604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190100,153114541,319,319,319,319,6969
|
|
20240723,190000,153114541,319,319,319,319,0
|
|
20240723,185900,153114541,319,319,319,319,0
|
|
20240723,185800,153114541,319,319,319,319,0
|
|
20240723,185700,153114541,319,319,319,319,0
|
|
20240723,185600,153114541,319,319,319,319,0
|
|
20240723,185500,153114541,319,319,319,319,0
|
|
20240723,185400,153114541,319,319,319,319,0
|
|
20240723,185300,153114541,319,319,319,319,0
|
|
20240723,185200,153114541,319,319,319,319,0
|
|
20240723,185100,153114541,319,319,319,319,0
|
|
20240723,185000,153114541,319,319,319,319,0
|
|
20240723,184900,153114541,319,319,319,319,0
|
|
20240723,184800,153114541,319,319,319,319,0
|
|
20240723,184700,153114541,319,319,319,319,0
|
|
20240723,184600,153114541,319,319,319,319,0
|
|
20240723,184500,153114541,319,319,319,319,0
|
|
20240723,184400,153114541,319,319,319,319,0
|
|
20240723,184300,153114541,319,319,319,319,0
|
|
20240723,184200,153114541,319,319,319,319,0
|
|
20240723,184100,153114541,319,319,319,319,0
|
|
20240723,184000,153114541,319,319,319,319,0
|
|
20240723,183900,153114541,319,319,319,319,0
|
|
20240723,183800,153114541,319,319,319,319,0
|
|
20240723,183700,153114541,319,319,319,319,0
|
|
20240723,183600,153114541,319,319,319,319,0
|
|
20240723,183500,153114541,319,319,319,319,0
|
|
20240723,183400,153114541,319,319,319,319,0
|
|
20240723,183300,153114541,319,319,319,319,0
|
|
20240723,183200,153114541,319,319,319,319,0
|
|
20240723,183100,153114541,319,319,319,319,6969
|
|
20240723,183000,153114541,319,319,319,319,0
|
|
20240723,182900,153114541,319,319,319,319,0
|
|
20240723,182800,153114541,319,319,319,319,0
|
|
20240723,182700,153114541,319,319,319,319,0
|
|
20240723,182600,153114541,319,319,319,319,0
|
|
20240723,182500,153114541,319,319,319,319,0
|
|
20240723,182400,153114541,319,319,319,319,0
|
|
20240723,182300,153114541,319,319,319,319,0
|
|
20240723,182200,153114541,319,319,319,319,0
|
|
20240723,182100,153114541,319,319,319,319,0
|
|
20240723,182000,153114541,319,319,319,319,0
|
|
20240723,181900,153114541,319,319,319,319,0
|
|
20240723,181800,153114541,319,319,319,319,0
|
|
20240723,181700,153114541,319,319,319,319,0
|
|
20240723,181600,153114541,319,319,319,319,0
|
|
20240723,181500,153114541,319,319,319,319,0
|
|
20240723,181400,153114541,319,319,319,319,0
|
|
20240723,181300,153114541,319,319,319,319,0
|
|
20240723,181200,153114541,319,319,319,319,0
|
|
20240723,181100,153114541,319,319,319,319,0
|
|
20240723,181000,153114541,319,319,319,319,0
|
|
20240723,180900,153114541,319,319,319,319,0
|
|
20240723,180800,153114541,319,319,319,319,0
|
|
20240723,180700,153114541,319,319,319,319,0
|
|
20240723,180600,153114541,319,319,319,319,0
|
|
20240723,180500,153114541,319,319,319,319,0
|
|
20240723,180400,153114541,319,319,319,319,0
|
|
20240723,180300,153114541,319,319,319,319,0
|
|
20240723,180200,153114541,319,319,319,319,0
|
|
20240723,180100,153114541,319,319,319,319,6969
|
|
20240723,180000,153114541,319,319,319,319,0
|
|
20240723,175900,153114541,319,319,319,319,0
|
|
20240723,175800,153114541,319,319,319,319,0
|
|
20240723,175700,153114541,319,319,319,319,0
|
|
20240723,175600,153114541,319,319,319,319,0
|
|
20240723,175500,153114541,319,319,319,319,0
|
|
20240723,175400,153114541,319,319,319,319,0
|
|
20240723,175300,153114541,319,319,319,319,0
|
|
20240723,175200,153114541,319,319,319,319,0
|
|
20240723,175100,153114541,319,319,319,319,0
|
|
20240723,175000,153114541,319,319,319,319,0
|
|
20240723,174900,153114541,319,319,319,319,0
|
|
20240723,174800,153114541,319,319,319,319,0
|
|
20240723,174700,153114541,319,319,319,319,0
|
|
20240723,174600,153114541,319,319,319,319,0
|
|
20240723,174500,153114541,319,319,319,319,0
|
|
20240723,174400,153114541,319,319,319,319,0
|
|
20240723,174300,153114541,319,319,319,319,0
|
|
20240723,174200,153114541,319,319,319,319,0
|
|
20240723,174100,153114541,319,319,319,319,0
|
|
20240723,174000,153114541,319,319,319,319,0
|
|
20240723,173900,153114541,319,319,319,319,0
|
|
20240723,173800,153114541,319,319,319,319,0
|
|
20240723,173700,153114541,319,319,319,319,0
|
|
20240723,173600,153114541,319,319,319,319,0
|
|
20240723,173500,153114541,319,319,319,319,0
|
|
20240723,173400,153114541,319,319,319,319,0
|
|
20240723,173300,153114541,319,319,319,319,0
|
|
20240723,173200,153114541,319,319,319,319,0
|
|
20240723,173100,153114541,319,319,319,319,6969
|
|
20240723,173000,153114541,319,319,319,319,0
|
|
20240723,172900,153114541,319,319,319,319,0
|
|
20240723,172800,153114541,319,319,319,319,0
|
|
20240723,172700,153114541,319,319,319,319,0
|
|
20240723,172600,153114541,319,319,319,319,0
|
|
20240723,172500,153114541,319,319,319,319,0
|
|
20240723,172400,153114541,319,319,319,319,0
|
|
20240723,172300,153114541,319,319,319,319,0
|
|
20240723,172200,153114541,319,319,319,319,0
|
|
20240723,172100,153114541,319,319,319,319,0
|
|
20240723,172000,153114541,319,319,319,319,0
|
|
20240723,171900,153114541,319,319,319,319,0
|
|
20240723,171800,153114541,319,319,319,319,0
|
|
20240723,171700,153114541,319,319,319,319,0
|
|
20240723,171600,153114541,319,319,319,319,0
|
|
20240723,171500,153114541,319,319,319,319,0
|
|
20240723,171400,153114541,319,319,319,319,0
|
|
20240723,171300,153114541,319,319,319,319,0
|
|
20240723,171200,153114541,319,319,319,319,0
|
|
20240723,171100,153114541,319,319,319,319,0
|
|
20240723,171000,153114541,319,319,319,319,0
|
|
20240723,170900,153114541,319,319,319,319,0
|
|
20240723,170800,153114541,319,319,319,319,0
|
|
20240723,170700,153114541,319,319,319,319,0
|
|
20240723,170600,153114541,319,319,319,319,0
|
|
20240723,170500,153114541,319,319,319,319,0
|
|
20240723,170400,153114541,319,319,319,319,0
|
|
20240723,170300,153114541,319,319,319,319,0
|
|
20240723,170200,153114541,319,319,319,319,0
|
|
20240723,170100,153114541,319,319,319,319,6969
|
|
20240723,170000,153114541,319,319,319,319,0
|
|
20240723,165900,153114541,319,319,319,319,0
|
|
20240723,165800,153114541,319,319,319,319,0
|
|
20240723,165700,153114541,319,319,319,319,0
|
|
20240723,165600,153114541,319,319,319,319,0
|
|
20240723,165500,153114541,319,319,319,319,0
|
|
20240723,165400,153114541,319,319,319,319,0
|
|
20240723,165300,153114541,319,319,319,319,0
|
|
20240723,165200,153114541,319,319,319,319,0
|
|
20240723,165100,153114541,319,319,319,319,0
|
|
20240723,165000,153114541,319,319,319,319,0
|
|
20240723,164900,153114541,319,319,319,319,0
|
|
20240723,164800,153114541,319,319,319,319,0
|
|
20240723,164700,153114541,319,319,319,319,0
|
|
20240723,164600,153114541,319,319,319,319,0
|
|
20240723,164500,153114541,319,319,319,319,0
|
|
20240723,164400,153114541,319,319,319,319,0
|
|
20240723,164300,153114541,319,319,319,319,0
|
|
20240723,164200,153114541,319,319,319,319,0
|
|
20240723,164100,153114541,319,319,319,319,0
|
|
20240723,164000,153114541,319,319,319,319,0
|
|
20240723,163900,153114541,319,319,319,319,0
|
|
20240723,163800,153114541,319,319,319,319,0
|
|
20240723,163700,153114541,319,319,319,319,0
|
|
20240723,163600,153114541,319,319,319,319,0
|
|
20240723,163500,153114541,319,319,319,319,0
|
|
20240723,163400,153114541,319,319,319,319,0
|
|
20240723,163300,153114541,319,319,319,319,0
|
|
20240723,163200,153114541,319,319,319,319,0
|
|
20240723,163100,153114541,319,319,319,319,6969
|
|
20240723,163000,153114541,319,319,319,319,0
|
|
20240723,162900,153114541,319,319,319,319,0
|
|
20240723,162800,153114541,319,319,319,319,0
|
|
20240723,162700,153114541,319,319,319,319,0
|
|
20240723,162600,153114541,319,319,319,319,0
|
|
20240723,162500,153114541,319,319,319,319,0
|
|
20240723,162400,153114541,319,319,319,319,0
|
|
20240723,162300,153114541,319,319,319,319,0
|
|
20240723,162200,153114541,319,319,319,319,0
|
|
20240723,162100,153114541,319,319,319,319,0
|
|
20240723,162000,153114541,319,319,319,319,0
|
|
20240723,161900,153114541,319,319,319,319,0
|
|
20240723,161800,153114541,319,319,319,319,0
|
|
20240723,161700,153114541,319,319,319,319,0
|
|
20240723,161600,153114541,319,319,319,319,0
|
|
20240723,161500,153114541,319,319,319,319,0
|
|
20240723,161400,153114541,319,319,319,319,0
|
|
20240723,161300,153114541,319,319,319,319,0
|
|
20240723,161200,153114541,319,319,319,319,0
|
|
20240723,161100,153114541,319,319,319,319,0
|
|
20240723,161000,153114541,319,319,319,319,0
|
|
20240723,160900,153114541,319,319,319,319,0
|
|
20240723,160800,153114541,319,319,319,319,0
|
|
20240723,160700,153114541,319,319,319,319,0
|
|
20240723,160600,153114541,319,319,319,319,0
|
|
20240723,160500,153114541,319,319,319,319,0
|
|
20240723,160400,153114541,319,319,319,319,0
|
|
20240723,160300,153114541,319,319,319,319,0
|
|
20240723,160200,153114541,319,319,319,319,0
|
|
20240723,160100,153114541,319,319,319,319,6969
|
|
20240723,160000,153114541,319,319,319,319,0
|
|
20240723,155900,153114541,319,319,319,319,0
|
|
20240723,155800,153114541,319,319,319,319,0
|
|
20240723,155700,153114541,319,319,319,319,0
|
|
20240723,155600,153114541,319,319,319,319,0
|
|
20240723,155500,153114541,319,319,319,319,0
|
|
20240723,155400,153114541,319,319,319,319,0
|
|
20240723,155300,153114541,319,319,319,319,0
|
|
20240723,155200,153114541,319,319,319,319,0
|
|
20240723,155100,153114541,319,319,319,319,0
|
|
20240723,155000,153114541,319,319,319,319,0
|
|
20240723,154900,153114541,319,319,319,319,0
|
|
20240723,154800,153114541,319,319,319,319,0
|
|
20240723,154700,153114541,319,319,319,319,0
|
|
20240723,154600,153114541,319,319,319,319,0
|
|
20240723,154500,153114541,319,319,319,319,0
|
|
20240723,154400,153114541,319,319,319,319,0
|
|
20240723,154300,153114541,319,319,319,319,0
|
|
20240723,154200,153114541,319,319,319,319,0
|
|
20240723,154100,153114541,319,319,319,319,0
|
|
20240723,154000,153114541,319,319,319,319,0
|
|
20240723,153900,153114541,319,319,319,319,0
|
|
20240723,153800,153114541,319,319,319,319,0
|
|
20240723,153700,153114541,319,319,319,319,0
|
|
20240723,153600,153114541,319,319,319,319,0
|
|
20240723,153500,153114541,319,319,319,319,0
|
|
20240723,153400,153114541,319,319,319,319,0
|
|
20240723,153300,153114541,319,319,319,319,0
|
|
20240723,153200,153114541,319,319,319,319,0
|
|
20240723,153100,153114541,319,319,319,319,6969
|
|
20240723,153000,153114541,319,319,319,319,6969
|
|
20240723,152900,150891430,319,319,319,319,0
|
|
20240723,152800,150891430,319,319,319,319,0
|
|
20240723,152700,150891430,319,319,319,319,0
|
|
20240723,152600,150891430,319,319,319,319,0
|
|
20240723,152500,150891430,319,319,319,319,0
|
|
20240723,152400,150891430,319,319,319,319,0
|
|
20240723,152300,150891430,319,319,319,319,0
|
|
20240723,152200,150891430,319,319,319,319,0
|
|
20240723,152100,150891430,319,319,319,319,0
|
|
20240723,152000,150891430,319,319,319,319,0
|
|
20240723,151900,150891430,319,319,319,319,1
|
|
20240723,151800,150891111,317,317,317,317,0
|
|
20240723,151700,150891111,317,318,318,317,3240
|
|
20240723,151600,149861973,319,319,319,319,0
|
|
20240723,151500,149861973,319,319,319,319,0
|
|
20240723,151400,149861973,319,319,319,319,100
|
|
20240723,151300,149830073,320,320,320,320,0
|
|
20240723,151200,149830073,320,320,320,320,0
|
|
20240723,151100,149830073,320,320,320,320,0
|
|
20240723,151000,149830073,320,320,320,320,0
|
|
20240723,150900,149830073,320,320,320,320,0
|
|
20240723,150800,149830073,320,318,320,318,151
|
|
20240723,150700,149782053,318,318,318,318,1
|
|
20240723,150600,149781735,320,320,320,320,0
|
|
20240723,150500,149781735,320,320,320,320,0
|
|
20240723,150400,149781735,320,320,320,320,0
|
|
20240723,150300,149781735,320,320,320,320,0
|
|
20240723,150200,149781735,320,320,320,320,0
|
|
20240723,150100,149781735,320,320,320,320,0
|
|
20240723,150000,149781735,320,320,320,320,0
|
|
20240723,145900,149781735,320,320,320,320,1
|
|
20240723,145800,149781415,317,318,318,317,38434
|
|
20240723,145700,137559404,320,319,320,319,38533
|
|
20240723,145600,125236483,319,319,319,319,2
|
|
20240723,145500,125235845,319,319,319,319,11
|
|
20240723,145400,125232336,319,319,319,317,56081
|
|
20240723,145300,107430366,319,319,319,319,32
|
|
20240723,145200,107420158,319,319,319,319,0
|
|
20240723,145100,107420158,319,319,319,319,0
|
|
20240723,145000,107420158,319,319,319,319,0
|
|
20240723,144900,107420158,319,319,319,317,60336
|
|
20240723,144800,88258509,320,320,320,320,0
|
|
20240723,144700,88258509,320,320,320,320,3
|
|
20240723,144600,88257549,320,320,320,320,0
|
|
20240723,144500,88257549,320,320,320,320,0
|
|
20240723,144400,88257549,320,320,320,320,34
|
|
20240723,144300,88246669,320,320,320,320,0
|
|
20240723,144200,88246669,320,320,320,320,1
|
|
20240723,144100,88246349,319,319,319,319,2696
|
|
20240723,144000,87386325,319,319,319,319,0
|
|
20240723,143900,87386325,319,319,319,319,15032
|
|
20240723,143800,82591117,319,319,319,319,0
|
|
20240723,143700,82591117,319,319,319,319,440
|
|
20240723,143600,82450757,319,319,319,319,9
|
|
20240723,143500,82447886,319,319,319,319,0
|
|
20240723,143400,82447886,319,319,319,319,0
|
|
20240723,143300,82447886,319,319,319,319,0
|
|
20240723,143200,82447886,319,319,319,319,1
|
|
20240723,143100,82447567,318,318,318,318,1
|
|
20240723,143000,82447249,319,319,319,319,0
|
|
20240723,142900,82447249,319,319,319,319,0
|
|
20240723,142800,82447249,319,319,319,319,522
|
|
20240723,142700,82280731,319,318,319,318,227
|
|
20240723,142600,82208544,318,318,318,318,0
|
|
20240723,142500,82208544,318,318,318,318,0
|
|
20240723,142400,82208544,318,318,318,318,0
|
|
20240723,142300,82208544,318,319,319,318,2032
|
|
20240723,142200,81560337,319,319,319,319,0
|
|
20240723,142100,81560337,319,319,319,319,500
|
|
20240723,142000,81400837,319,319,319,319,490
|
|
20240723,141900,81244527,320,320,320,320,0
|
|
20240723,141800,81244527,320,320,320,320,0
|
|
20240723,141700,81244527,320,320,320,320,0
|
|
20240723,141600,81244527,320,320,320,320,0
|
|
20240723,141500,81244527,320,320,320,320,0
|
|
20240723,141400,81244527,320,320,320,320,0
|
|
20240723,141300,81244527,320,320,320,320,0
|
|
20240723,141200,81244527,320,320,320,320,0
|
|
20240723,141100,81244527,320,320,320,320,0
|
|
20240723,141000,81244527,320,320,320,320,1
|
|
20240723,140900,81244207,318,318,318,318,5000
|
|
20240723,140800,79654207,318,318,318,318,0
|
|
20240723,140700,79654207,318,318,319,318,3
|
|
20240723,140600,79653252,319,319,319,319,35113
|
|
20240723,140500,68452205,320,320,320,320,0
|
|
20240723,140400,68452205,320,320,320,320,0
|
|
20240723,140300,68452205,320,320,320,320,1
|
|
20240723,140200,68451885,319,320,320,319,17515
|
|
20240723,140100,62864424,320,320,320,320,0
|
|
20240723,140000,62864424,320,320,320,320,100
|
|
20240723,135900,62832424,321,321,321,321,0
|
|
20240723,135800,62832424,321,320,321,320,256
|
|
20240723,135700,62750503,320,320,320,320,0
|
|
20240723,135600,62750503,320,320,320,320,0
|
|
20240723,135500,62750503,320,320,320,320,0
|
|
20240723,135400,62750503,320,320,320,320,0
|
|
20240723,135300,62750503,320,320,320,320,0
|
|
20240723,135200,62750503,320,320,320,320,0
|
|
20240723,135100,62750503,320,320,320,320,0
|
|
20240723,135000,62750503,320,320,320,320,0
|
|
20240723,134900,62750503,320,320,320,320,0
|
|
20240723,134800,62750503,320,320,320,320,0
|
|
20240723,134700,62750503,320,320,320,320,0
|
|
20240723,134600,62750503,320,320,320,320,0
|
|
20240723,134500,62750503,320,320,320,320,11
|
|
20240723,134400,62746983,320,320,320,320,0
|
|
20240723,134300,62746983,320,320,320,320,0
|
|
20240723,134200,62746983,320,320,320,320,0
|
|
20240723,134100,62746983,320,320,320,320,0
|
|
20240723,134000,62746983,320,320,320,320,0
|
|
20240723,133900,62746983,320,320,320,320,0
|
|
20240723,133800,62746983,320,320,320,320,0
|
|
20240723,133700,62746983,320,320,320,320,20
|
|
20240723,133600,62740583,320,321,321,320,2
|
|
20240723,133500,62739942,320,320,320,320,54
|
|
20240723,133400,62722662,320,320,320,320,1090
|
|
20240723,133300,62373862,321,321,321,321,1
|
|
20240723,133200,62373541,320,320,320,320,6301
|
|
20240723,133100,60357221,320,320,320,320,200
|
|
20240723,133000,60293221,320,320,320,320,0
|
|
20240723,132900,60293221,320,320,320,320,520
|
|
20240723,132800,60126821,320,320,320,320,20
|
|
20240723,132700,60120421,320,320,320,320,0
|
|
20240723,132600,60120421,320,320,320,320,18
|
|
20240723,132500,60114661,320,320,320,320,145
|
|
20240723,132400,60068261,320,320,320,320,11
|
|
20240723,132300,60064741,320,320,320,320,0
|
|
20240723,132200,60064741,320,320,320,320,0
|
|
20240723,132100,60064741,320,319,320,319,6565
|
|
20240723,132000,57970424,319,319,319,319,0
|
|
20240723,131900,57970424,319,319,319,319,0
|
|
20240723,131800,57970424,319,319,319,319,0
|
|
20240723,131700,57970424,319,319,319,319,0
|
|
20240723,131600,57970424,319,319,319,319,0
|
|
20240723,131500,57970424,319,320,320,319,3
|
|
20240723,131400,57969466,320,320,320,320,0
|
|
20240723,131300,57969466,320,320,320,320,0
|
|
20240723,131200,57969466,320,320,320,320,0
|
|
20240723,131100,57969466,320,320,320,320,0
|
|
20240723,131000,57969466,320,320,320,320,0
|
|
20240723,130900,57969466,320,320,320,320,0
|
|
20240723,130800,57969466,320,320,320,320,0
|
|
20240723,130700,57969466,320,320,320,320,10
|
|
20240723,130600,57966266,320,320,320,320,0
|
|
20240723,130500,57966266,320,320,320,320,0
|
|
20240723,130400,57966266,320,320,320,320,1
|
|
20240723,130300,57965946,319,319,319,319,0
|
|
20240723,130200,57965946,319,319,319,319,2
|
|
20240723,130100,57965308,320,320,320,320,1
|
|
20240723,130000,57964988,320,320,320,320,0
|
|
20240723,125900,57964988,320,320,320,320,1
|
|
20240723,125800,57964668,319,319,319,319,0
|
|
20240723,125700,57964668,319,319,319,319,0
|
|
20240723,125600,57964668,319,319,319,319,0
|
|
20240723,125500,57964668,319,320,320,319,5001
|
|
20240723,125400,56364349,320,320,320,320,0
|
|
20240723,125300,56364349,320,320,320,320,0
|
|
20240723,125200,56364349,320,320,320,320,0
|
|
20240723,125100,56364349,320,320,320,320,0
|
|
20240723,125000,56364349,320,320,320,320,0
|
|
20240723,124900,56364349,320,320,320,320,0
|
|
20240723,124800,56364349,320,320,320,320,0
|
|
20240723,124700,56364349,320,320,320,320,0
|
|
20240723,124600,56364349,320,320,320,320,0
|
|
20240723,124500,56364349,320,320,320,320,3
|
|
20240723,124400,56363389,319,319,319,319,0
|
|
20240723,124300,56363389,319,319,319,319,0
|
|
20240723,124200,56363389,319,319,319,319,0
|
|
20240723,124100,56363389,319,319,319,319,0
|
|
20240723,124000,56363389,319,319,319,319,0
|
|
20240723,123900,56363389,319,319,319,319,1
|
|
20240723,123800,56363070,319,319,319,319,0
|
|
20240723,123700,56363070,319,319,319,319,0
|
|
20240723,123600,56363070,319,319,319,319,0
|
|
20240723,123500,56363070,319,319,319,319,0
|
|
20240723,123400,56363070,319,319,319,319,0
|
|
20240723,123300,56363070,319,319,319,319,0
|
|
20240723,123200,56363070,319,319,319,319,7
|
|
20240723,123100,56360837,319,319,319,319,0
|
|
20240723,123000,56360837,319,319,319,319,0
|
|
20240723,122900,56360837,319,319,319,319,1010
|
|
20240723,122800,56038647,319,319,319,319,0
|
|
20240723,122700,56038647,319,319,319,319,0
|
|
20240723,122600,56038647,319,319,319,319,2732
|
|
20240723,122500,55167139,320,320,320,320,0
|
|
20240723,122400,55167139,320,320,320,320,0
|
|
20240723,122300,55167139,320,320,320,320,0
|
|
20240723,122200,55167139,320,320,320,320,0
|
|
20240723,122100,55167139,320,320,320,320,0
|
|
20240723,122000,55167139,320,320,320,320,2
|
|
20240723,121900,55166499,319,319,319,319,0
|
|
20240723,121800,55166499,319,319,319,319,0
|
|
20240723,121700,55166499,319,320,320,319,2
|
|
20240723,121600,55165860,319,319,320,319,5
|
|
20240723,121500,55164263,320,321,321,320,4956
|
|
20240723,121400,53578342,320,321,321,320,84
|
|
20240723,121300,53551461,320,321,321,320,3
|
|
20240723,121200,53550500,320,320,320,320,0
|
|
20240723,121100,53550500,320,320,320,320,0
|
|
20240723,121000,53550500,320,320,320,320,0
|
|
20240723,120900,53550500,320,320,320,320,981
|
|
20240723,120800,53236580,320,320,320,320,0
|
|
20240723,120700,53236580,320,320,320,320,0
|
|
20240723,120600,53236580,320,320,320,320,0
|
|
20240723,120500,53236580,320,320,320,320,8255
|
|
20240723,120400,50594980,321,321,321,321,0
|
|
20240723,120300,50594980,321,321,321,321,1
|
|
20240723,120200,50594659,320,320,320,320,1
|
|
20240723,120100,50594339,320,320,320,320,14
|
|
20240723,120000,50589859,320,320,320,320,33
|
|
20240723,115900,50579299,320,320,320,320,2
|
|
20240723,115800,50578659,321,321,321,321,0
|
|
20240723,115700,50578659,321,321,321,321,0
|
|
20240723,115600,50578659,321,321,321,321,0
|
|
20240723,115500,50578659,321,321,321,321,0
|
|
20240723,115400,50578659,321,321,321,321,0
|
|
20240723,115300,50578659,321,321,321,321,1
|
|
20240723,115200,50578338,321,321,321,321,0
|
|
20240723,115100,50578338,321,321,321,321,1
|
|
20240723,115000,50578017,320,320,320,320,0
|
|
20240723,114900,50578017,320,320,320,320,0
|
|
20240723,114800,50578017,320,320,320,320,0
|
|
20240723,114700,50578017,320,320,320,320,0
|
|
20240723,114600,50578017,320,320,320,320,0
|
|
20240723,114500,50578017,320,320,320,320,0
|
|
20240723,114400,50578017,320,320,320,320,0
|
|
20240723,114300,50578017,320,320,320,320,0
|
|
20240723,114200,50578017,320,320,320,320,0
|
|
20240723,114100,50578017,320,320,320,320,0
|
|
20240723,114000,50578017,320,320,320,320,110
|
|
20240723,113900,50542817,320,320,320,320,0
|
|
20240723,113800,50542817,320,320,320,320,0
|
|
20240723,113700,50542817,320,320,320,320,20
|
|
20240723,113600,50536417,320,320,320,320,0
|
|
20240723,113500,50536417,320,320,320,320,0
|
|
20240723,113400,50536417,320,320,320,320,0
|
|
20240723,113300,50536417,320,320,320,320,50
|
|
20240723,113200,50520417,320,320,320,320,0
|
|
20240723,113100,50520417,320,320,320,320,50
|
|
20240723,113000,50504417,321,321,321,321,1
|
|
20240723,112900,50504096,320,320,320,320,0
|
|
20240723,112800,50504096,320,320,320,320,41
|
|
20240723,112700,50490976,320,320,320,320,41
|
|
20240723,112600,50477856,321,321,321,321,0
|
|
20240723,112500,50477856,321,321,321,321,0
|
|
20240723,112400,50477856,321,321,321,321,1
|
|
20240723,112300,50477535,321,321,321,321,0
|
|
20240723,112200,50477535,321,319,321,319,2
|
|
20240723,112100,50476895,319,320,320,319,2620
|
|
20240723,112000,49639428,320,320,320,320,0
|
|
20240723,111900,49639428,320,320,320,320,4
|
|
20240723,111800,49638148,320,320,320,320,4321
|
|
20240723,111700,48255428,319,319,319,319,0
|
|
20240723,111600,48255428,319,319,319,319,13
|
|
20240723,111500,48251281,319,319,319,319,52
|
|
20240723,111400,48234693,318,318,318,318,0
|
|
20240723,111300,48234693,318,318,318,318,0
|
|
20240723,111200,48234693,318,319,319,318,600
|
|
20240723,111100,48043411,319,319,319,319,1083
|
|
20240723,111000,47697934,320,320,320,320,0
|
|
20240723,110900,47697934,320,320,320,320,0
|
|
20240723,110800,47697934,320,320,320,320,12
|
|
20240723,110700,47694094,320,320,320,320,0
|
|
20240723,110600,47694094,320,320,320,320,0
|
|
20240723,110500,47694094,320,320,320,320,62
|
|
20240723,110400,47674254,321,321,321,321,0
|
|
20240723,110300,47674254,321,321,321,319,9500
|
|
20240723,110200,44643748,320,320,320,320,0
|
|
20240723,110100,44643748,320,320,320,320,0
|
|
20240723,110000,44643748,320,320,320,320,1960
|
|
20240723,105900,44016548,320,320,320,320,41
|
|
20240723,105800,44003428,321,321,321,321,0
|
|
20240723,105700,44003428,321,321,321,321,0
|
|
20240723,105600,44003428,321,321,321,321,0
|
|
20240723,105500,44003428,321,321,321,321,0
|
|
20240723,105400,44003428,321,321,321,321,0
|
|
20240723,105300,44003428,321,321,321,321,1
|
|
20240723,105200,44003107,319,319,319,319,0
|
|
20240723,105100,44003107,319,319,319,319,0
|
|
20240723,105000,44003107,319,319,319,319,0
|
|
20240723,104900,44003107,319,319,319,319,0
|
|
20240723,104800,44003107,319,319,319,319,0
|
|
20240723,104700,44003107,319,319,319,319,0
|
|
20240723,104600,44003107,319,320,320,319,10952
|
|
20240723,104500,40499286,321,321,321,321,0
|
|
20240723,104400,40499286,321,321,321,321,0
|
|
20240723,104300,40499286,321,321,321,321,0
|
|
20240723,104200,40499286,321,321,321,321,0
|
|
20240723,104100,40499286,321,321,321,321,1
|
|
20240723,104000,40498965,321,320,321,320,2
|
|
20240723,103900,40498324,321,321,321,321,0
|
|
20240723,103800,40498324,321,321,321,321,1
|
|
20240723,103700,40498003,320,320,320,320,81
|
|
20240723,103600,40472083,320,320,320,320,0
|
|
20240723,103500,40472083,320,321,321,320,10
|
|
20240723,103400,40468874,321,321,321,321,0
|
|
20240723,103300,40468874,321,321,321,321,0
|
|
20240723,103200,40468874,321,321,321,321,0
|
|
20240723,103100,40468874,321,321,321,321,0
|
|
20240723,103000,40468874,321,321,321,321,0
|
|
20240723,102900,40468874,321,321,321,321,0
|
|
20240723,102800,40468874,321,321,321,321,0
|
|
20240723,102700,40468874,321,321,321,321,0
|
|
20240723,102600,40468874,321,321,321,321,1
|
|
20240723,102500,40468553,321,319,321,319,3
|
|
20240723,102400,40467592,320,322,322,320,10002
|
|
20240723,102300,37262024,322,322,322,321,16
|
|
20240723,102200,37256882,321,321,321,321,20
|
|
20240723,102100,37250462,322,321,322,321,45
|
|
20240723,102000,37236016,321,322,322,321,2
|
|
20240723,101900,37235373,322,322,322,322,0
|
|
20240723,101800,37235373,322,321,322,321,655
|
|
20240723,101700,37024673,321,321,321,321,0
|
|
20240723,101600,37024673,321,321,321,321,1036
|
|
20240723,101500,36692117,320,320,320,320,6
|
|
20240723,101400,36690197,320,320,320,320,0
|
|
20240723,101300,36690197,320,320,320,320,913
|
|
20240723,101200,36398037,320,320,320,320,0
|
|
20240723,101100,36398037,320,320,320,320,0
|
|
20240723,101000,36398037,320,320,320,320,0
|
|
20240723,100900,36398037,320,320,320,320,40
|
|
20240723,100800,36385237,320,320,320,320,0
|
|
20240723,100700,36385237,320,320,320,320,2000
|
|
20240723,100600,35745237,320,320,320,320,0
|
|
20240723,100500,35745237,320,320,320,320,13
|
|
20240723,100400,35741077,321,321,321,321,7
|
|
20240723,100300,35738830,320,320,320,320,1932
|
|
20240723,100200,35120590,320,320,320,320,10000
|
|
20240723,100100,31920590,320,321,321,320,1015
|
|
20240723,100000,31595775,320,320,321,320,402
|
|
20240723,095900,31467133,321,321,321,321,51
|
|
20240723,095800,31450762,321,321,321,321,6
|
|
20240723,095700,31448836,321,321,321,321,0
|
|
20240723,095600,31448836,321,321,321,321,0
|
|
20240723,095500,31448836,321,321,321,321,9
|
|
20240723,095400,31445947,320,321,321,320,2356
|
|
20240723,095300,30692026,321,321,321,321,0
|
|
20240723,095200,30692026,321,321,321,321,0
|
|
20240723,095100,30692026,321,321,321,321,0
|
|
20240723,095000,30692026,321,321,321,321,0
|
|
20240723,094900,30692026,321,321,321,321,0
|
|
20240723,094800,30692026,321,321,321,321,0
|
|
20240723,094700,30692026,321,321,321,321,0
|
|
20240723,094600,30692026,321,320,321,320,4
|
|
20240723,094500,30690745,321,321,321,321,0
|
|
20240723,094400,30690745,321,321,321,321,2
|
|
20240723,094300,30690103,321,321,321,321,0
|
|
20240723,094200,30690103,321,321,321,321,9810
|
|
20240723,094100,27541093,320,320,320,320,24
|
|
20240723,094000,27533413,321,320,321,320,803
|
|
20240723,093900,27276452,320,319,320,319,274
|
|
20240723,093800,27188775,320,320,320,320,532
|
|
20240723,093700,27018535,321,321,321,321,1
|
|
20240723,093600,27018214,321,320,321,319,1073
|
|
20240723,093500,26675454,319,319,319,319,0
|
|
20240723,093400,26675454,319,319,319,319,0
|
|
20240723,093300,26675454,319,320,320,319,2
|
|
20240723,093200,26674815,320,320,320,320,0
|
|
20240723,093100,26674815,320,320,320,320,0
|
|
20240723,093000,26674815,320,320,320,320,1000
|
|
20240723,092900,26354815,320,319,320,319,3
|
|
20240723,092800,26353857,320,320,320,320,0
|
|
20240723,092700,26353857,320,320,320,320,1
|
|
20240723,092600,26353537,320,320,320,320,0
|
|
20240723,092500,26353537,320,320,320,320,1
|
|
20240723,092400,26353217,319,320,320,319,2
|
|
20240723,092300,26352578,319,319,319,319,1
|
|
20240723,092200,26352259,320,320,320,320,0
|
|
20240723,092100,26352259,320,320,320,320,1292
|
|
20240723,092000,25938819,319,320,320,319,10001
|
|
20240723,091900,22748499,320,320,320,320,0
|
|
20240723,091800,22748499,320,320,320,320,1
|
|
20240723,091700,22748179,320,320,320,320,0
|
|
20240723,091600,22748179,320,320,320,320,1
|
|
20240723,091500,22747859,319,319,319,319,1
|
|
20240723,091400,22747540,320,320,320,320,2
|
|
20240723,091300,22746900,320,320,320,320,1
|
|
20240723,091200,22746580,318,318,318,318,1
|
|
20240723,091100,22746262,320,320,320,320,0
|
|
20240723,091000,22746262,320,319,320,319,20001
|
|
20240723,090900,16365942,319,318,319,318,2601
|
|
20240723,090800,15536224,318,320,320,318,6548
|
|
20240723,090700,13451347,320,318,320,318,2790
|
|
20240723,090600,12558549,319,320,320,318,21761
|
|
20240723,090500,5614076,321,321,321,321,5
|
|
20240723,090400,5612471,320,320,320,320,4801
|
|
20240723,090300,4076151,320,320,320,320,6984
|
|
20240723,090200,1841271,320,318,320,318,3295
|
|
20240723,090100,793459,320,320,320,320,1
|
|
20240723,090000,793139,320,318,320,318,2479
|