593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185000,73947398,464,464,464,464,567
|
|
20240722,184900,73947398,464,464,464,464,0
|
|
20240722,184800,73947398,464,464,464,464,0
|
|
20240722,184700,73947398,464,464,464,464,0
|
|
20240722,184600,73947398,464,464,464,464,0
|
|
20240722,184500,73947398,464,464,464,464,0
|
|
20240722,184400,73947398,464,464,464,464,0
|
|
20240722,184300,73947398,464,464,464,464,0
|
|
20240722,184200,73947398,464,464,464,464,0
|
|
20240722,184100,73947398,464,464,464,464,0
|
|
20240722,184000,73947398,464,464,464,464,0
|
|
20240722,183900,73947398,464,464,464,464,0
|
|
20240722,183800,73947398,464,464,464,464,0
|
|
20240722,183700,73947398,464,464,464,464,0
|
|
20240722,183600,73947398,464,464,464,464,0
|
|
20240722,183500,73947398,464,464,464,464,0
|
|
20240722,183400,73947398,464,464,464,464,0
|
|
20240722,183300,73947398,464,464,464,464,0
|
|
20240722,183200,73947398,464,464,464,464,0
|
|
20240722,183100,73947398,464,464,464,464,0
|
|
20240722,183000,73947398,464,464,464,464,0
|
|
20240722,182900,73947398,464,464,464,464,0
|
|
20240722,182800,73947398,464,464,464,464,0
|
|
20240722,182700,73947398,464,464,464,464,0
|
|
20240722,182600,73947398,464,464,464,464,0
|
|
20240722,182500,73947398,464,464,464,464,0
|
|
20240722,182400,73947398,464,464,464,464,0
|
|
20240722,182300,73947398,464,464,464,464,0
|
|
20240722,182200,73947398,464,464,464,464,0
|
|
20240722,182100,73947398,464,464,464,464,0
|
|
20240722,182000,73947398,464,464,464,464,567
|
|
20240722,181900,73947398,464,464,464,464,0
|
|
20240722,181800,73947398,464,464,464,464,0
|
|
20240722,181700,73947398,464,464,464,464,0
|
|
20240722,181600,73947398,464,464,464,464,0
|
|
20240722,181500,73947398,464,464,464,464,0
|
|
20240722,181400,73947398,464,464,464,464,0
|
|
20240722,181300,73947398,464,464,464,464,0
|
|
20240722,181200,73947398,464,464,464,464,0
|
|
20240722,181100,73947398,464,464,464,464,0
|
|
20240722,181000,73947398,464,464,464,464,0
|
|
20240722,180900,73947398,464,464,464,464,0
|
|
20240722,180800,73947398,464,464,464,464,0
|
|
20240722,180700,73947398,464,464,464,464,0
|
|
20240722,180600,73947398,464,464,464,464,0
|
|
20240722,180500,73947398,464,464,464,464,0
|
|
20240722,180400,73947398,464,464,464,464,0
|
|
20240722,180300,73947398,464,464,464,464,0
|
|
20240722,180200,73947398,464,464,464,464,0
|
|
20240722,180100,73947398,464,464,464,464,0
|
|
20240722,180000,73947398,464,464,464,464,0
|
|
20240722,175900,73947398,464,464,464,464,0
|
|
20240722,175800,73947398,464,464,464,464,0
|
|
20240722,175700,73947398,464,464,464,464,0
|
|
20240722,175600,73947398,464,464,464,464,0
|
|
20240722,175500,73947398,464,464,464,464,0
|
|
20240722,175400,73947398,464,464,464,464,0
|
|
20240722,175300,73947398,464,464,464,464,0
|
|
20240722,175200,73947398,464,464,464,464,0
|
|
20240722,175100,73947398,464,464,464,464,0
|
|
20240722,175000,73947398,464,464,464,464,567
|
|
20240722,174900,73947398,464,464,464,464,0
|
|
20240722,174800,73947398,464,464,464,464,0
|
|
20240722,174700,73947398,464,464,464,464,0
|
|
20240722,174600,73947398,464,464,464,464,0
|
|
20240722,174500,73947398,464,464,464,464,0
|
|
20240722,174400,73947398,464,464,464,464,0
|
|
20240722,174300,73947398,464,464,464,464,0
|
|
20240722,174200,73947398,464,464,464,464,0
|
|
20240722,174100,73947398,464,464,464,464,0
|
|
20240722,174000,73947398,464,464,464,464,0
|
|
20240722,173900,73947398,464,464,464,464,0
|
|
20240722,173800,73947398,464,464,464,464,0
|
|
20240722,173700,73947398,464,464,464,464,0
|
|
20240722,173600,73947398,464,464,464,464,0
|
|
20240722,173500,73947398,464,464,464,464,0
|
|
20240722,173400,73947398,464,464,464,464,0
|
|
20240722,173300,73947398,464,464,464,464,0
|
|
20240722,173200,73947398,464,464,464,464,0
|
|
20240722,173100,73947398,464,464,464,464,0
|
|
20240722,173000,73947398,464,464,464,464,0
|
|
20240722,172900,73947398,464,464,464,464,0
|
|
20240722,172800,73947398,464,464,464,464,0
|
|
20240722,172700,73947398,464,464,464,464,0
|
|
20240722,172600,73947398,464,464,464,464,0
|
|
20240722,172500,73947398,464,464,464,464,0
|
|
20240722,172400,73947398,464,464,464,464,0
|
|
20240722,172300,73947398,464,464,464,464,0
|
|
20240722,172200,73947398,464,464,464,464,0
|
|
20240722,172100,73947398,464,464,464,464,0
|
|
20240722,172000,73947398,464,464,464,464,567
|
|
20240722,171900,73947398,464,464,464,464,0
|
|
20240722,171800,73947398,464,464,464,464,0
|
|
20240722,171700,73947398,464,464,464,464,0
|
|
20240722,171600,73947398,464,464,464,464,0
|
|
20240722,171500,73947398,464,464,464,464,0
|
|
20240722,171400,73947398,464,464,464,464,0
|
|
20240722,171300,73947398,464,464,464,464,0
|
|
20240722,171200,73947398,464,464,464,464,0
|
|
20240722,171100,73947398,464,464,464,464,0
|
|
20240722,171000,73947398,464,464,464,464,0
|
|
20240722,170900,73947398,464,464,464,464,0
|
|
20240722,170800,73947398,464,464,464,464,0
|
|
20240722,170700,73947398,464,464,464,464,0
|
|
20240722,170600,73947398,464,464,464,464,0
|
|
20240722,170500,73947398,464,464,464,464,0
|
|
20240722,170400,73947398,464,464,464,464,0
|
|
20240722,170300,73947398,464,464,464,464,0
|
|
20240722,170200,73947398,464,464,464,464,0
|
|
20240722,170100,73947398,464,464,464,464,0
|
|
20240722,170000,73947398,464,464,464,464,0
|
|
20240722,165900,73947398,464,464,464,464,0
|
|
20240722,165800,73947398,464,464,464,464,0
|
|
20240722,165700,73947398,464,464,464,464,0
|
|
20240722,165600,73947398,464,464,464,464,0
|
|
20240722,165500,73947398,464,464,464,464,0
|
|
20240722,165400,73947398,464,464,464,464,0
|
|
20240722,165300,73947398,464,464,464,464,0
|
|
20240722,165200,73947398,464,464,464,464,0
|
|
20240722,165100,73947398,464,464,464,464,0
|
|
20240722,165000,73947398,464,464,464,464,567
|
|
20240722,164900,73947398,464,464,464,464,0
|
|
20240722,164800,73947398,464,464,464,464,0
|
|
20240722,164700,73947398,464,464,464,464,0
|
|
20240722,164600,73947398,464,464,464,464,0
|
|
20240722,164500,73947398,464,464,464,464,0
|
|
20240722,164400,73947398,464,464,464,464,0
|
|
20240722,164300,73947398,464,464,464,464,0
|
|
20240722,164200,73947398,464,464,464,464,0
|
|
20240722,164100,73947398,464,464,464,464,0
|
|
20240722,164000,73947398,464,464,464,464,0
|
|
20240722,163900,73947398,464,464,464,464,0
|
|
20240722,163800,73947398,464,464,464,464,0
|
|
20240722,163700,73947398,464,464,464,464,0
|
|
20240722,163600,73947398,464,464,464,464,0
|
|
20240722,163500,73947398,464,464,464,464,0
|
|
20240722,163400,73947398,464,464,464,464,0
|
|
20240722,163300,73947398,464,464,464,464,0
|
|
20240722,163200,73947398,464,464,464,464,0
|
|
20240722,163100,73947398,464,464,464,464,0
|
|
20240722,163000,73947398,464,464,464,464,0
|
|
20240722,162900,73947398,464,464,464,464,0
|
|
20240722,162800,73947398,464,464,464,464,0
|
|
20240722,162700,73947398,464,464,464,464,0
|
|
20240722,162600,73947398,464,464,464,464,0
|
|
20240722,162500,73947398,464,464,464,464,0
|
|
20240722,162400,73947398,464,464,464,464,0
|
|
20240722,162300,73947398,464,464,464,464,0
|
|
20240722,162200,73947398,464,464,464,464,0
|
|
20240722,162100,73947398,464,464,464,464,0
|
|
20240722,162000,73947398,464,464,464,464,567
|
|
20240722,161900,73947398,464,464,464,464,0
|
|
20240722,161800,73947398,464,464,464,464,0
|
|
20240722,161700,73947398,464,464,464,464,0
|
|
20240722,161600,73947398,464,464,464,464,0
|
|
20240722,161500,73947398,464,464,464,464,0
|
|
20240722,161400,73947398,464,464,464,464,0
|
|
20240722,161300,73947398,464,464,464,464,0
|
|
20240722,161200,73947398,464,464,464,464,0
|
|
20240722,161100,73947398,464,464,464,464,0
|
|
20240722,161000,73947398,464,464,464,464,0
|
|
20240722,160900,73947398,464,464,464,464,0
|
|
20240722,160800,73947398,464,464,464,464,0
|
|
20240722,160700,73947398,464,464,464,464,0
|
|
20240722,160600,73947398,464,464,464,464,0
|
|
20240722,160500,73947398,464,464,464,464,0
|
|
20240722,160400,73947398,464,464,464,464,0
|
|
20240722,160300,73947398,464,464,464,464,0
|
|
20240722,160200,73947398,464,464,464,464,0
|
|
20240722,160100,73947398,464,464,464,464,0
|
|
20240722,160000,73947398,464,464,464,464,0
|
|
20240722,155900,73947398,464,464,464,464,0
|
|
20240722,155800,73947398,464,464,464,464,0
|
|
20240722,155700,73947398,464,464,464,464,0
|
|
20240722,155600,73947398,464,464,464,464,0
|
|
20240722,155500,73947398,464,464,464,464,0
|
|
20240722,155400,73947398,464,464,464,464,0
|
|
20240722,155300,73947398,464,464,464,464,0
|
|
20240722,155200,73947398,464,464,464,464,0
|
|
20240722,155100,73947398,464,464,464,464,0
|
|
20240722,155000,73947398,464,464,464,464,567
|
|
20240722,154900,73947398,464,464,464,464,0
|
|
20240722,154800,73947398,464,464,464,464,0
|
|
20240722,154700,73947398,464,464,464,464,0
|
|
20240722,154600,73947398,464,464,464,464,0
|
|
20240722,154500,73947398,464,464,464,464,0
|
|
20240722,154400,73947398,464,464,464,464,0
|
|
20240722,154300,73947398,464,464,464,464,0
|
|
20240722,154200,73947398,464,464,464,464,0
|
|
20240722,154100,73947398,464,464,464,464,0
|
|
20240722,154000,73947398,464,464,464,464,0
|
|
20240722,153900,73947398,464,464,464,464,0
|
|
20240722,153800,73947398,464,464,464,464,0
|
|
20240722,153700,73947398,464,464,464,464,0
|
|
20240722,153600,73947398,464,464,464,464,0
|
|
20240722,153500,73947398,464,464,464,464,0
|
|
20240722,153400,73947398,464,464,464,464,0
|
|
20240722,153300,73947398,464,464,464,464,0
|
|
20240722,153200,73947398,464,464,464,464,0
|
|
20240722,153100,73947398,464,464,464,464,0
|
|
20240722,153000,73947398,464,464,464,464,567
|
|
20240722,152900,73684310,464,464,464,464,0
|
|
20240722,152800,73684310,464,464,464,464,0
|
|
20240722,152700,73684310,464,464,464,464,0
|
|
20240722,152600,73684310,464,464,464,464,0
|
|
20240722,152500,73684310,464,464,464,464,0
|
|
20240722,152400,73684310,464,464,464,464,0
|
|
20240722,152300,73684310,464,464,464,464,0
|
|
20240722,152200,73684310,464,464,464,464,0
|
|
20240722,152100,73684310,464,464,464,464,0
|
|
20240722,152000,73684310,464,464,464,464,0
|
|
20240722,151900,73684310,464,462,464,462,388
|
|
20240722,151800,73505042,462,462,462,462,69
|
|
20240722,151700,73473164,464,462,464,462,286
|
|
20240722,151600,73341014,462,462,462,462,351
|
|
20240722,151500,73178852,462,462,464,462,342
|
|
20240722,151400,73020846,462,462,464,462,350
|
|
20240722,151300,72859134,462,463,463,462,345
|
|
20240722,151200,72699432,463,462,463,462,343
|
|
20240722,151100,72540828,462,462,462,462,343
|
|
20240722,151000,72382362,462,462,462,462,343
|
|
20240722,150900,72223896,463,463,463,463,2455
|
|
20240722,150800,71087231,463,463,463,463,3000
|
|
20240722,150700,69698231,464,464,464,464,1040
|
|
20240722,150600,69215671,464,464,464,464,0
|
|
20240722,150500,69215671,464,464,464,464,0
|
|
20240722,150400,69215671,464,464,464,464,0
|
|
20240722,150300,69215671,464,464,464,464,0
|
|
20240722,150200,69215671,464,464,464,464,1
|
|
20240722,150100,69215207,463,463,463,463,0
|
|
20240722,150000,69215207,463,463,463,463,100
|
|
20240722,145900,69168907,463,463,463,463,0
|
|
20240722,145800,69168907,463,463,463,463,0
|
|
20240722,145700,69168907,463,463,463,463,0
|
|
20240722,145600,69168907,463,463,463,463,60
|
|
20240722,145500,69141127,463,463,463,463,4
|
|
20240722,145400,69139275,462,462,462,462,0
|
|
20240722,145300,69139275,462,462,462,462,500
|
|
20240722,145200,68908275,463,463,463,463,2
|
|
20240722,145100,68907349,462,461,462,461,1249
|
|
20240722,145000,68331411,464,464,464,464,0
|
|
20240722,144900,68331411,464,462,464,462,75
|
|
20240722,144800,68296689,464,462,464,462,10
|
|
20240722,144700,68292051,462,462,462,462,19611
|
|
20240722,144600,59231769,462,462,462,462,0
|
|
20240722,144500,59231769,462,462,462,462,0
|
|
20240722,144400,59231769,462,463,463,462,3179
|
|
20240722,144300,57760002,464,464,464,464,0
|
|
20240722,144200,57760002,464,464,464,464,0
|
|
20240722,144100,57760002,464,464,464,464,0
|
|
20240722,144000,57760002,464,464,464,464,0
|
|
20240722,143900,57760002,464,464,464,464,0
|
|
20240722,143800,57760002,464,464,464,464,0
|
|
20240722,143700,57760002,464,464,464,464,0
|
|
20240722,143600,57760002,464,464,464,464,0
|
|
20240722,143500,57760002,464,464,464,464,1
|
|
20240722,143400,57759538,463,463,463,463,1
|
|
20240722,143300,57759075,464,464,464,464,154
|
|
20240722,143200,57687619,464,464,464,464,0
|
|
20240722,143100,57687619,464,464,464,464,0
|
|
20240722,143000,57687619,464,464,464,464,0
|
|
20240722,142900,57687619,464,464,464,464,0
|
|
20240722,142800,57687619,464,464,464,464,0
|
|
20240722,142700,57687619,464,464,464,464,0
|
|
20240722,142600,57687619,464,464,464,464,0
|
|
20240722,142500,57687619,464,464,464,464,0
|
|
20240722,142400,57687619,464,464,464,464,0
|
|
20240722,142300,57687619,464,464,464,464,0
|
|
20240722,142200,57687619,464,464,464,464,0
|
|
20240722,142100,57687619,464,464,464,464,1
|
|
20240722,142000,57687155,464,464,464,464,0
|
|
20240722,141900,57687155,464,464,464,464,10
|
|
20240722,141800,57682515,464,464,464,464,0
|
|
20240722,141700,57682515,464,464,464,464,0
|
|
20240722,141600,57682515,464,464,464,464,0
|
|
20240722,141500,57682515,464,464,464,464,0
|
|
20240722,141400,57682515,464,464,464,464,0
|
|
20240722,141300,57682515,464,464,464,464,0
|
|
20240722,141200,57682515,464,464,464,464,0
|
|
20240722,141100,57682515,464,464,464,464,0
|
|
20240722,141000,57682515,464,464,464,464,0
|
|
20240722,140900,57682515,464,464,464,464,0
|
|
20240722,140800,57682515,464,464,464,464,0
|
|
20240722,140700,57682515,464,464,464,464,0
|
|
20240722,140600,57682515,464,464,464,464,0
|
|
20240722,140500,57682515,464,464,464,464,0
|
|
20240722,140400,57682515,464,464,464,464,0
|
|
20240722,140300,57682515,464,464,464,464,0
|
|
20240722,140200,57682515,464,464,464,464,3
|
|
20240722,140100,57681123,463,463,463,463,98
|
|
20240722,140000,57635749,464,463,464,463,91
|
|
20240722,135900,57593606,463,463,463,463,300
|
|
20240722,135800,57454706,464,464,464,464,0
|
|
20240722,135700,57454706,464,464,464,464,0
|
|
20240722,135600,57454706,464,464,464,464,0
|
|
20240722,135500,57454706,464,464,464,464,0
|
|
20240722,135400,57454706,464,464,464,464,0
|
|
20240722,135300,57454706,464,464,464,464,0
|
|
20240722,135200,57454706,464,464,464,464,0
|
|
20240722,135100,57454706,464,464,464,464,2
|
|
20240722,135000,57453778,464,464,464,464,0
|
|
20240722,134900,57453778,464,464,464,464,0
|
|
20240722,134800,57453778,464,464,464,464,120
|
|
20240722,134700,57398098,464,464,464,464,147
|
|
20240722,134600,57329890,464,464,464,464,459
|
|
20240722,134500,57116914,463,463,463,463,1
|
|
20240722,134400,57116451,464,464,464,464,2
|
|
20240722,134300,57115523,463,463,463,463,1
|
|
20240722,134200,57115060,463,463,463,463,1
|
|
20240722,134100,57114597,463,463,463,463,0
|
|
20240722,134000,57114597,463,463,463,463,1
|
|
20240722,133900,57114134,464,464,464,464,2145
|
|
20240722,133800,56118854,465,465,465,465,0
|
|
20240722,133700,56118854,465,465,465,465,0
|
|
20240722,133600,56118854,465,465,465,465,0
|
|
20240722,133500,56118854,465,465,465,465,21
|
|
20240722,133400,56109089,465,465,465,465,0
|
|
20240722,133300,56109089,465,465,465,465,0
|
|
20240722,133200,56109089,465,465,465,465,0
|
|
20240722,133100,56109089,465,465,465,465,0
|
|
20240722,133000,56109089,465,465,465,465,0
|
|
20240722,132900,56109089,465,465,465,465,1
|
|
20240722,132800,56108624,464,464,464,464,0
|
|
20240722,132700,56108624,464,464,464,464,300
|
|
20240722,132600,55969424,465,465,465,465,0
|
|
20240722,132500,55969424,465,465,465,465,0
|
|
20240722,132400,55969424,465,465,465,465,2
|
|
20240722,132300,55968494,464,464,464,464,0
|
|
20240722,132200,55968494,464,464,464,464,14
|
|
20240722,132100,55961998,464,464,464,464,41
|
|
20240722,132000,55942974,464,464,464,464,0
|
|
20240722,131900,55942974,464,464,464,464,0
|
|
20240722,131800,55942974,464,464,464,464,0
|
|
20240722,131700,55942974,464,464,464,464,0
|
|
20240722,131600,55942974,464,464,464,464,0
|
|
20240722,131500,55942974,464,464,464,464,1
|
|
20240722,131400,55942510,463,463,463,463,0
|
|
20240722,131300,55942510,463,463,463,463,0
|
|
20240722,131200,55942510,463,463,463,463,9
|
|
20240722,131100,55938343,463,463,463,463,0
|
|
20240722,131000,55938343,463,464,464,463,98
|
|
20240722,130900,55892965,465,465,465,465,0
|
|
20240722,130800,55892965,465,465,465,465,1
|
|
20240722,130700,55892500,465,465,465,465,0
|
|
20240722,130600,55892500,465,465,465,465,0
|
|
20240722,130500,55892500,465,465,465,465,0
|
|
20240722,130400,55892500,465,465,465,465,1
|
|
20240722,130300,55892035,464,464,464,464,0
|
|
20240722,130200,55892035,464,464,464,464,0
|
|
20240722,130100,55892035,464,464,464,464,0
|
|
20240722,130000,55892035,464,464,464,464,0
|
|
20240722,125900,55892035,464,464,464,464,0
|
|
20240722,125800,55892035,464,465,465,464,7
|
|
20240722,125700,55888781,464,465,468,464,16
|
|
20240722,125600,55881329,464,464,464,464,0
|
|
20240722,125500,55881329,464,464,464,464,1
|
|
20240722,125400,55880865,464,464,464,463,64
|
|
20240722,125300,55851198,465,465,465,465,3
|
|
20240722,125200,55849803,466,466,466,466,0
|
|
20240722,125100,55849803,466,466,466,466,3
|
|
20240722,125000,55848405,465,465,465,465,1
|
|
20240722,124900,55847940,468,468,468,468,0
|
|
20240722,124800,55847940,468,465,468,465,3426
|
|
20240722,124700,54247179,465,465,465,465,4
|
|
20240722,124600,54245319,465,465,465,465,0
|
|
20240722,124500,54245319,465,465,465,465,0
|
|
20240722,124400,54245319,465,465,465,465,0
|
|
20240722,124300,54245319,465,465,465,465,0
|
|
20240722,124200,54245319,465,465,465,465,0
|
|
20240722,124100,54245319,465,465,465,465,0
|
|
20240722,124000,54245319,465,465,465,465,0
|
|
20240722,123900,54245319,465,465,465,465,0
|
|
20240722,123800,54245319,465,465,465,465,0
|
|
20240722,123700,54245319,465,465,465,465,0
|
|
20240722,123600,54245319,465,465,465,465,58
|
|
20240722,123500,54218349,465,465,465,465,0
|
|
20240722,123400,54218349,465,465,465,465,20
|
|
20240722,123300,54209049,465,465,465,465,0
|
|
20240722,123200,54209049,465,464,465,464,172
|
|
20240722,123100,54129134,467,467,467,467,0
|
|
20240722,123000,54129134,467,467,467,467,0
|
|
20240722,122900,54129134,467,465,467,465,535
|
|
20240722,122800,53879644,464,464,464,464,1
|
|
20240722,122700,53879180,465,465,465,465,0
|
|
20240722,122600,53879180,465,465,465,465,101
|
|
20240722,122500,53832215,465,465,467,465,124
|
|
20240722,122400,53774462,465,465,465,465,0
|
|
20240722,122300,53774462,465,465,465,465,0
|
|
20240722,122200,53774462,465,466,466,465,54
|
|
20240722,122100,53749338,466,465,467,465,102
|
|
20240722,122000,53701710,467,467,467,467,0
|
|
20240722,121900,53701710,467,465,467,465,50
|
|
20240722,121800,53678363,464,464,464,464,0
|
|
20240722,121700,53678363,464,465,465,464,15
|
|
20240722,121600,53671389,467,465,467,465,48
|
|
20240722,121500,53649065,465,465,465,465,0
|
|
20240722,121400,53649065,465,465,465,465,0
|
|
20240722,121300,53649065,465,465,465,465,23
|
|
20240722,121200,53638370,466,466,466,466,0
|
|
20240722,121100,53638370,466,466,466,466,25
|
|
20240722,121000,53626720,466,466,466,466,0
|
|
20240722,120900,53626720,466,465,467,465,5042
|
|
20240722,120800,51282182,465,465,465,465,0
|
|
20240722,120700,51282182,465,465,465,465,0
|
|
20240722,120600,51282182,465,465,465,465,0
|
|
20240722,120500,51282182,465,465,465,465,0
|
|
20240722,120400,51282182,465,465,465,465,0
|
|
20240722,120300,51282182,465,465,465,465,0
|
|
20240722,120200,51282182,465,464,465,464,998
|
|
20240722,120100,50819108,468,468,468,468,0
|
|
20240722,120000,50819108,468,468,468,468,0
|
|
20240722,115900,50819108,468,465,468,465,5
|
|
20240722,115800,50816775,464,464,464,464,0
|
|
20240722,115700,50816775,464,464,464,464,0
|
|
20240722,115600,50816775,464,464,464,464,1
|
|
20240722,115500,50816311,464,463,464,463,1540
|
|
20240722,115400,50103290,464,464,464,464,0
|
|
20240722,115300,50103290,464,464,464,464,1
|
|
20240722,115200,50102826,464,464,464,464,0
|
|
20240722,115100,50102826,464,464,464,464,0
|
|
20240722,115000,50102826,464,464,464,464,0
|
|
20240722,114900,50102826,464,464,464,464,0
|
|
20240722,114800,50102826,464,464,464,464,30
|
|
20240722,114700,50088906,464,464,464,464,0
|
|
20240722,114600,50088906,464,464,464,464,0
|
|
20240722,114500,50088906,464,464,464,464,0
|
|
20240722,114400,50088906,464,464,464,464,4
|
|
20240722,114300,50087050,464,464,464,464,2
|
|
20240722,114200,50086122,464,464,464,464,9
|
|
20240722,114100,50081946,464,463,464,463,10
|
|
20240722,114000,50077314,463,462,463,462,8521
|
|
20240722,113900,46136291,463,463,463,463,0
|
|
20240722,113800,46136291,463,463,463,463,2
|
|
20240722,113700,46135365,463,463,463,463,0
|
|
20240722,113600,46135365,463,463,463,463,0
|
|
20240722,113500,46135365,463,463,463,463,1
|
|
20240722,113400,46134902,464,464,464,464,0
|
|
20240722,113300,46134902,464,464,464,464,0
|
|
20240722,113200,46134902,464,464,464,464,0
|
|
20240722,113100,46134902,464,464,464,464,0
|
|
20240722,113000,46134902,464,464,464,464,0
|
|
20240722,112900,46134902,464,464,464,464,0
|
|
20240722,112800,46134902,464,464,464,464,0
|
|
20240722,112700,46134902,464,464,464,464,183
|
|
20240722,112600,46049990,464,464,464,464,0
|
|
20240722,112500,46049990,464,464,464,464,101
|
|
20240722,112400,46003126,464,464,464,464,290
|
|
20240722,112300,45868566,465,466,466,465,1735
|
|
20240722,112200,45061782,467,467,467,467,10634
|
|
20240722,112100,40095704,468,468,468,468,1
|
|
20240722,112000,40095236,467,468,468,467,7595
|
|
20240722,111900,36548369,467,467,467,467,100
|
|
20240722,111800,36501669,467,467,467,467,8447
|
|
20240722,111700,32556920,468,468,468,468,1000
|
|
20240722,111600,32088920,468,468,468,468,0
|
|
20240722,111500,32088920,468,468,468,468,0
|
|
20240722,111400,32088920,468,468,468,468,3
|
|
20240722,111300,32087516,468,468,468,468,1
|
|
20240722,111200,32087048,467,467,467,467,0
|
|
20240722,111100,32087048,467,467,467,467,1030
|
|
20240722,111000,31606038,467,467,467,467,0
|
|
20240722,110900,31606038,467,467,467,467,1091
|
|
20240722,110800,31096541,468,468,468,468,1000
|
|
20240722,110700,30628541,468,468,468,468,3
|
|
20240722,110600,30627137,467,467,467,467,98
|
|
20240722,110500,30581371,468,468,468,468,2
|
|
20240722,110400,30580435,467,467,467,467,0
|
|
20240722,110300,30580435,467,468,468,467,120
|
|
20240722,110200,30524390,470,471,471,469,6510
|
|
20240722,110100,27470711,473,473,473,473,100
|
|
20240722,110000,27423411,472,472,472,472,50
|
|
20240722,105900,27399811,473,472,473,472,52
|
|
20240722,105800,27375266,472,472,472,472,0
|
|
20240722,105700,27375266,472,472,472,472,97
|
|
20240722,105600,27329482,472,472,472,472,26
|
|
20240722,105500,27317210,474,473,474,473,182
|
|
20240722,105400,27231122,473,473,474,473,28
|
|
20240722,105300,27217876,471,473,474,471,144
|
|
20240722,105200,27149712,475,475,475,475,0
|
|
20240722,105100,27149712,475,475,475,475,0
|
|
20240722,105000,27149712,475,475,475,475,0
|
|
20240722,104900,27149712,475,473,475,473,50
|
|
20240722,104800,27126024,473,473,473,473,28
|
|
20240722,104700,27112780,475,471,475,471,1003
|
|
20240722,104600,26638109,471,470,473,470,99
|
|
20240722,104500,26591290,473,470,473,470,9
|
|
20240722,104400,26587039,473,470,473,470,59
|
|
20240722,104300,26559135,473,467,473,467,3001
|
|
20240722,104200,25146341,468,467,468,467,2
|
|
20240722,104100,25145406,465,467,467,465,1062
|
|
20240722,104000,24651164,468,468,468,468,10
|
|
20240722,103900,24646484,470,470,470,470,0
|
|
20240722,103800,24646484,470,470,470,470,0
|
|
20240722,103700,24646484,470,470,470,470,0
|
|
20240722,103600,24646484,470,470,470,470,0
|
|
20240722,103500,24646484,470,470,470,470,2
|
|
20240722,103400,24645544,470,470,470,470,0
|
|
20240722,103300,24645544,470,470,470,470,0
|
|
20240722,103200,24645544,470,470,470,470,0
|
|
20240722,103100,24645544,470,470,470,470,14
|
|
20240722,103000,24638964,470,470,470,470,1
|
|
20240722,102900,24638494,470,470,470,470,2
|
|
20240722,102800,24637554,470,470,471,470,941
|
|
20240722,102700,24194382,471,471,471,471,198
|
|
20240722,102600,24101124,472,472,472,472,0
|
|
20240722,102500,24101124,472,472,473,472,2202
|
|
20240722,102400,23061778,471,470,471,470,8149
|
|
20240722,102300,19223649,468,468,468,468,100
|
|
20240722,102200,19176849,468,470,470,468,1001
|
|
20240722,102100,18708370,471,471,471,471,0
|
|
20240722,102000,18708370,471,470,471,470,3
|
|
20240722,101900,18706958,471,469,471,469,111
|
|
20240722,101800,18654817,471,469,471,469,1002
|
|
20240722,101700,18183878,469,469,469,469,2127
|
|
20240722,101600,17186315,470,469,470,469,236
|
|
20240722,101500,17075398,467,467,470,467,101
|
|
20240722,101400,17027934,470,464,470,464,4815
|
|
20240722,101300,14781476,465,464,465,464,23
|
|
20240722,101200,14770782,465,464,465,464,4
|
|
20240722,101100,14768924,465,464,465,464,5003
|
|
20240722,101000,12443388,465,465,465,465,0
|
|
20240722,100900,12443388,465,462,465,462,1747
|
|
20240722,100800,11634501,463,463,463,463,2
|
|
20240722,100700,11633575,463,463,463,463,1
|
|
20240722,100600,11633112,463,463,463,463,4
|
|
20240722,100500,11631260,463,461,463,461,4
|
|
20240722,100400,11629410,463,463,463,463,20
|
|
20240722,100300,11620150,461,463,463,461,2144
|
|
20240722,100200,10631676,463,463,463,463,8
|
|
20240722,100100,10627972,465,463,465,463,13
|
|
20240722,100000,10621935,465,462,465,462,15
|
|
20240722,095900,10614992,462,462,462,462,0
|
|
20240722,095800,10614992,462,462,462,462,4
|
|
20240722,095700,10613144,462,462,462,462,3
|
|
20240722,095600,10611758,462,462,462,462,2
|
|
20240722,095500,10610834,461,461,461,461,0
|
|
20240722,095400,10610834,461,461,461,461,16
|
|
20240722,095300,10603458,462,462,462,462,50
|
|
20240722,095200,10580358,461,461,461,461,2001
|
|
20240722,095100,9657897,461,464,464,461,1001
|
|
20240722,095000,9196423,465,464,465,464,8
|
|
20240722,094900,9192707,463,463,463,463,1
|
|
20240722,094800,9192244,462,463,465,462,14
|
|
20240722,094700,9185754,462,462,465,462,5
|
|
20240722,094600,9183437,461,462,462,461,4
|
|
20240722,094500,9181592,463,463,463,463,0
|
|
20240722,094400,9181592,463,464,464,463,6
|
|
20240722,094300,9178813,464,462,465,462,34
|
|
20240722,094200,9163024,462,463,464,462,14
|
|
20240722,094100,9156545,463,464,465,461,3056
|
|
20240722,094000,7736459,463,463,463,463,79
|
|
20240722,093900,7699882,463,463,463,463,1
|
|
20240722,093800,7699419,463,461,463,461,10
|
|
20240722,093700,7694792,461,461,461,461,0
|
|
20240722,093600,7694792,461,461,461,461,2
|
|
20240722,093500,7693870,460,460,460,460,4
|
|
20240722,093400,7692030,462,461,462,461,98
|
|
20240722,093300,7646755,462,462,462,462,1650
|
|
20240722,093200,6884455,462,462,462,462,370
|
|
20240722,093100,6713515,462,462,462,462,2
|
|
20240722,093000,6712591,462,462,462,462,5
|
|
20240722,092900,6710281,461,461,461,461,0
|
|
20240722,092800,6710281,461,460,461,460,11
|
|
20240722,092700,6705219,460,460,460,460,0
|
|
20240722,092600,6705219,460,460,460,460,51
|
|
20240722,092500,6681759,462,462,462,462,0
|
|
20240722,092400,6681759,462,461,462,461,14
|
|
20240722,092300,6675304,461,461,461,461,0
|
|
20240722,092200,6675304,461,461,461,461,47
|
|
20240722,092100,6653637,461,462,462,461,57
|
|
20240722,092000,6627307,462,462,462,462,1
|
|
20240722,091900,6626845,461,461,461,461,884
|
|
20240722,091800,6219321,461,461,461,461,101
|
|
20240722,091700,6172760,460,460,460,460,0
|
|
20240722,091600,6172760,460,460,460,459,10493
|
|
20240722,091500,1346181,460,460,460,460,0
|
|
20240722,091400,1346181,460,460,460,460,0
|
|
20240722,091300,1346181,460,460,460,460,400
|
|
20240722,091200,1162181,460,460,460,460,50
|
|
20240722,091100,1139181,460,460,460,460,7
|
|
20240722,091000,1135961,460,460,460,460,3
|
|
20240722,090900,1134581,461,461,461,461,0
|
|
20240722,090800,1134581,461,460,461,460,2112
|
|
20240722,090700,162947,459,459,459,459,0
|
|
20240722,090600,162947,459,459,459,459,0
|
|
20240722,090500,162947,459,459,459,459,137
|
|
20240722,090400,100064,459,459,459,459,0
|
|
20240722,090300,100064,459,459,459,459,0
|
|
20240722,090200,100064,459,459,459,459,100
|
|
20240722,090100,54164,459,459,459,459,57
|
|
20240722,090000,28001,461,459,461,459,61
|