500,45349460,437,437,437,437,1
|
|
20240709,135400,45349023,436,438,438,436,130
|
|
20240709,135300,45292341,436,436,439,436,6654
|
|
20240709,135200,42377311,436,436,436,436,0
|
|
20240709,135100,42377311,436,435,436,435,1001
|
|
20240709,135000,41941875,435,435,435,435,0
|
|
20240709,134900,41941875,435,435,435,435,250
|
|
20240709,134800,41833125,436,436,436,436,0
|
|
20240709,134700,41833125,436,436,436,436,1
|
|
20240709,134600,41832689,435,435,435,435,200
|
|
20240709,134500,41745689,435,435,435,435,0
|
|
20240709,134400,41745689,435,437,437,435,1280
|
|
20240709,134300,41188691,438,438,438,438,0
|
|
20240709,134200,41188691,438,437,438,437,287
|
|
20240709,134100,41062986,438,438,438,438,0
|
|
20240709,134000,41062986,438,437,438,437,1280
|
|
20240709,133900,40502347,438,437,438,437,1070
|
|
20240709,133800,40034756,436,436,436,436,0
|
|
20240709,133700,40034756,436,437,437,436,119
|
|
20240709,133600,39982852,437,437,437,437,0
|
|
20240709,133500,39982852,437,436,437,436,111
|
|
20240709,133400,39934355,437,437,437,437,0
|
|
20240709,133300,39934355,437,435,437,435,6623
|
|
20240709,133200,37050162,435,435,435,435,1
|
|
20240709,133100,37049727,434,433,434,433,9604
|
|
20240709,133000,32882238,434,434,434,434,1534
|
|
20240709,132900,32216482,433,433,433,433,3321
|
|
20240709,132800,30778489,433,433,433,433,0
|
|
20240709,132700,30778489,433,433,433,433,1
|
|
20240709,132600,30778056,433,433,433,433,102
|
|
20240709,132500,30733890,433,433,433,433,5
|
|
20240709,132400,30731725,433,433,433,433,1
|
|
20240709,132300,30731292,433,433,433,433,0
|
|
20240709,132200,30731292,433,432,433,432,2003
|
|
20240709,132100,29865995,431,431,431,431,0
|
|
20240709,132000,29865995,431,431,431,431,12
|
|
20240709,131900,29860823,431,431,431,431,4015
|
|
20240709,131800,28130358,430,430,430,430,0
|
|
20240709,131700,28130358,430,430,430,430,0
|
|
20240709,131600,28130358,430,430,430,430,2674
|
|
20240709,131500,26980538,430,430,430,430,50
|
|
20240709,131400,26959038,431,431,431,431,0
|
|
20240709,131300,26959038,431,431,431,431,0
|
|
20240709,131200,26959038,431,431,431,431,0
|
|
20240709,131100,26959038,431,431,431,431,0
|
|
20240709,131000,26959038,431,431,431,431,2
|
|
20240709,130900,26958176,431,431,431,431,0
|
|
20240709,130800,26958176,431,431,431,431,0
|
|
20240709,130700,26958176,431,431,431,431,3
|
|
20240709,130600,26956883,431,431,431,431,0
|
|
20240709,130500,26956883,431,431,431,431,0
|
|
20240709,130400,26956883,431,431,431,431,0
|
|
20240709,130300,26956883,431,431,431,431,2
|
|
20240709,130200,26956021,431,431,431,431,3
|
|
20240709,130100,26954728,430,430,430,430,2425
|
|
20240709,130000,25911978,430,430,430,430,0
|
|
20240709,125900,25911978,430,430,430,430,0
|
|
20240709,125800,25911978,430,430,430,430,0
|
|
20240709,125700,25911978,430,430,430,430,0
|
|
20240709,125600,25911978,430,430,430,430,0
|
|
20240709,125500,25911978,430,430,430,430,0
|
|
20240709,125400,25911978,430,430,430,430,1500
|
|
20240709,125300,25266978,430,430,430,430,0
|
|
20240709,125200,25266978,430,430,430,430,0
|
|
20240709,125100,25266978,430,430,430,430,0
|
|
20240709,125000,25266978,430,430,430,430,160
|
|
20240709,124900,25198178,430,430,430,430,0
|
|
20240709,124800,25198178,430,430,430,430,0
|
|
20240709,124700,25198178,430,430,430,430,0
|
|
20240709,124600,25198178,430,430,430,430,0
|
|
20240709,124500,25198178,430,430,430,430,0
|
|
20240709,124400,25198178,430,430,430,430,0
|
|
20240709,124300,25198178,430,430,430,430,0
|
|
20240709,124200,25198178,430,430,430,426,7
|
|
20240709,124100,25195178,430,426,430,426,381
|
|
20240709,124000,25032858,427,430,430,427,378
|
|
20240709,123900,24870911,430,430,430,430,0
|
|
20240709,123800,24870911,430,430,430,430,0
|
|
20240709,123700,24870911,430,430,430,430,1000
|
|
20240709,123600,24440911,430,430,430,430,29
|
|
20240709,123500,24428441,431,431,431,431,0
|
|
20240709,123400,24428441,431,431,431,431,12
|
|
20240709,123300,24423269,431,431,431,431,2000
|
|
20240709,123200,23561269,432,432,432,432,3
|
|
20240709,123100,23559973,432,432,432,432,0
|
|
20240709,123000,23559973,432,432,432,432,9
|
|
20240709,122900,23556085,432,431,432,431,323
|
|
20240709,122800,23416866,432,432,432,432,3
|
|
20240709,122700,23415570,432,431,432,431,402
|
|
20240709,122600,23242306,433,433,433,433,0
|
|
20240709,122500,23242306,433,433,433,433,0
|
|
20240709,122400,23242306,433,433,433,433,0
|
|
20240709,122300,23242306,433,433,433,433,1
|
|
20240709,122200,23241873,431,432,432,431,2145
|
|
20240709,122100,22317376,434,434,434,434,0
|
|
20240709,122000,22317376,434,431,434,431,803
|
|
20240709,121900,21969680,434,434,434,434,1
|
|
20240709,121800,21969246,431,434,434,431,19
|
|
20240709,121700,21961036,434,430,434,430,11
|
|
20240709,121600,21956290,430,432,434,430,2504
|
|
20240709,121500,20871662,430,430,430,430,1
|
|
20240709,121400,20871232,432,432,432,432,0
|
|
20240709,121300,20871232,432,430,432,430,66
|
|
20240709,121200,20842723,434,434,434,434,0
|
|
20240709,121100,20842723,434,430,434,430,3600
|
|
20240709,121000,19287241,430,430,430,430,2818
|
|
20240709,120900,18075501,430,429,430,429,55
|
|
20240709,120800,18051905,429,429,429,428,10
|
|
20240709,120700,18047616,429,430,430,429,11
|
|
20240709,120600,18042896,429,428,429,428,49
|
|
20240709,120500,18021876,428,428,428,428,6
|
|
20240709,120400,18019308,428,428,429,428,26
|
|
20240709,120300,18008178,428,428,428,428,29
|
|
20240709,120200,17995766,426,426,426,426,534
|
|
20240709,120100,17768282,426,426,426,424,154
|
|
20240709,120000,17702926,426,426,426,426,0
|
|
20240709,115900,17702926,426,426,426,426,0
|
|
20240709,115800,17702926,426,426,426,426,0
|
|
20240709,115700,17702926,426,426,426,426,2
|
|
20240709,115600,17702074,426,426,426,426,2
|
|
20240709,115500,17701222,426,426,426,426,0
|
|
20240709,115400,17701222,426,426,426,426,0
|
|
20240709,115300,17701222,426,426,426,426,6
|
|
20240709,115200,17698666,426,426,426,426,2
|
|
20240709,115100,17697814,426,426,426,426,3
|
|
20240709,115000,17696536,426,426,426,426,2
|
|
20240709,114900,17695684,426,426,426,426,1
|
|
20240709,114800,17695258,426,426,426,426,2
|
|
20240709,114700,17694406,426,426,426,426,0
|
|
20240709,114600,17694406,426,426,426,426,0
|
|
20240709,114500,17694406,426,426,426,426,1
|
|
20240709,114400,17693980,426,426,426,426,0
|
|
20240709,114300,17693980,426,426,426,426,0
|
|
20240709,114200,17693980,426,426,426,426,1
|
|
20240709,114100,17693554,424,424,424,424,137
|
|
20240709,114000,17635466,426,426,426,426,0
|
|
20240709,113900,17635466,426,426,426,426,0
|
|
20240709,113800,17635466,426,426,426,426,0
|
|
20240709,113700,17635466,426,426,426,426,0
|
|
20240709,113600,17635466,426,426,426,426,1
|
|
20240709,113500,17635040,424,424,424,424,1791
|
|
20240709,113400,16875656,426,426,426,426,6
|
|
20240709,113300,16873100,426,426,426,426,4
|
|
20240709,113200,16871396,426,426,426,426,9
|
|
20240709,113100,16867562,426,426,426,426,0
|
|
20240709,113000,16867562,426,426,426,426,6
|
|
20240709,112900,16865006,426,426,426,426,103
|
|
20240709,112800,16821128,426,426,426,426,56
|
|
20240709,112700,16797272,426,426,426,426,0
|
|
20240709,112600,16797272,426,426,426,426,0
|
|
20240709,112500,16797272,426,426,426,426,0
|
|
20240709,112400,16797272,426,426,426,426,0
|
|
20240709,112300,16797272,426,426,426,426,0
|
|
20240709,112200,16797272,426,426,426,426,0
|
|
20240709,112100,16797272,426,425,426,425,895
|
|
20240709,112000,16416896,425,425,425,425,0
|
|
20240709,111900,16416896,425,425,425,425,0
|
|
20240709,111800,16416896,425,425,425,425,0
|
|
20240709,111700,16416896,425,425,425,425,2
|
|
20240709,111600,16416046,425,425,425,425,0
|
|
20240709,111500,16416046,425,425,425,425,0
|
|
20240709,111400,16416046,425,425,425,425,0
|
|
20240709,111300,16416046,425,425,425,425,0
|
|
20240709,111200,16416046,425,425,425,425,3
|
|
20240709,111100,16414771,425,424,425,424,2992
|
|
20240709,111000,15146162,425,425,425,425,10
|
|
20240709,110900,15141912,425,425,425,425,2
|
|
20240709,110800,15141062,425,425,425,425,8
|
|
20240709,110700,15137662,425,425,425,425,12
|
|
20240709,110600,15132562,425,425,425,425,1
|
|
20240709,110500,15132137,425,425,425,425,561
|
|
20240709,110400,14893712,426,426,426,426,0
|
|
20240709,110300,14893712,426,426,426,426,0
|
|
20240709,110200,14893712,426,426,426,426,0
|
|
20240709,110100,14893712,426,426,426,426,0
|
|
20240709,110000,14893712,426,426,426,426,6
|
|
20240709,105900,14891156,426,426,426,426,52
|
|
20240709,105800,14869004,426,426,426,426,189
|
|
20240709,105700,14788490,426,426,426,426,350
|
|
20240709,105600,14639390,426,426,426,426,0
|
|
20240709,105500,14639390,426,426,426,426,0
|
|
20240709,105400,14639390,426,425,426,425,3239
|
|
20240709,105300,13262615,425,425,425,425,7000
|
|
20240709,105200,10287615,425,425,425,425,0
|
|
20240709,105100,10287615,425,425,425,425,0
|
|
20240709,105000,10287615,425,425,425,425,0
|
|
20240709,104900,10287615,425,425,425,425,500
|
|
20240709,104800,10075115,425,425,425,425,300
|
|
20240709,104700,9947615,425,425,425,425,0
|
|
20240709,104600,9947615,425,425,425,425,4005
|
|
20240709,104500,8245490,425,425,425,425,10
|
|
20240709,104400,8241240,425,425,425,425,0
|
|
20240709,104300,8241240,425,425,425,425,0
|
|
20240709,104200,8241240,425,425,425,425,0
|
|
20240709,104100,8241240,425,425,425,425,0
|
|
20240709,104000,8241240,425,425,425,425,0
|
|
20240709,103900,8241240,425,425,425,425,0
|
|
20240709,103800,8241240,425,425,425,425,0
|
|
20240709,103700,8241240,425,425,425,425,0
|
|
20240709,103600,8241240,425,425,425,425,0
|
|
20240709,103500,8241240,425,425,425,425,0
|
|
20240709,103400,8241240,425,425,425,425,0
|
|
20240709,103300,8241240,425,425,425,425,0
|
|
20240709,103200,8241240,425,425,425,425,110
|
|
20240709,103100,8194490,425,425,425,425,0
|
|
20240709,103000,8194490,425,425,425,425,5
|
|
20240709,102900,8192365,425,425,425,425,0
|
|
20240709,102800,8192365,425,425,425,425,0
|
|
20240709,102700,8192365,425,425,425,425,0
|
|
20240709,102600,8192365,425,425,425,425,0
|
|
20240709,102500,8192365,425,425,425,425,8
|
|
20240709,102400,8188965,425,425,425,425,6
|
|
20240709,102300,8186415,423,424,424,423,145
|
|
20240709,102200,8125048,425,425,425,425,7
|
|
20240709,102100,8122073,425,425,425,425,0
|
|
20240709,102000,8122073,425,425,425,425,0
|
|
20240709,101900,8122073,425,425,425,425,9
|
|
20240709,101800,8118248,425,425,425,425,0
|
|
20240709,101700,8118248,425,425,425,425,0
|
|
20240709,101600,8118248,425,425,425,425,4
|
|
20240709,101500,8116548,424,424,424,424,0
|
|
20240709,101400,8116548,424,424,424,424,2
|
|
20240709,101300,8115700,424,425,425,424,43
|
|
20240709,101200,8097429,425,425,425,425,20
|
|
20240709,101100,8088929,425,425,425,425,0
|
|
20240709,101000,8088929,425,425,425,425,7
|
|
20240709,100900,8085954,425,425,425,425,0
|
|
20240709,100800,8085954,425,425,425,425,0
|
|
20240709,100700,8085954,425,425,425,425,0
|
|
20240709,100600,8085954,425,424,425,424,22
|
|
20240709,100500,8076625,425,425,425,425,0
|
|
20240709,100400,8076625,425,425,425,425,0
|
|
20240709,100300,8076625,425,425,425,425,3
|
|
20240709,100200,8075350,425,425,425,425,0
|
|
20240709,100100,8075350,425,425,425,425,0
|
|
20240709,100000,8075350,425,425,425,425,3
|
|
20240709,095900,8074075,425,425,425,425,0
|
|
20240709,095800,8074075,425,425,425,425,7
|
|
20240709,095700,8071100,425,425,425,425,4
|
|
20240709,095600,8069400,425,425,425,425,1
|
|
20240709,095500,8068975,425,425,425,425,0
|
|
20240709,095400,8068975,425,425,425,425,0
|
|
20240709,095300,8068975,425,425,425,425,37
|
|
20240709,095200,8053250,425,425,425,425,16
|
|
20240709,095100,8046450,425,425,425,425,3
|
|
20240709,095000,8045175,425,425,426,425,26
|
|
20240709,094900,8034107,425,426,426,425,20
|
|
20240709,094800,8025588,426,426,426,426,0
|
|
20240709,094700,8025588,426,426,426,426,1
|
|
20240709,094600,8025162,426,426,426,426,4
|
|
20240709,094500,8023458,426,426,426,426,13
|
|
20240709,094400,8017920,426,426,426,426,0
|
|
20240709,094300,8017920,426,426,426,426,3
|
|
20240709,094200,8016642,426,425,426,425,3
|
|
20240709,094100,8015366,425,425,425,425,0
|
|
20240709,094000,8015366,425,425,425,425,4
|
|
20240709,093900,8013666,425,426,426,423,106
|
|
20240709,093800,7968730,425,425,425,425,0
|
|
20240709,093700,7968730,425,425,425,425,1
|
|
20240709,093600,7968305,426,425,426,425,8
|
|
20240709,093500,7964900,426,425,426,425,7
|
|
20240709,093400,7961920,425,425,426,425,25
|
|
20240709,093300,7951288,426,426,426,426,0
|
|
20240709,093200,7951288,426,425,426,425,2
|
|
20240709,093100,7950437,425,425,425,425,4
|
|
20240709,093000,7948737,425,425,425,425,200
|
|
20240709,092900,7863737,425,423,425,423,1002
|
|
20240709,092800,7437889,423,423,426,423,4002
|
|
20240709,092700,5742034,423,423,423,423,8
|
|
20240709,092600,5738650,422,423,423,422,3
|
|
20240709,092500,5737382,422,422,422,422,0
|
|
20240709,092400,5737382,422,422,423,422,18
|
|
20240709,092300,5729771,422,422,422,422,507
|
|
20240709,092200,5515817,422,422,422,422,71
|
|
20240709,092100,5485855,423,423,423,423,6
|
|
20240709,092000,5483317,423,423,423,423,0
|
|
20240709,091900,5483317,423,421,423,421,2716
|
|
20240709,091800,4339857,421,421,421,421,4849
|
|
20240709,091700,2298428,421,421,421,421,20
|
|
20240709,091600,2290008,420,420,420,420,0
|
|
20240709,091500,2290008,420,420,420,420,1271
|
|
20240709,091400,1756188,420,420,420,420,21
|
|
20240709,091300,1747368,420,420,420,420,0
|
|
20240709,091200,1747368,420,420,420,420,800
|
|
20240709,091100,1411368,420,420,420,420,1000
|
|
20240709,091000,991368,421,421,421,421,5
|
|
20240709,090900,989263,421,421,421,421,0
|
|
20240709,090800,989263,421,421,421,421,0
|
|
20240709,090700,989263,421,421,421,421,5
|
|
20240709,090600,987158,420,420,420,420,1
|
|
20240709,090500,986738,421,421,421,421,0
|
|
20240709,090400,986738,421,421,421,421,0
|
|
20240709,090300,986738,421,421,421,421,0
|
|
20240709,090200,986738,421,421,421,421,5
|
|
20240709,090100,984633,419,421,421,419,1687
|
|
20240709,090000,277200,420,420,420,420,660
|