607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190400,142047964,325,325,325,325,8893
|
|
20240709,190300,142047964,325,325,325,325,0
|
|
20240709,190200,142047964,325,325,325,325,0
|
|
20240709,190100,142047964,325,325,325,325,0
|
|
20240709,190000,142047964,325,325,325,325,0
|
|
20240709,185900,142047964,325,325,325,325,0
|
|
20240709,185800,142047964,325,325,325,325,0
|
|
20240709,185700,142047964,325,325,325,325,0
|
|
20240709,185600,142047964,325,325,325,325,0
|
|
20240709,185500,142047964,325,325,325,325,0
|
|
20240709,185400,142047964,325,325,325,325,0
|
|
20240709,185300,142047964,325,325,325,325,0
|
|
20240709,185200,142047964,325,325,325,325,0
|
|
20240709,185100,142047964,325,325,325,325,0
|
|
20240709,185000,142047964,325,325,325,325,0
|
|
20240709,184900,142047964,325,325,325,325,0
|
|
20240709,184800,142047964,325,325,325,325,0
|
|
20240709,184700,142047964,325,325,325,325,0
|
|
20240709,184600,142047964,325,325,325,325,0
|
|
20240709,184500,142047964,325,325,325,325,0
|
|
20240709,184400,142047964,325,325,325,325,0
|
|
20240709,184300,142047964,325,325,325,325,0
|
|
20240709,184200,142047964,325,325,325,325,0
|
|
20240709,184100,142047964,325,325,325,325,0
|
|
20240709,184000,142047964,325,325,325,325,0
|
|
20240709,183900,142047964,325,325,325,325,0
|
|
20240709,183800,142047964,325,325,325,325,0
|
|
20240709,183700,142047964,325,325,325,325,0
|
|
20240709,183600,142047964,325,325,325,325,0
|
|
20240709,183500,142047964,325,325,325,325,0
|
|
20240709,183400,142047964,325,325,325,325,8893
|
|
20240709,183300,142047964,325,325,325,325,0
|
|
20240709,183200,142047964,325,325,325,325,0
|
|
20240709,183100,142047964,325,325,325,325,0
|
|
20240709,183000,142047964,325,325,325,325,0
|
|
20240709,182900,142047964,325,325,325,325,0
|
|
20240709,182800,142047964,325,325,325,325,0
|
|
20240709,182700,142047964,325,325,325,325,0
|
|
20240709,182600,142047964,325,325,325,325,0
|
|
20240709,182500,142047964,325,325,325,325,0
|
|
20240709,182400,142047964,325,325,325,325,0
|
|
20240709,182300,142047964,325,325,325,325,0
|
|
20240709,182200,142047964,325,325,325,325,0
|
|
20240709,182100,142047964,325,325,325,325,0
|
|
20240709,182000,142047964,325,325,325,325,0
|
|
20240709,181900,142047964,325,325,325,325,0
|
|
20240709,181800,142047964,325,325,325,325,0
|
|
20240709,181700,142047964,325,325,325,325,0
|
|
20240709,181600,142047964,325,325,325,325,0
|
|
20240709,181500,142047964,325,325,325,325,0
|
|
20240709,181400,142047964,325,325,325,325,0
|
|
20240709,181300,142047964,325,325,325,325,0
|
|
20240709,181200,142047964,325,325,325,325,0
|
|
20240709,181100,142047964,325,325,325,325,0
|
|
20240709,181000,142047964,325,325,325,325,0
|
|
20240709,180900,142047964,325,325,325,325,0
|
|
20240709,180800,142047964,325,325,325,325,0
|
|
20240709,180700,142047964,325,325,325,325,0
|
|
20240709,180600,142047964,325,325,325,325,0
|
|
20240709,180500,142047964,325,325,325,325,0
|
|
20240709,180400,142047964,325,325,325,325,8893
|
|
20240709,180300,142047964,325,325,325,325,0
|
|
20240709,180200,142047964,325,325,325,325,0
|
|
20240709,180100,142047964,325,325,325,325,0
|
|
20240709,180000,142047964,325,325,325,325,0
|
|
20240709,175900,142047964,325,325,325,325,0
|
|
20240709,175800,142047964,325,325,325,325,0
|
|
20240709,175700,142047964,325,325,325,325,0
|
|
20240709,175600,142047964,325,325,325,325,0
|
|
20240709,175500,142047964,325,325,325,325,0
|
|
20240709,175400,142047964,325,325,325,325,0
|
|
20240709,175300,142047964,325,325,325,325,0
|
|
20240709,175200,142047964,325,325,325,325,0
|
|
20240709,175100,142047964,325,325,325,325,0
|
|
20240709,175000,142047964,325,325,325,325,0
|
|
20240709,174900,142047964,325,325,325,325,0
|
|
20240709,174800,142047964,325,325,325,325,0
|
|
20240709,174700,142047964,325,325,325,325,0
|
|
20240709,174600,142047964,325,325,325,325,0
|
|
20240709,174500,142047964,325,325,325,325,0
|
|
20240709,174400,142047964,325,325,325,325,0
|
|
20240709,174300,142047964,325,325,325,325,0
|
|
20240709,174200,142047964,325,325,325,325,0
|
|
20240709,174100,142047964,325,325,325,325,0
|
|
20240709,174000,142047964,325,325,325,325,0
|
|
20240709,173900,142047964,325,325,325,325,0
|
|
20240709,173800,142047964,325,325,325,325,0
|
|
20240709,173700,142047964,325,325,325,325,0
|
|
20240709,173600,142047964,325,325,325,325,0
|
|
20240709,173500,142047964,325,325,325,325,0
|
|
20240709,173400,142047964,325,325,325,325,8893
|
|
20240709,173300,142047964,325,325,325,325,0
|
|
20240709,173200,142047964,325,325,325,325,0
|
|
20240709,173100,142047964,325,325,325,325,0
|
|
20240709,173000,142047964,325,325,325,325,0
|
|
20240709,172900,142047964,325,325,325,325,0
|
|
20240709,172800,142047964,325,325,325,325,0
|
|
20240709,172700,142047964,325,325,325,325,0
|
|
20240709,172600,142047964,325,325,325,325,0
|
|
20240709,172500,142047964,325,325,325,325,0
|
|
20240709,172400,142047964,325,325,325,325,0
|
|
20240709,172300,142047964,325,325,325,325,0
|
|
20240709,172200,142047964,325,325,325,325,0
|
|
20240709,172100,142047964,325,325,325,325,0
|
|
20240709,172000,142047964,325,325,325,325,0
|
|
20240709,171900,142047964,325,325,325,325,0
|
|
20240709,171800,142047964,325,325,325,325,0
|
|
20240709,171700,142047964,325,325,325,325,0
|
|
20240709,171600,142047964,325,325,325,325,0
|
|
20240709,171500,142047964,325,325,325,325,0
|
|
20240709,171400,142047964,325,325,325,325,0
|
|
20240709,171300,142047964,325,325,325,325,0
|
|
20240709,171200,142047964,325,325,325,325,0
|
|
20240709,171100,142047964,325,325,325,325,0
|
|
20240709,171000,142047964,325,325,325,325,0
|
|
20240709,170900,142047964,325,325,325,325,0
|
|
20240709,170800,142047964,325,325,325,325,0
|
|
20240709,170700,142047964,325,325,325,325,0
|
|
20240709,170600,142047964,325,325,325,325,0
|
|
20240709,170500,142047964,325,325,325,325,0
|
|
20240709,170400,142047964,325,325,325,325,8893
|
|
20240709,170300,142047964,325,325,325,325,0
|
|
20240709,170200,142047964,325,325,325,325,0
|
|
20240709,170100,142047964,325,325,325,325,0
|
|
20240709,170000,142047964,325,325,325,325,0
|
|
20240709,165900,142047964,325,325,325,325,0
|
|
20240709,165800,142047964,325,325,325,325,0
|
|
20240709,165700,142047964,325,325,325,325,0
|
|
20240709,165600,142047964,325,325,325,325,0
|
|
20240709,165500,142047964,325,325,325,325,0
|
|
20240709,165400,142047964,325,325,325,325,0
|
|
20240709,165300,142047964,325,325,325,325,0
|
|
20240709,165200,142047964,325,325,325,325,0
|
|
20240709,165100,142047964,325,325,325,325,0
|
|
20240709,165000,142047964,325,325,325,325,0
|
|
20240709,164900,142047964,325,325,325,325,0
|
|
20240709,164800,142047964,325,325,325,325,0
|
|
20240709,164700,142047964,325,325,325,325,0
|
|
20240709,164600,142047964,325,325,325,325,0
|
|
20240709,164500,142047964,325,325,325,325,0
|
|
20240709,164400,142047964,325,325,325,325,0
|
|
20240709,164300,142047964,325,325,325,325,0
|
|
20240709,164200,142047964,325,325,325,325,0
|
|
20240709,164100,142047964,325,325,325,325,0
|
|
20240709,164000,142047964,325,325,325,325,0
|
|
20240709,163900,142047964,325,325,325,325,0
|
|
20240709,163800,142047964,325,325,325,325,0
|
|
20240709,163700,142047964,325,325,325,325,0
|
|
20240709,163600,142047964,325,325,325,325,0
|
|
20240709,163500,142047964,325,325,325,325,0
|
|
20240709,163400,142047964,325,325,325,325,8893
|
|
20240709,163300,142047964,325,325,325,325,0
|
|
20240709,163200,142047964,325,325,325,325,0
|
|
20240709,163100,142047964,325,325,325,325,0
|
|
20240709,163000,142047964,325,325,325,325,0
|
|
20240709,162900,142047964,325,325,325,325,0
|
|
20240709,162800,142047964,325,325,325,325,0
|
|
20240709,162700,142047964,325,325,325,325,0
|
|
20240709,162600,142047964,325,325,325,325,0
|
|
20240709,162500,142047964,325,325,325,325,0
|
|
20240709,162400,142047964,325,325,325,325,0
|
|
20240709,162300,142047964,325,325,325,325,0
|
|
20240709,162200,142047964,325,325,325,325,0
|
|
20240709,162100,142047964,325,325,325,325,0
|
|
20240709,162000,142047964,325,325,325,325,0
|
|
20240709,161900,142047964,325,325,325,325,0
|
|
20240709,161800,142047964,325,325,325,325,0
|
|
20240709,161700,142047964,325,325,325,325,0
|
|
20240709,161600,142047964,325,325,325,325,0
|
|
20240709,161500,142047964,325,325,325,325,0
|
|
20240709,161400,142047964,325,325,325,325,0
|
|
20240709,161300,142047964,325,325,325,325,0
|
|
20240709,161200,142047964,325,325,325,325,0
|
|
20240709,161100,142047964,325,325,325,325,0
|
|
20240709,161000,142047964,325,325,325,325,0
|
|
20240709,160900,142047964,325,325,325,325,0
|
|
20240709,160800,142047964,325,325,325,325,0
|
|
20240709,160700,142047964,325,325,325,325,0
|
|
20240709,160600,142047964,325,325,325,325,0
|
|
20240709,160500,142047964,325,325,325,325,0
|
|
20240709,160400,142047964,325,325,325,325,8893
|
|
20240709,160300,142047964,325,325,325,325,0
|
|
20240709,160200,142047964,325,325,325,325,0
|
|
20240709,160100,142047964,325,325,325,325,0
|
|
20240709,160000,142047964,325,325,325,325,0
|
|
20240709,155900,142047964,325,325,325,325,0
|
|
20240709,155800,142047964,325,325,325,325,0
|
|
20240709,155700,142047964,325,325,325,325,0
|
|
20240709,155600,142047964,325,325,325,325,0
|
|
20240709,155500,142047964,325,325,325,325,0
|
|
20240709,155400,142047964,325,325,325,325,0
|
|
20240709,155300,142047964,325,325,325,325,0
|
|
20240709,155200,142047964,325,325,325,325,0
|
|
20240709,155100,142047964,325,325,325,325,0
|
|
20240709,155000,142047964,325,325,325,325,0
|
|
20240709,154900,142047964,325,325,325,325,0
|
|
20240709,154800,142047964,325,325,325,325,0
|
|
20240709,154700,142047964,325,325,325,325,0
|
|
20240709,154600,142047964,325,325,325,325,0
|
|
20240709,154500,142047964,325,325,325,325,0
|
|
20240709,154400,142047964,325,325,325,325,0
|
|
20240709,154300,142047964,325,325,325,325,0
|
|
20240709,154200,142047964,325,325,325,325,0
|
|
20240709,154100,142047964,325,325,325,325,0
|
|
20240709,154000,142047964,325,325,325,325,0
|
|
20240709,153900,142047964,325,325,325,325,0
|
|
20240709,153800,142047964,325,325,325,325,0
|
|
20240709,153700,142047964,325,325,325,325,0
|
|
20240709,153600,142047964,325,325,325,325,0
|
|
20240709,153500,142047964,325,325,325,325,0
|
|
20240709,153400,142047964,325,325,325,325,8893
|
|
20240709,153300,142047964,325,325,325,325,0
|
|
20240709,153200,142047964,325,325,325,325,0
|
|
20240709,153100,142047964,325,325,325,325,0
|
|
20240709,153000,142047964,325,325,325,325,8893
|
|
20240709,152900,139157739,324,324,324,324,0
|
|
20240709,152800,139157739,324,324,324,324,0
|
|
20240709,152700,139157739,324,324,324,324,0
|
|
20240709,152600,139157739,324,324,324,324,0
|
|
20240709,152500,139157739,324,324,324,324,0
|
|
20240709,152400,139157739,324,324,324,324,0
|
|
20240709,152300,139157739,324,324,324,324,0
|
|
20240709,152200,139157739,324,324,324,324,0
|
|
20240709,152100,139157739,324,324,324,324,0
|
|
20240709,152000,139157739,324,324,324,324,0
|
|
20240709,151900,139157739,324,323,324,323,3088
|
|
20240709,151800,138157295,323,323,323,322,7433
|
|
20240709,151700,135756446,323,323,323,323,1
|
|
20240709,151600,135756123,323,323,323,322,152
|
|
20240709,151500,135707172,323,323,323,323,3
|
|
20240709,151400,135706203,323,323,323,323,0
|
|
20240709,151300,135706203,323,323,323,323,0
|
|
20240709,151200,135706203,323,323,323,323,0
|
|
20240709,151100,135706203,323,323,323,323,1
|
|
20240709,151000,135705880,323,322,323,322,5
|
|
20240709,150900,135704266,322,322,322,322,0
|
|
20240709,150800,135704266,322,322,322,322,0
|
|
20240709,150700,135704266,322,321,322,321,5160
|
|
20240709,150600,134042747,323,323,323,323,0
|
|
20240709,150500,134042747,323,322,323,322,47
|
|
20240709,150400,134027608,322,322,322,322,300
|
|
20240709,150300,133931008,322,322,322,322,0
|
|
20240709,150200,133931008,322,322,322,322,0
|
|
20240709,150100,133931008,322,322,322,322,0
|
|
20240709,150000,133931008,322,322,322,322,0
|
|
20240709,145900,133931008,322,322,322,322,0
|
|
20240709,145800,133931008,322,322,322,322,0
|
|
20240709,145700,133931008,322,322,322,322,69
|
|
20240709,145600,133908790,321,322,322,321,491
|
|
20240709,145500,133751175,321,322,322,321,149
|
|
20240709,145400,133703239,322,322,322,322,0
|
|
20240709,145300,133703239,322,322,322,322,10
|
|
20240709,145200,133700019,322,322,322,322,20
|
|
20240709,145100,133693579,322,322,322,322,68
|
|
20240709,145000,133671683,322,322,322,322,1011
|
|
20240709,144900,133346141,323,323,323,323,1
|
|
20240709,144800,133345818,322,322,322,322,8276
|
|
20240709,144700,130680946,322,322,322,322,89
|
|
20240709,144600,130652288,322,322,322,322,0
|
|
20240709,144500,130652288,322,322,322,321,112
|
|
20240709,144400,130616225,323,323,323,323,10
|
|
20240709,144300,130612995,323,323,323,323,9
|
|
20240709,144200,130610088,323,323,323,323,12
|
|
20240709,144100,130606212,322,322,322,322,1000
|
|
20240709,144000,130284212,323,323,323,323,0
|
|
20240709,143900,130284212,323,323,323,323,0
|
|
20240709,143800,130284212,323,323,323,323,0
|
|
20240709,143700,130284212,323,323,323,323,2
|
|
20240709,143600,130283566,322,322,322,322,9259
|
|
20240709,143500,127302168,323,323,323,323,54
|
|
20240709,143400,127284726,323,323,323,323,60
|
|
20240709,143300,127265346,322,322,322,322,0
|
|
20240709,143200,127265346,322,322,322,322,10
|
|
20240709,143100,127262126,323,323,323,323,0
|
|
20240709,143000,127262126,323,323,323,323,1
|
|
20240709,142900,127261803,323,323,323,323,134
|
|
20240709,142800,127218521,323,323,323,323,17238
|
|
20240709,142700,121650647,323,323,323,323,0
|
|
20240709,142600,121650647,323,323,323,323,10
|
|
20240709,142500,121647417,323,323,323,323,0
|
|
20240709,142400,121647417,323,323,323,323,0
|
|
20240709,142300,121647417,323,323,323,323,12
|
|
20240709,142200,121643541,323,323,323,323,16
|
|
20240709,142100,121638373,323,323,323,323,0
|
|
20240709,142000,121638373,323,323,323,323,65
|
|
20240709,141900,121617378,322,322,322,322,0
|
|
20240709,141800,121617378,322,322,322,322,30
|
|
20240709,141700,121607718,323,322,323,322,52
|
|
20240709,141600,121590972,323,323,323,323,24
|
|
20240709,141500,121583220,323,323,323,323,21
|
|
20240709,141400,121576437,323,323,323,323,35
|
|
20240709,141300,121565132,323,322,323,322,13096
|
|
20240709,141200,117348213,322,322,322,322,7
|
|
20240709,141100,117345959,322,322,322,322,12
|
|
20240709,141000,117342095,322,322,322,322,23
|
|
20240709,140900,117334689,322,322,322,322,160
|
|
20240709,140800,117283169,322,322,322,322,2
|
|
20240709,140700,117282525,322,322,322,322,6
|
|
20240709,140600,117280593,322,322,322,322,0
|
|
20240709,140500,117280593,322,322,322,322,9
|
|
20240709,140400,117277695,322,321,322,321,151
|
|
20240709,140300,117229074,322,322,322,322,0
|
|
20240709,140200,117229074,322,322,322,322,2
|
|
20240709,140100,117228430,322,322,322,322,0
|
|
20240709,140000,117228430,322,322,322,322,0
|
|
20240709,135900,117228430,322,322,322,322,0
|
|
20240709,135800,117228430,322,322,322,322,1038
|
|
20240709,135700,116894194,322,321,322,321,171
|
|
20240709,135600,116839232,321,321,321,321,3618
|
|
20240709,135500,115677854,322,322,322,322,9
|
|
20240709,135400,115674956,322,322,322,322,0
|
|
20240709,135300,115674956,322,322,322,322,0
|
|
20240709,135200,115674956,322,322,322,322,12
|
|
20240709,135100,115671092,322,322,322,322,0
|
|
20240709,135000,115671092,322,321,322,321,7
|
|
20240709,134900,115668839,321,321,321,321,10
|
|
20240709,134800,115665629,322,322,322,322,55
|
|
20240709,134700,115647919,321,322,322,321,62113
|
|
20240709,134600,95647534,320,320,320,320,2
|
|
20240709,134500,95646894,322,322,322,322,1
|
|
20240709,134400,95646572,321,321,321,321,10105
|
|
20240709,134300,92402867,321,321,321,321,0
|
|
20240709,134200,92402867,321,321,321,321,53
|
|
20240709,134100,92385854,321,321,321,321,42
|
|
20240709,134000,92372372,321,321,321,321,0
|
|
20240709,133900,92372372,321,321,321,321,80
|
|
20240709,133800,92346692,321,321,321,321,6
|
|
20240709,133700,92344766,320,321,321,320,30000
|
|
20240709,133600,82730187,321,321,321,321,0
|
|
20240709,133500,82730187,321,322,322,321,9
|
|
20240709,133400,82727291,322,322,322,322,10
|
|
20240709,133300,82724071,322,322,322,322,2
|
|
20240709,133200,82723427,322,322,322,321,266
|
|
20240709,133100,82638029,322,322,322,322,0
|
|
20240709,133000,82638029,322,322,322,322,7
|
|
20240709,132900,82635775,322,322,322,322,1099
|
|
20240709,132800,82281897,322,322,322,322,1
|
|
20240709,132700,82281575,322,321,322,321,16
|
|
20240709,132600,82276430,322,322,322,322,40
|
|
20240709,132500,82263550,321,321,321,321,1000
|
|
20240709,132400,81942550,322,322,322,322,0
|
|
20240709,132300,81942550,322,322,322,322,254
|
|
20240709,132200,81860762,322,322,322,322,8
|
|
20240709,132100,81858186,322,322,322,322,5
|
|
20240709,132000,81856576,322,322,322,322,20
|
|
20240709,131900,81850136,322,322,322,322,121
|
|
20240709,131800,81811174,322,322,322,322,21
|
|
20240709,131700,81804412,322,322,322,322,0
|
|
20240709,131600,81804412,322,322,322,321,3305
|
|
20240709,131500,80743202,322,322,322,322,2
|
|
20240709,131400,80742558,322,322,322,322,24
|
|
20240709,131300,80734830,321,321,321,321,0
|
|
20240709,131200,80734830,321,321,321,321,1100
|
|
20240709,131100,80381730,322,322,322,322,2
|
|
20240709,131000,80381086,322,322,322,322,46
|
|
20240709,130900,80366274,321,321,321,321,5158
|
|
20240709,130800,78710556,322,322,322,322,92
|
|
20240709,130700,78680932,322,322,322,322,19196
|
|
20240709,130600,72499820,323,323,323,323,0
|
|
20240709,130500,72499820,323,323,323,323,0
|
|
20240709,130400,72499820,323,323,323,323,0
|
|
20240709,130300,72499820,323,323,323,323,3
|
|
20240709,130200,72498851,323,323,323,323,0
|
|
20240709,130100,72498851,323,323,323,323,0
|
|
20240709,130000,72498851,323,323,323,323,230
|
|
20240709,125900,72424561,323,323,323,323,0
|
|
20240709,125800,72424561,323,323,323,323,0
|
|
20240709,125700,72424561,323,323,323,323,0
|
|
20240709,125600,72424561,323,323,323,323,0
|
|
20240709,125500,72424561,323,323,323,323,0
|
|
20240709,125400,72424561,323,323,323,323,0
|
|
20240709,125300,72424561,323,323,323,323,0
|
|
20240709,125200,72424561,323,323,323,323,0
|
|
20240709,125100,72424561,323,323,323,323,0
|
|
20240709,125000,72424561,323,323,323,323,0
|
|
20240709,124900,72424561,323,323,323,323,3
|
|
20240709,124800,72423592,323,323,323,323,2
|
|
20240709,124700,72422946,323,323,323,323,0
|
|
20240709,124600,72422946,323,323,323,323,0
|
|
20240709,124500,72422946,323,323,323,323,0
|
|
20240709,124400,72422946,323,323,323,323,0
|
|
20240709,124300,72422946,323,323,323,323,0
|
|
20240709,124200,72422946,323,323,323,323,0
|
|
20240709,124100,72422946,323,323,323,323,0
|
|
20240709,124000,72422946,323,323,323,323,0
|
|
20240709,123900,72422946,323,323,323,323,11
|
|
20240709,123800,72419393,323,323,323,323,0
|
|
20240709,123700,72419393,323,323,323,323,0
|
|
20240709,123600,72419393,323,323,323,323,0
|
|
20240709,123500,72419393,323,323,323,323,0
|
|
20240709,123400,72419393,323,323,323,323,400
|
|
20240709,123300,72290193,323,323,323,323,0
|
|
20240709,123200,72290193,323,323,323,323,1
|
|
20240709,123100,72289870,323,323,323,323,0
|
|
20240709,123000,72289870,323,323,323,323,0
|
|
20240709,122900,72289870,323,323,323,323,0
|
|
20240709,122800,72289870,323,323,323,323,0
|
|
20240709,122700,72289870,323,323,323,323,0
|
|
20240709,122600,72289870,323,323,323,323,0
|
|
20240709,122500,72289870,323,323,323,323,0
|
|
20240709,122400,72289870,323,323,323,323,0
|
|
20240709,122300,72289870,323,323,323,323,0
|
|
20240709,122200,72289870,323,323,323,323,0
|
|
20240709,122100,72289870,323,323,323,323,0
|
|
20240709,122000,72289870,323,323,323,323,0
|
|
20240709,121900,72289870,323,323,323,323,0
|
|
20240709,121800,72289870,323,323,323,323,0
|
|
20240709,121700,72289870,323,323,323,323,0
|
|
20240709,121600,72289870,323,323,323,323,0
|
|
20240709,121500,72289870,323,323,323,323,200
|
|
20240709,121400,72225270,323,323,323,323,0
|
|
20240709,121300,72225270,323,323,323,323,0
|
|
20240709,121200,72225270,323,323,323,323,0
|
|
20240709,121100,72225270,323,323,323,323,1
|
|
20240709,121000,72224947,322,322,322,322,0
|
|
20240709,120900,72224947,322,322,322,322,10500
|
|
20240709,120800,68843947,322,322,322,322,0
|
|
20240709,120700,68843947,322,322,322,322,0
|
|
20240709,120600,68843947,322,322,322,322,5000
|
|
20240709,120500,67233947,322,322,322,322,0
|
|
20240709,120400,67233947,322,322,322,322,916
|
|
20240709,120300,66938995,322,322,322,322,1
|
|
20240709,120200,66938673,323,323,323,323,0
|
|
20240709,120100,66938673,323,323,323,323,303
|
|
20240709,120000,66840804,323,323,323,323,53
|
|
20240709,115900,66823685,323,323,323,323,396
|
|
20240709,115800,66695777,323,323,323,323,10000
|
|
20240709,115700,63465777,323,323,323,323,0
|
|
20240709,115600,63465777,323,323,323,323,0
|
|
20240709,115500,63465777,323,323,323,323,0
|
|
20240709,115400,63465777,323,323,323,323,6
|
|
20240709,115300,63463839,323,323,323,323,40
|
|
20240709,115200,63450919,323,323,323,323,3
|
|
20240709,115100,63449950,324,324,324,324,0
|
|
20240709,115000,63449950,324,324,324,324,3
|
|
20240709,114900,63448978,324,324,324,324,1050
|
|
20240709,114800,63108778,324,324,324,324,0
|
|
20240709,114700,63108778,324,324,324,324,0
|
|
20240709,114600,63108778,324,324,324,324,0
|
|
20240709,114500,63108778,324,324,324,324,0
|
|
20240709,114400,63108778,324,324,324,324,0
|
|
20240709,114300,63108778,324,324,324,324,0
|
|
20240709,114200,63108778,324,324,324,324,0
|
|
20240709,114100,63108778,324,324,324,324,0
|
|
20240709,114000,63108778,324,324,324,324,10
|
|
20240709,113900,63105538,324,324,324,324,10
|
|
20240709,113800,63102298,323,323,323,323,0
|
|
20240709,113700,63102298,323,323,323,323,0
|
|
20240709,113600,63102298,323,323,323,323,0
|
|
20240709,113500,63102298,323,323,323,323,0
|
|
20240709,113400,63102298,323,323,323,323,0
|
|
20240709,113300,63102298,323,323,323,323,199
|
|
20240709,113200,63038021,323,323,323,323,0
|
|
20240709,113100,63038021,323,323,323,323,0
|
|
20240709,113000,63038021,323,324,324,323,14684
|
|
20240709,112900,58295082,323,323,323,323,24083
|
|
20240709,112800,50516273,324,324,324,324,3
|
|
20240709,112700,50515301,323,323,323,323,0
|
|
20240709,112600,50515301,323,323,323,323,0
|
|
20240709,112500,50515301,323,323,323,323,622
|
|
20240709,112400,50314395,324,323,324,323,163
|
|
20240709,112300,50261744,324,324,324,324,0
|
|
20240709,112200,50261744,324,324,324,324,0
|
|
20240709,112100,50261744,324,324,324,324,0
|
|
20240709,112000,50261744,324,324,324,324,0
|
|
20240709,111900,50261744,324,324,324,324,1
|
|
20240709,111800,50261420,324,324,324,324,0
|
|
20240709,111700,50261420,324,324,324,324,0
|
|
20240709,111600,50261420,324,324,324,324,0
|
|
20240709,111500,50261420,324,324,324,324,1
|
|
20240709,111400,50261096,323,323,323,323,272
|
|
20240709,111300,50173240,323,323,323,323,15303
|
|
20240709,111200,45230371,324,324,324,324,0
|
|
20240709,111100,45230371,324,324,324,324,4
|
|
20240709,111000,45229075,324,324,324,324,2
|
|
20240709,110900,45228427,323,323,323,323,20286
|
|
20240709,110800,38676049,323,323,323,323,0
|
|
20240709,110700,38676049,323,323,323,323,0
|
|
20240709,110600,38676049,323,323,323,323,90
|
|
20240709,110500,38646979,325,325,325,325,0
|
|
20240709,110400,38646979,325,325,325,325,0
|
|
20240709,110300,38646979,325,325,325,325,0
|
|
20240709,110200,38646979,325,325,325,325,0
|
|
20240709,110100,38646979,325,325,325,325,0
|
|
20240709,110000,38646979,325,325,325,325,0
|
|
20240709,105900,38646979,325,324,325,324,102
|
|
20240709,105800,38613929,324,324,324,324,0
|
|
20240709,105700,38613929,324,324,324,324,0
|
|
20240709,105600,38613929,324,324,324,324,0
|
|
20240709,105500,38613929,324,324,324,324,959
|
|
20240709,105400,38303213,323,323,323,323,8
|
|
20240709,105300,38300629,323,323,323,323,0
|
|
20240709,105200,38300629,323,324,324,323,1003
|
|
20240709,105100,37976657,324,324,324,324,80
|
|
20240709,105000,37950737,324,324,324,324,0
|
|
20240709,104900,37950737,324,324,324,324,30
|
|
20240709,104800,37941017,324,324,324,324,0
|
|
20240709,104700,37941017,324,324,324,324,0
|
|
20240709,104600,37941017,324,324,324,324,0
|
|
20240709,104500,37941017,324,324,324,324,0
|
|
20240709,104400,37941017,324,324,324,324,0
|
|
20240709,104300,37941017,324,324,324,324,140
|
|
20240709,104200,37895657,325,325,325,325,1000
|
|
20240709,104100,37570657,325,325,325,325,0
|
|
20240709,104000,37570657,325,325,325,325,0
|
|
20240709,103900,37570657,325,325,325,325,1
|
|
20240709,103800,37570332,326,326,326,326,0
|
|
20240709,103700,37570332,326,326,326,326,0
|
|
20240709,103600,37570332,326,326,326,326,0
|
|
20240709,103500,37570332,326,326,326,326,0
|
|
20240709,103400,37570332,326,326,326,326,0
|
|
20240709,103300,37570332,326,326,326,326,0
|
|
20240709,103200,37570332,326,326,326,326,0
|
|
20240709,103100,37570332,326,326,326,326,0
|
|
20240709,103000,37570332,326,326,326,326,0
|
|
20240709,102900,37570332,326,326,326,326,8
|
|
20240709,102800,37567724,326,324,326,324,34
|
|
20240709,102700,37556704,326,326,326,326,32
|
|
20240709,102600,37546272,325,325,325,325,0
|
|
20240709,102500,37546272,325,325,325,325,3600
|
|
20240709,102400,36376272,325,325,325,325,5001
|
|
20240709,102300,34750947,324,324,324,324,0
|
|
20240709,102200,34750947,324,324,324,324,0
|
|
20240709,102100,34750947,324,324,324,324,2000
|
|
20240709,102000,34102947,324,324,324,324,0
|
|
20240709,101900,34102947,324,324,324,324,0
|
|
20240709,101800,34102947,324,324,324,324,0
|
|
20240709,101700,34102947,324,324,324,324,0
|
|
20240709,101600,34102947,324,324,324,324,3128
|
|
20240709,101500,33089475,325,325,325,325,3107
|
|
20240709,101400,32079700,325,324,325,323,8
|
|
20240709,101300,32077106,324,324,325,324,22259
|
|
20240709,101200,24865189,325,325,325,325,0
|
|
20240709,101100,24865189,325,325,325,325,3
|
|
20240709,101000,24864214,324,324,324,324,13000
|
|
20240709,100900,20652214,324,324,324,324,0
|
|
20240709,100800,20652214,324,325,325,324,25
|
|
20240709,100700,20644093,325,325,325,325,0
|
|
20240709,100600,20644093,325,325,325,325,192
|
|
20240709,100500,20581693,325,325,325,325,5
|
|
20240709,100400,20580068,324,324,324,324,0
|
|
20240709,100300,20580068,324,324,324,324,0
|
|
20240709,100200,20580068,324,325,325,324,1524
|
|
20240709,100100,20085684,326,325,326,325,243
|
|
20240709,100000,20006695,326,326,326,326,1
|
|
20240709,095900,20006369,326,326,326,326,52
|
|
20240709,095800,19989417,326,326,326,326,2003
|
|
20240709,095700,19336439,326,325,326,325,4171
|
|
20240709,095600,17980859,325,325,325,325,0
|
|
20240709,095500,17980859,325,325,325,325,2
|
|
20240709,095400,17980209,325,325,325,325,4
|
|
20240709,095300,17978909,324,324,325,324,2015
|
|
20240709,095200,17326046,325,325,325,325,56
|
|
20240709,095100,17307846,325,325,325,325,0
|
|
20240709,095000,17307846,325,325,325,325,2
|
|
20240709,094900,17307196,325,325,325,325,2
|
|
20240709,094800,17306546,325,325,325,325,50
|
|
20240709,094700,17290296,325,325,325,325,0
|
|
20240709,094600,17290296,325,325,325,325,10
|
|
20240709,094500,17287046,325,326,326,325,707
|
|
20240709,094400,17057268,325,325,326,325,35
|
|
20240709,094300,17045888,327,327,327,327,2
|
|
20240709,094200,17045234,326,325,326,325,6152
|
|
20240709,094100,15040182,326,326,326,325,9
|
|
20240709,094000,15037249,326,326,326,326,0
|
|
20240709,093900,15037249,326,326,326,326,0
|
|
20240709,093800,15037249,326,326,326,326,0
|
|
20240709,093700,15037249,326,326,326,326,0
|
|
20240709,093600,15037249,326,324,326,324,2
|
|
20240709,093500,15036599,327,327,327,327,0
|
|
20240709,093400,15036599,327,326,327,326,9813
|
|
20240709,093300,11832959,326,326,326,326,1
|
|
20240709,093200,11832633,326,324,326,324,1196
|
|
20240709,093100,11445069,325,325,325,325,3087
|
|
20240709,093000,10441794,326,326,326,326,1779
|
|
20240709,092900,9861840,326,324,326,324,3069
|
|
20240709,092800,8861350,326,325,326,325,467
|
|
20240709,092700,8709574,325,325,325,325,0
|
|
20240709,092600,8709574,325,325,325,325,2538
|
|
20240709,092500,7884724,325,325,325,325,2004
|
|
20240709,092400,7233424,325,326,326,325,5
|
|
20240709,092300,7231798,325,325,325,325,75
|
|
20240709,092200,7207423,325,325,325,325,98
|
|
20240709,092100,7175573,326,326,326,326,0
|
|
20240709,092000,7175573,326,326,326,325,7
|
|
20240709,091900,7173293,327,326,327,326,8362
|
|
20240709,091800,4442826,325,326,326,325,4500
|
|
20240709,091700,2980325,326,325,326,325,152
|
|
20240709,091600,2930919,325,325,325,325,543
|
|
20240709,091500,2754444,326,326,326,326,300
|
|
20240709,091400,2656644,326,326,326,326,1
|
|
20240709,091300,2656318,326,326,326,326,0
|
|
20240709,091200,2656318,326,326,326,326,497
|
|
20240709,091100,2494296,327,326,327,325,2505
|
|
20240709,091000,1679169,326,326,326,326,0
|
|
20240709,090900,1679169,326,325,326,325,3016
|
|
20240709,090800,698942,325,325,325,323,304
|
|
20240709,090700,600742,323,324,325,323,818
|
|
20240709,090600,335724,325,324,325,324,52
|
|
20240709,090500,318826,325,325,325,325,0
|
|
20240709,090400,318826,325,325,325,325,647
|
|
20240709,090300,108551,325,325,325,325,3
|
|
20240709,090200,107576,325,325,325,325,1
|
|
20240709,090100,107251,325,325,325,325,0
|
|
20240709,090000,107251,325,325,325,325,329
|