599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185600,990720086,850,850,850,850,34443
|
|
20240722,185500,990720086,850,850,850,850,0
|
|
20240722,185400,990720086,850,850,850,850,0
|
|
20240722,185300,990720086,850,850,850,850,0
|
|
20240722,185200,990720086,850,850,850,850,0
|
|
20240722,185100,990720086,850,850,850,850,0
|
|
20240722,185000,990720086,850,850,850,850,0
|
|
20240722,184900,990720086,850,850,850,850,0
|
|
20240722,184800,990720086,850,850,850,850,0
|
|
20240722,184700,990720086,850,850,850,850,0
|
|
20240722,184600,990720086,850,850,850,850,0
|
|
20240722,184500,990720086,850,850,850,850,0
|
|
20240722,184400,990720086,850,850,850,850,0
|
|
20240722,184300,990720086,850,850,850,850,0
|
|
20240722,184200,990720086,850,850,850,850,0
|
|
20240722,184100,990720086,850,850,850,850,0
|
|
20240722,184000,990720086,850,850,850,850,0
|
|
20240722,183900,990720086,850,850,850,850,0
|
|
20240722,183800,990720086,850,850,850,850,0
|
|
20240722,183700,990720086,850,850,850,850,0
|
|
20240722,183600,990720086,850,850,850,850,0
|
|
20240722,183500,990720086,850,850,850,850,0
|
|
20240722,183400,990720086,850,850,850,850,0
|
|
20240722,183300,990720086,850,850,850,850,0
|
|
20240722,183200,990720086,850,850,850,850,0
|
|
20240722,183100,990720086,850,850,850,850,0
|
|
20240722,183000,990720086,850,850,850,850,0
|
|
20240722,182900,990720086,850,850,850,850,0
|
|
20240722,182800,990720086,850,850,850,850,0
|
|
20240722,182700,990720086,850,850,850,850,0
|
|
20240722,182600,990720086,850,850,850,850,34443
|
|
20240722,182500,990720086,850,850,850,850,0
|
|
20240722,182400,990720086,850,850,850,850,0
|
|
20240722,182300,990720086,850,850,850,850,0
|
|
20240722,182200,990720086,850,850,850,850,0
|
|
20240722,182100,990720086,850,850,850,850,0
|
|
20240722,182000,990720086,850,850,850,850,0
|
|
20240722,181900,990720086,850,850,850,850,0
|
|
20240722,181800,990720086,850,850,850,850,0
|
|
20240722,181700,990720086,850,850,850,850,0
|
|
20240722,181600,990720086,850,850,850,850,0
|
|
20240722,181500,990720086,850,850,850,850,0
|
|
20240722,181400,990720086,850,850,850,850,0
|
|
20240722,181300,990720086,850,850,850,850,0
|
|
20240722,181200,990720086,850,850,850,850,0
|
|
20240722,181100,990720086,850,850,850,850,0
|
|
20240722,181000,990720086,850,850,850,850,0
|
|
20240722,180900,990720086,850,850,850,850,0
|
|
20240722,180800,990720086,850,850,850,850,0
|
|
20240722,180700,990720086,850,850,850,850,0
|
|
20240722,180600,990720086,850,850,850,850,0
|
|
20240722,180500,990720086,850,850,850,850,0
|
|
20240722,180400,990720086,850,850,850,850,0
|
|
20240722,180300,990720086,850,850,850,850,0
|
|
20240722,180200,990720086,850,850,850,850,0
|
|
20240722,180100,990720086,850,850,850,850,0
|
|
20240722,180000,990720086,850,850,850,850,0
|
|
20240722,175900,990720086,850,850,850,850,0
|
|
20240722,175800,990720086,850,850,850,850,0
|
|
20240722,175700,990720086,850,850,850,850,0
|
|
20240722,175600,990720086,850,850,850,850,34443
|
|
20240722,175500,990720086,850,850,850,850,0
|
|
20240722,175400,990720086,850,850,850,850,0
|
|
20240722,175300,990720086,850,850,850,850,0
|
|
20240722,175200,990720086,850,850,850,850,0
|
|
20240722,175100,990720086,850,850,850,850,0
|
|
20240722,175000,990720086,850,850,850,850,0
|
|
20240722,174900,990720086,850,850,850,850,0
|
|
20240722,174800,990720086,850,850,850,850,0
|
|
20240722,174700,990720086,850,850,850,850,0
|
|
20240722,174600,990720086,850,850,850,850,0
|
|
20240722,174500,990720086,850,850,850,850,0
|
|
20240722,174400,990720086,850,850,850,850,0
|
|
20240722,174300,990720086,850,850,850,850,0
|
|
20240722,174200,990720086,850,850,850,850,0
|
|
20240722,174100,990720086,850,850,850,850,0
|
|
20240722,174000,990720086,850,850,850,850,0
|
|
20240722,173900,990720086,850,850,850,850,0
|
|
20240722,173800,990720086,850,850,850,850,0
|
|
20240722,173700,990720086,850,850,850,850,0
|
|
20240722,173600,990720086,850,850,850,850,0
|
|
20240722,173500,990720086,850,850,850,850,0
|
|
20240722,173400,990720086,850,850,850,850,0
|
|
20240722,173300,990720086,850,850,850,850,0
|
|
20240722,173200,990720086,850,850,850,850,0
|
|
20240722,173100,990720086,850,850,850,850,0
|
|
20240722,173000,990720086,850,850,850,850,0
|
|
20240722,172900,990720086,850,850,850,850,0
|
|
20240722,172800,990720086,850,850,850,850,0
|
|
20240722,172700,990720086,850,850,850,850,0
|
|
20240722,172600,990720086,850,850,850,850,34443
|
|
20240722,172500,990720086,850,850,850,850,0
|
|
20240722,172400,990720086,850,850,850,850,0
|
|
20240722,172300,990720086,850,850,850,850,0
|
|
20240722,172200,990720086,850,850,850,850,0
|
|
20240722,172100,990720086,850,850,850,850,0
|
|
20240722,172000,990720086,850,850,850,850,0
|
|
20240722,171900,990720086,850,850,850,850,0
|
|
20240722,171800,990720086,850,850,850,850,0
|
|
20240722,171700,990720086,850,850,850,850,0
|
|
20240722,171600,990720086,850,850,850,850,0
|
|
20240722,171500,990720086,850,850,850,850,0
|
|
20240722,171400,990720086,850,850,850,850,0
|
|
20240722,171300,990720086,850,850,850,850,0
|
|
20240722,171200,990720086,850,850,850,850,0
|
|
20240722,171100,990720086,850,850,850,850,0
|
|
20240722,171000,990720086,850,850,850,850,0
|
|
20240722,170900,990720086,850,850,850,850,0
|
|
20240722,170800,990720086,850,850,850,850,0
|
|
20240722,170700,990720086,850,850,850,850,0
|
|
20240722,170600,990720086,850,850,850,850,0
|
|
20240722,170500,990720086,850,850,850,850,0
|
|
20240722,170400,990720086,850,850,850,850,0
|
|
20240722,170300,990720086,850,850,850,850,0
|
|
20240722,170200,990720086,850,850,850,850,0
|
|
20240722,170100,990720086,850,850,850,850,0
|
|
20240722,170000,990720086,850,850,850,850,0
|
|
20240722,165900,990720086,850,850,850,850,0
|
|
20240722,165800,990720086,850,850,850,850,0
|
|
20240722,165700,990720086,850,850,850,850,0
|
|
20240722,165600,990720086,850,850,850,850,34443
|
|
20240722,165500,990720086,850,850,850,850,0
|
|
20240722,165400,990720086,850,850,850,850,0
|
|
20240722,165300,990720086,850,850,850,850,0
|
|
20240722,165200,990720086,850,850,850,850,0
|
|
20240722,165100,990720086,850,850,850,850,0
|
|
20240722,165000,990720086,850,850,850,850,0
|
|
20240722,164900,990720086,850,850,850,850,0
|
|
20240722,164800,990720086,850,850,850,850,0
|
|
20240722,164700,990720086,850,850,850,850,0
|
|
20240722,164600,990720086,850,850,850,850,0
|
|
20240722,164500,990720086,850,850,850,850,0
|
|
20240722,164400,990720086,850,850,850,850,0
|
|
20240722,164300,990720086,850,850,850,850,0
|
|
20240722,164200,990720086,850,850,850,850,0
|
|
20240722,164100,990720086,850,850,850,850,0
|
|
20240722,164000,990720086,850,850,850,850,0
|
|
20240722,163900,990720086,850,850,850,850,0
|
|
20240722,163800,990720086,850,850,850,850,0
|
|
20240722,163700,990720086,850,850,850,850,0
|
|
20240722,163600,990720086,850,850,850,850,0
|
|
20240722,163500,990720086,850,850,850,850,0
|
|
20240722,163400,990720086,850,850,850,850,0
|
|
20240722,163300,990720086,850,850,850,850,0
|
|
20240722,163200,990720086,850,850,850,850,0
|
|
20240722,163100,990720086,850,850,850,850,0
|
|
20240722,163000,990720086,850,850,850,850,0
|
|
20240722,162900,990720086,850,850,850,850,0
|
|
20240722,162800,990720086,850,850,850,850,0
|
|
20240722,162700,990720086,850,850,850,850,0
|
|
20240722,162600,990720086,850,850,850,850,34443
|
|
20240722,162500,990720086,850,850,850,850,0
|
|
20240722,162400,990720086,850,850,850,850,0
|
|
20240722,162300,990720086,850,850,850,850,0
|
|
20240722,162200,990720086,850,850,850,850,0
|
|
20240722,162100,990720086,850,850,850,850,0
|
|
20240722,162000,990720086,850,850,850,850,0
|
|
20240722,161900,990720086,850,850,850,850,0
|
|
20240722,161800,990720086,850,850,850,850,0
|
|
20240722,161700,990720086,850,850,850,850,0
|
|
20240722,161600,990720086,850,850,850,850,0
|
|
20240722,161500,990720086,850,850,850,850,0
|
|
20240722,161400,990720086,850,850,850,850,0
|
|
20240722,161300,990720086,850,850,850,850,0
|
|
20240722,161200,990720086,850,850,850,850,0
|
|
20240722,161100,990720086,850,850,850,850,0
|
|
20240722,161000,990720086,850,850,850,850,0
|
|
20240722,160900,990720086,850,850,850,850,0
|
|
20240722,160800,990720086,850,850,850,850,0
|
|
20240722,160700,990720086,850,850,850,850,0
|
|
20240722,160600,990720086,850,850,850,850,0
|
|
20240722,160500,990720086,850,850,850,850,0
|
|
20240722,160400,990720086,850,850,850,850,0
|
|
20240722,160300,990720086,850,850,850,850,0
|
|
20240722,160200,990720086,850,850,850,850,0
|
|
20240722,160100,990720086,850,850,850,850,0
|
|
20240722,160000,990720086,850,850,850,850,0
|
|
20240722,155900,990720086,850,850,850,850,0
|
|
20240722,155800,990720086,850,850,850,850,0
|
|
20240722,155700,990720086,850,850,850,850,0
|
|
20240722,155600,990720086,850,850,850,850,34443
|
|
20240722,155500,990720086,850,850,850,850,0
|
|
20240722,155400,990720086,850,850,850,850,0
|
|
20240722,155300,990720086,850,850,850,850,0
|
|
20240722,155200,990720086,850,850,850,850,0
|
|
20240722,155100,990720086,850,850,850,850,0
|
|
20240722,155000,990720086,850,850,850,850,0
|
|
20240722,154900,990720086,850,850,850,850,0
|
|
20240722,154800,990720086,850,850,850,850,0
|
|
20240722,154700,990720086,850,850,850,850,0
|
|
20240722,154600,990720086,850,850,850,850,0
|
|
20240722,154500,990720086,850,850,850,850,0
|
|
20240722,154400,990720086,850,850,850,850,0
|
|
20240722,154300,990720086,850,850,850,850,0
|
|
20240722,154200,990720086,850,850,850,850,0
|
|
20240722,154100,990720086,850,850,850,850,0
|
|
20240722,154000,990720086,850,850,850,850,0
|
|
20240722,153900,990720086,850,850,850,850,0
|
|
20240722,153800,990720086,850,850,850,850,0
|
|
20240722,153700,990720086,850,850,850,850,0
|
|
20240722,153600,990720086,850,850,850,850,0
|
|
20240722,153500,990720086,850,850,850,850,0
|
|
20240722,153400,990720086,850,850,850,850,0
|
|
20240722,153300,990720086,850,850,850,850,0
|
|
20240722,153200,990720086,850,850,850,850,0
|
|
20240722,153100,990720086,850,850,850,850,0
|
|
20240722,153000,990720086,850,850,850,850,34443
|
|
20240722,152900,961443536,856,856,856,856,0
|
|
20240722,152800,961443536,856,856,856,856,0
|
|
20240722,152700,961443536,856,856,856,856,0
|
|
20240722,152600,961443536,856,856,856,856,0
|
|
20240722,152500,961443536,856,856,856,856,0
|
|
20240722,152400,961443536,856,856,856,856,0
|
|
20240722,152300,961443536,856,856,856,856,0
|
|
20240722,152200,961443536,856,856,856,856,0
|
|
20240722,152100,961443536,856,856,856,856,0
|
|
20240722,152000,961443536,856,856,856,856,0
|
|
20240722,151900,961443536,856,856,856,856,1073
|
|
20240722,151800,960525048,857,855,857,851,3994
|
|
20240722,151700,957123712,857,857,857,857,4
|
|
20240722,151600,957120284,857,857,857,857,24
|
|
20240722,151500,957099716,857,857,857,856,928
|
|
20240722,151400,956305320,856,856,856,856,2327
|
|
20240722,151300,954313408,856,858,858,851,6018
|
|
20240722,151200,949187215,858,858,858,852,1459
|
|
20240722,151100,947942988,858,854,858,854,15
|
|
20240722,151000,947930167,857,857,858,857,18
|
|
20240722,150900,947914739,857,857,857,857,250
|
|
20240722,150800,947700489,858,858,858,857,36
|
|
20240722,150700,947669615,858,857,858,857,6
|
|
20240722,150600,947664470,858,856,858,856,12329
|
|
20240722,150500,937097356,856,856,856,856,18
|
|
20240722,150400,937081948,851,857,857,851,1030
|
|
20240722,150300,936203740,857,857,857,857,12
|
|
20240722,150200,936193456,856,857,857,854,1968
|
|
20240722,150100,934508603,857,857,857,857,501
|
|
20240722,150000,934079246,856,856,856,856,89
|
|
20240722,145900,934003062,857,857,857,857,257
|
|
20240722,145800,933782813,857,857,857,855,813
|
|
20240722,145700,933087072,855,856,856,855,620
|
|
20240722,145600,932556662,854,853,854,853,4205
|
|
20240722,145500,928966956,853,852,853,852,2162
|
|
20240722,145400,927124671,851,851,851,851,995
|
|
20240722,145300,926277926,851,849,851,849,8347
|
|
20240722,145200,919182998,850,850,850,850,403
|
|
20240722,145100,918840448,850,850,850,850,95
|
|
20240722,145000,918759698,850,850,850,850,2203
|
|
20240722,144900,916887148,850,849,850,849,2869
|
|
20240722,144800,914448998,849,850,850,849,2882
|
|
20240722,144700,912002160,850,850,850,850,1196
|
|
20240722,144600,910985560,849,849,849,849,50
|
|
20240722,144500,910943110,852,852,852,852,0
|
|
20240722,144400,910943110,852,852,852,849,53
|
|
20240722,144300,910897993,852,852,852,852,30
|
|
20240722,144200,910872433,852,850,852,850,7679
|
|
20240722,144100,904343557,850,849,850,849,693
|
|
20240722,144000,903754610,848,849,849,848,3435
|
|
20240722,143900,900838305,849,849,849,849,52
|
|
20240722,143800,900794157,848,848,848,848,0
|
|
20240722,143700,900794157,848,849,849,848,1001
|
|
20240722,143600,899945308,849,849,849,849,2557
|
|
20240722,143500,897774415,850,850,850,850,370
|
|
20240722,143400,897459915,850,850,850,850,96
|
|
20240722,143300,897378315,850,850,850,850,10
|
|
20240722,143200,897369815,850,849,850,849,35
|
|
20240722,143100,897340076,850,850,850,850,53
|
|
20240722,143000,897295026,850,850,850,847,950
|
|
20240722,142900,896488326,850,850,850,850,633
|
|
20240722,142800,895950276,850,850,850,850,10
|
|
20240722,142700,895941776,850,849,850,849,1791
|
|
20240722,142600,894419662,850,850,850,850,21
|
|
20240722,142500,894401812,849,850,850,849,707
|
|
20240722,142400,893801362,847,849,849,847,670
|
|
20240722,142300,893232722,849,849,849,849,826
|
|
20240722,142200,892531448,849,849,849,849,2255
|
|
20240722,142100,890616953,849,848,849,848,3478
|
|
20240722,142000,887667599,848,846,848,846,15536
|
|
20240722,141900,874523709,846,846,846,846,45
|
|
20240722,141800,874485639,846,846,846,846,1374
|
|
20240722,141700,873323235,848,849,849,845,1027
|
|
20240722,141600,872455386,849,849,849,846,45
|
|
20240722,141500,872417211,849,849,849,845,50172
|
|
20240722,141400,829985539,850,850,850,849,2467
|
|
20240722,141300,827890689,850,850,850,850,64
|
|
20240722,141200,827836289,849,850,850,849,5598
|
|
20240722,141100,823083583,850,850,850,850,1860
|
|
20240722,141000,821502583,850,850,850,849,476
|
|
20240722,140900,821098383,850,850,850,850,1240
|
|
20240722,140800,820044383,850,850,850,850,223
|
|
20240722,140700,819854833,850,851,851,850,137
|
|
20240722,140600,819738381,851,850,851,850,2502
|
|
20240722,140500,817611181,851,852,852,851,2241
|
|
20240722,140400,815702580,853,855,855,853,577
|
|
20240722,140300,815209997,855,855,855,855,0
|
|
20240722,140200,815209997,855,855,855,855,0
|
|
20240722,140100,815209997,855,852,855,852,1122
|
|
20240722,140000,814254020,852,851,852,849,5777
|
|
20240722,135900,809337593,851,850,851,850,2404
|
|
20240722,135800,807293993,850,850,850,850,908
|
|
20240722,135700,806522193,850,850,850,850,9600
|
|
20240722,135600,798362193,856,850,856,850,501
|
|
20240722,135500,797936337,857,855,857,850,40123
|
|
20240722,135400,763767584,855,858,858,855,813
|
|
20240722,135300,763070210,859,859,859,859,0
|
|
20240722,135200,763070210,859,859,859,859,0
|
|
20240722,135100,763070210,859,859,859,859,6
|
|
20240722,135000,763065056,859,855,859,855,701
|
|
20240722,134900,762465697,855,860,860,855,32620
|
|
20240722,134800,734532203,860,859,860,859,1133
|
|
20240722,134700,733558953,859,859,860,859,7000
|
|
20240722,134600,727545453,860,860,860,860,1186
|
|
20240722,134500,726525493,862,862,862,862,1
|
|
20240722,134400,726524631,861,860,861,860,4487
|
|
20240722,134300,722661717,861,861,861,861,64
|
|
20240722,134200,722606613,860,860,860,860,43
|
|
20240722,134100,722569633,859,860,860,859,930
|
|
20240722,134000,721769835,860,861,861,859,816
|
|
20240722,133900,721067694,860,860,860,860,158
|
|
20240722,133800,720931814,860,859,860,859,2310
|
|
20240722,133700,718945648,859,860,860,859,2500
|
|
20240722,133600,716796748,860,861,861,860,1763
|
|
20240722,133500,715279558,861,861,861,861,1545
|
|
20240722,133400,713949313,862,861,862,861,907
|
|
20240722,133300,713167879,861,861,861,861,1090
|
|
20240722,133200,712229389,861,860,861,860,39
|
|
20240722,133100,712195820,859,860,860,859,22111
|
|
20240722,133000,693201360,860,860,860,860,1332
|
|
20240722,132900,692055840,861,862,862,861,1045
|
|
20240722,132800,691155560,863,863,863,863,144
|
|
20240722,132700,691031288,863,863,863,863,447
|
|
20240722,132600,690645527,864,863,864,863,301
|
|
20240722,132500,690385763,864,864,864,864,0
|
|
20240722,132400,690385763,864,864,864,864,110
|
|
20240722,132300,690290723,864,864,864,863,4724
|
|
20240722,132200,686213310,865,865,865,865,0
|
|
20240722,132100,686213310,865,865,865,865,0
|
|
20240722,132000,686213310,865,865,865,865,650
|
|
20240722,131900,685651060,865,865,865,865,2
|
|
20240722,131800,685649330,866,864,866,860,31201
|
|
20240722,131700,658810964,860,860,860,860,4
|
|
20240722,131600,658807524,860,860,860,860,0
|
|
20240722,131500,658807524,860,860,860,860,0
|
|
20240722,131400,658807524,860,860,860,860,2
|
|
20240722,131300,658805804,864,864,864,864,2500
|
|
20240722,131200,656645804,864,862,864,859,1938
|
|
20240722,131100,654976014,862,862,862,862,49
|
|
20240722,131000,654933776,862,864,864,858,1122
|
|
20240722,130900,653971036,858,865,865,858,1394
|
|
20240722,130800,652773716,865,865,865,865,3
|
|
20240722,130700,652771121,865,865,865,865,5
|
|
20240722,130600,652766796,866,862,866,858,55194
|
|
20240722,130500,605325428,862,862,862,862,1489
|
|
20240722,130400,604041910,862,863,863,862,4309
|
|
20240722,130300,600324298,866,866,866,866,0
|
|
20240722,130200,600324298,866,866,866,866,5
|
|
20240722,130100,600319968,862,865,865,862,13920
|
|
20240722,130000,588316553,865,865,865,865,0
|
|
20240722,125900,588316553,865,865,865,865,0
|
|
20240722,125800,588316553,865,865,865,865,0
|
|
20240722,125700,588316553,865,865,866,865,1017
|
|
20240722,125600,587436845,866,866,866,866,100
|
|
20240722,125500,587350245,866,866,866,866,20
|
|
20240722,125400,587332925,866,866,866,866,0
|
|
20240722,125300,587332925,866,866,866,866,903
|
|
20240722,125200,586550927,865,865,865,865,0
|
|
20240722,125100,586550927,865,865,865,863,5428
|
|
20240722,125000,581865859,865,865,865,865,62
|
|
20240722,124900,581812229,863,863,863,863,3000
|
|
20240722,124800,579223229,863,865,865,863,662
|
|
20240722,124700,578651905,864,864,865,864,3020
|
|
20240722,124600,576040807,864,864,864,864,656
|
|
20240722,124500,575474023,865,866,866,865,65
|
|
20240722,124400,575417769,865,865,865,865,600
|
|
20240722,124300,574898769,867,867,867,867,0
|
|
20240722,124200,574898769,867,867,867,867,25
|
|
20240722,124100,574877094,867,867,867,867,9
|
|
20240722,124000,574869291,864,864,864,864,1000
|
|
20240722,123900,574005291,864,865,865,864,500
|
|
20240722,123800,573573286,863,863,863,863,0
|
|
20240722,123700,573573286,863,863,863,863,0
|
|
20240722,123600,573573286,863,863,863,863,0
|
|
20240722,123500,573573286,863,863,863,863,0
|
|
20240722,123400,573573286,863,863,863,863,0
|
|
20240722,123300,573573286,863,863,863,863,3000
|
|
20240722,123200,570984286,863,864,864,863,1375
|
|
20240722,123100,569797051,863,863,863,863,3329
|
|
20240722,123000,566924124,869,869,869,869,13
|
|
20240722,122900,566912827,863,869,869,863,20
|
|
20240722,122800,566895507,863,867,867,862,2944
|
|
20240722,122700,564353027,869,869,869,869,0
|
|
20240722,122600,564353027,869,869,869,869,3779
|
|
20240722,122500,561069076,869,869,869,869,0
|
|
20240722,122400,561069076,869,869,869,869,2000
|
|
20240722,122300,559331076,869,866,869,866,3692
|
|
20240722,122200,556131371,866,866,866,866,151
|
|
20240722,122100,556000605,876,871,876,871,10000
|
|
20240722,122000,547249769,870,870,870,870,41
|
|
20240722,121900,547214099,872,872,872,872,3
|
|
20240722,121800,547211483,870,870,870,870,616
|
|
20240722,121700,546675563,870,870,870,870,5000
|
|
20240722,121600,542325563,870,865,870,865,5129
|
|
20240722,121500,537888773,870,870,870,870,3
|
|
20240722,121400,537886163,863,863,863,863,0
|
|
20240722,121300,537886163,863,864,864,863,2605
|
|
20240722,121200,535637640,864,864,864,864,0
|
|
20240722,121100,535637640,864,865,866,864,1584
|
|
20240722,121000,534267716,871,871,871,871,3
|
|
20240722,120900,534265103,864,865,865,864,5000
|
|
20240722,120800,529944953,871,867,871,867,1819
|
|
20240722,120700,528366350,867,867,867,867,700
|
|
20240722,120600,527759450,867,864,867,864,454
|
|
20240722,120500,527367182,864,864,864,864,64
|
|
20240722,120400,527311886,864,864,864,864,30
|
|
20240722,120300,527285966,860,860,860,860,14
|
|
20240722,120200,527273926,860,861,861,860,10000
|
|
20240722,120100,518666830,861,861,861,861,0
|
|
20240722,120000,518666830,861,873,873,861,7459
|
|
20240722,115900,512229130,873,867,873,866,2144
|
|
20240722,115800,510371409,865,865,865,865,0
|
|
20240722,115700,510371409,865,870,870,865,36719
|
|
20240722,115600,478555385,874,874,874,874,150
|
|
20240722,115500,478424285,874,874,874,874,0
|
|
20240722,115400,478424285,874,873,874,870,1963
|
|
20240722,115300,476712683,873,873,873,873,800
|
|
20240722,115200,476014283,873,873,873,873,0
|
|
20240722,115100,476014283,873,873,873,873,0
|
|
20240722,115000,476014283,873,873,873,873,1000
|
|
20240722,114900,475141283,874,874,874,874,2
|
|
20240722,114800,475139535,873,873,873,873,0
|
|
20240722,114700,475139535,873,873,873,873,170
|
|
20240722,114600,474991125,873,873,873,873,307
|
|
20240722,114500,474723114,874,874,874,874,0
|
|
20240722,114400,474723114,874,874,874,874,0
|
|
20240722,114300,474723114,874,874,874,874,1
|
|
20240722,114200,474722240,874,874,874,874,10
|
|
20240722,114100,474713500,874,874,874,874,200
|
|
20240722,114000,474538700,874,870,874,870,12
|
|
20240722,113900,474528252,874,874,874,874,0
|
|
20240722,113800,474528252,874,874,874,874,3527
|
|
20240722,113700,471445654,875,875,875,875,10
|
|
20240722,113600,471436904,875,875,875,875,3
|
|
20240722,113500,471434279,874,874,874,874,1
|
|
20240722,113400,471433405,874,874,874,874,5779
|
|
20240722,113300,466382559,874,874,874,874,996
|
|
20240722,113200,465512055,874,874,874,874,55
|
|
20240722,113100,465463985,875,875,875,875,0
|
|
20240722,113000,465463985,875,875,875,875,3
|
|
20240722,112900,465461360,869,869,875,869,69
|
|
20240722,112800,465401389,870,872,872,870,51999
|
|
20240722,112700,420153953,875,873,875,872,3004
|
|
20240722,112600,417534226,875,875,875,875,0
|
|
20240722,112500,417534226,875,875,875,875,0
|
|
20240722,112400,417534226,875,875,875,875,3
|
|
20240722,112300,417531601,874,873,874,873,4638
|
|
20240722,112200,413478300,873,873,873,873,439
|
|
20240722,112100,413095053,874,874,874,874,2
|
|
20240722,112000,413093305,874,874,874,874,0
|
|
20240722,111900,413093305,874,874,874,874,0
|
|
20240722,111800,413093305,874,874,874,874,0
|
|
20240722,111700,413093305,874,874,874,874,158
|
|
20240722,111600,412955213,874,874,874,874,0
|
|
20240722,111500,412955213,874,874,874,874,0
|
|
20240722,111400,412955213,874,874,874,874,0
|
|
20240722,111300,412955213,874,874,874,874,0
|
|
20240722,111200,412955213,874,874,874,874,300
|
|
20240722,111100,412693013,872,873,873,872,704
|
|
20240722,111000,412078470,874,874,874,874,26
|
|
20240722,110900,412055746,874,874,874,874,0
|
|
20240722,110800,412055746,874,874,874,874,70
|
|
20240722,110700,411994566,874,874,874,874,102
|
|
20240722,110600,411905418,874,874,874,874,500
|
|
20240722,110500,411468418,873,873,873,873,109
|
|
20240722,110400,411373261,873,873,873,873,876
|
|
20240722,110300,410608513,873,873,873,872,24028
|
|
20240722,110200,389650977,873,874,874,873,201
|
|
20240722,110100,389475503,873,874,874,873,6145
|
|
20240722,110000,384105385,875,875,876,875,2151
|
|
20240722,105900,382223259,876,877,877,876,81
|
|
20240722,105800,382152300,876,877,877,875,7256
|
|
20240722,105700,375797584,877,876,877,876,50
|
|
20240722,105600,375753783,876,876,876,876,241
|
|
20240722,105500,375542667,877,876,877,876,1770
|
|
20240722,105400,373992137,876,876,876,876,44
|
|
20240722,105300,373953593,875,875,875,875,4171
|
|
20240722,105200,370303968,875,875,875,875,10
|
|
20240722,105100,370295218,875,875,875,875,9847
|
|
20240722,105000,361679093,876,876,876,876,693
|
|
20240722,104900,361072025,877,877,877,877,1281
|
|
20240722,104800,359948588,877,879,879,877,1929
|
|
20240722,104700,358254455,879,877,879,877,13
|
|
20240722,104600,358243048,877,879,879,877,230
|
|
20240722,104500,358040938,877,879,879,877,3757
|
|
20240722,104400,354745029,879,879,879,879,50
|
|
20240722,104300,354701079,879,879,879,879,0
|
|
20240722,104200,354701079,879,879,879,879,20
|
|
20240722,104100,354683499,879,879,879,879,0
|
|
20240722,104000,354683499,879,879,879,879,0
|
|
20240722,103900,354683499,879,879,879,879,1
|
|
20240722,103800,354682620,880,880,880,880,0
|
|
20240722,103700,354682620,880,880,880,880,0
|
|
20240722,103600,354682620,880,880,880,880,0
|
|
20240722,103500,354682620,880,877,880,877,223
|
|
20240722,103400,354487040,879,879,879,879,0
|
|
20240722,103300,354487040,879,880,880,879,406
|
|
20240722,103200,354129960,880,880,880,880,1
|
|
20240722,103100,354129080,880,880,880,879,579
|
|
20240722,103000,353619760,880,877,880,877,758
|
|
20240722,102900,352954988,878,878,878,878,1930
|
|
20240722,102800,351260448,878,880,880,878,89
|
|
20240722,102700,351182300,880,880,880,880,9
|
|
20240722,102600,351174380,880,880,880,880,75
|
|
20240722,102500,351108380,880,880,880,880,302
|
|
20240722,102400,350842620,880,880,880,880,1000
|
|
20240722,102300,349962620,882,882,882,882,6
|
|
20240722,102200,349957328,879,879,879,879,0
|
|
20240722,102100,349957328,879,879,879,879,2275
|
|
20240722,102000,347957603,879,879,879,879,3
|
|
20240722,101900,347954966,876,876,876,876,126
|
|
20240722,101800,347844590,876,876,876,876,2552
|
|
20240722,101700,345609038,877,877,877,877,115
|
|
20240722,101600,345508183,877,882,882,877,498
|
|
20240722,101500,345071387,882,882,882,882,1
|
|
20240722,101400,345070505,877,877,877,877,0
|
|
20240722,101300,345070505,877,877,877,877,0
|
|
20240722,101200,345070505,877,884,884,877,932
|
|
20240722,101100,344250362,884,884,884,884,1
|
|
20240722,101000,344249478,877,877,877,877,0
|
|
20240722,100900,344249478,877,884,884,877,1010
|
|
20240722,100800,343363585,878,878,878,878,3
|
|
20240722,100700,343360951,878,882,882,878,1003
|
|
20240722,100600,342480313,882,882,882,882,80
|
|
20240722,100500,342409753,882,882,882,882,502
|
|
20240722,100400,341966989,882,882,882,882,0
|
|
20240722,100300,341966989,882,882,882,882,573
|
|
20240722,100200,341461603,882,879,882,879,18
|
|
20240722,100100,341445730,882,881,882,879,1922
|
|
20240722,100000,339752847,881,881,881,881,2
|
|
20240722,095900,339751085,879,879,880,879,3703
|
|
20240722,095800,336493046,879,877,879,877,1350
|
|
20240722,095700,335306694,878,878,878,878,100
|
|
20240722,095600,335218894,878,878,878,878,2
|
|
20240722,095500,335217138,878,878,878,878,0
|
|
20240722,095400,335217138,878,875,878,875,756
|
|
20240722,095300,334555410,878,878,878,878,65
|
|
20240722,095200,334498340,875,875,875,875,0
|
|
20240722,095100,334498340,875,876,876,875,42
|
|
20240722,095000,334461571,875,878,878,875,16834
|
|
20240722,094900,319723435,879,879,879,878,1137
|
|
20240722,094800,318724143,879,878,879,878,300
|
|
20240722,094700,318460533,878,878,878,878,1518
|
|
20240722,094600,317127729,879,880,880,879,3271
|
|
20240722,094500,314251320,881,882,882,880,2337
|
|
20240722,094400,312192760,882,882,882,882,1321
|
|
20240722,094300,311027638,882,882,882,882,0
|
|
20240722,094200,311027638,882,882,882,882,1
|
|
20240722,094100,311026756,879,879,879,879,1
|
|
20240722,094000,311025877,879,879,879,879,200
|
|
20240722,093900,310850077,879,879,879,879,96
|
|
20240722,093800,310765693,882,880,883,879,901
|
|
20240722,093700,309973504,884,884,884,884,1
|
|
20240722,093600,309972620,880,884,884,880,2266
|
|
20240722,093500,307978524,884,882,884,881,8813
|
|
20240722,093400,300214267,881,881,881,881,0
|
|
20240722,093300,300214267,881,881,881,881,81
|
|
20240722,093200,300142906,881,875,881,875,560
|
|
20240722,093100,299650342,875,878,880,875,449
|
|
20240722,093000,299256513,878,878,878,878,109
|
|
20240722,092900,299160811,878,880,880,878,931
|
|
20240722,092800,298343391,878,879,879,873,93635
|
|
20240722,092700,216169812,879,876,879,875,194
|
|
20240722,092600,215999786,876,879,879,876,1940
|
|
20240722,092500,214298446,879,880,880,878,379
|
|
20240722,092400,213965547,880,880,880,875,6922
|
|
20240722,092300,207899329,874,875,880,874,3157
|
|
20240722,092200,205139194,875,875,881,874,7901
|
|
20240722,092100,198228479,874,884,884,874,29143
|
|
20240722,092000,172620994,891,892,892,884,11753
|
|
20240722,091900,162205741,891,890,892,889,4239
|
|
20240722,091800,158428914,890,893,893,890,6457
|
|
20240722,091700,152676206,893,901,902,893,4444
|
|
20240722,091600,148682202,901,897,902,897,2396
|
|
20240722,091500,146529767,896,896,896,896,503
|
|
20240722,091400,146079079,893,892,893,892,2031
|
|
20240722,091300,144266094,894,892,894,892,2634
|
|
20240722,091200,141913126,892,903,903,892,21375
|
|
20240722,091100,122740538,899,896,903,894,16311
|
|
20240722,091000,108071640,898,894,899,894,3863
|
|
20240722,090900,104600353,894,893,894,893,120
|
|
20240722,090800,104493083,892,897,900,892,16714
|
|
20240722,090700,89504712,896,896,896,896,2146
|
|
20240722,090600,87581896,892,887,892,885,19869
|
|
20240722,090500,69977887,885,888,888,883,5355
|
|
20240722,090400,65235975,887,892,896,887,16507
|
|
20240722,090300,50534385,896,896,897,890,9380
|
|
20240722,090200,42175524,897,892,900,891,14341
|
|
20240722,090100,29328812,900,915,915,894,14898
|
|
20240722,090000,15814997,915,918,918,905,17258
|