629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192600,276807251,247,247,247,247,10959
|
|
20240716,192500,276807251,247,247,247,247,0
|
|
20240716,192400,276807251,247,247,247,247,0
|
|
20240716,192300,276807251,247,247,247,247,0
|
|
20240716,192200,276807251,247,247,247,247,0
|
|
20240716,192100,276807251,247,247,247,247,0
|
|
20240716,192000,276807251,247,247,247,247,0
|
|
20240716,191900,276807251,247,247,247,247,0
|
|
20240716,191800,276807251,247,247,247,247,0
|
|
20240716,191700,276807251,247,247,247,247,0
|
|
20240716,191600,276807251,247,247,247,247,0
|
|
20240716,191500,276807251,247,247,247,247,0
|
|
20240716,191400,276807251,247,247,247,247,0
|
|
20240716,191300,276807251,247,247,247,247,0
|
|
20240716,191200,276807251,247,247,247,247,0
|
|
20240716,191100,276807251,247,247,247,247,0
|
|
20240716,191000,276807251,247,247,247,247,0
|
|
20240716,190900,276807251,247,247,247,247,0
|
|
20240716,190800,276807251,247,247,247,247,0
|
|
20240716,190700,276807251,247,247,247,247,0
|
|
20240716,190600,276807251,247,247,247,247,0
|
|
20240716,190500,276807251,247,247,247,247,0
|
|
20240716,190400,276807251,247,247,247,247,0
|
|
20240716,190300,276807251,247,247,247,247,0
|
|
20240716,190200,276807251,247,247,247,247,0
|
|
20240716,190100,276807251,247,247,247,247,0
|
|
20240716,190000,276807251,247,247,247,247,0
|
|
20240716,185900,276807251,247,247,247,247,0
|
|
20240716,185800,276807251,247,247,247,247,0
|
|
20240716,185700,276807251,247,247,247,247,0
|
|
20240716,185600,276807251,247,247,247,247,10959
|
|
20240716,185500,276807251,247,247,247,247,0
|
|
20240716,185400,276807251,247,247,247,247,0
|
|
20240716,185300,276807251,247,247,247,247,0
|
|
20240716,185200,276807251,247,247,247,247,0
|
|
20240716,185100,276807251,247,247,247,247,0
|
|
20240716,185000,276807251,247,247,247,247,0
|
|
20240716,184900,276807251,247,247,247,247,0
|
|
20240716,184800,276807251,247,247,247,247,0
|
|
20240716,184700,276807251,247,247,247,247,0
|
|
20240716,184600,276807251,247,247,247,247,0
|
|
20240716,184500,276807251,247,247,247,247,0
|
|
20240716,184400,276807251,247,247,247,247,0
|
|
20240716,184300,276807251,247,247,247,247,0
|
|
20240716,184200,276807251,247,247,247,247,0
|
|
20240716,184100,276807251,247,247,247,247,0
|
|
20240716,184000,276807251,247,247,247,247,0
|
|
20240716,183900,276807251,247,247,247,247,0
|
|
20240716,183800,276807251,247,247,247,247,0
|
|
20240716,183700,276807251,247,247,247,247,0
|
|
20240716,183600,276807251,247,247,247,247,0
|
|
20240716,183500,276807251,247,247,247,247,0
|
|
20240716,183400,276807251,247,247,247,247,0
|
|
20240716,183300,276807251,247,247,247,247,0
|
|
20240716,183200,276807251,247,247,247,247,0
|
|
20240716,183100,276807251,247,247,247,247,0
|
|
20240716,183000,276807251,247,247,247,247,0
|
|
20240716,182900,276807251,247,247,247,247,0
|
|
20240716,182800,276807251,247,247,247,247,0
|
|
20240716,182700,276807251,247,247,247,247,0
|
|
20240716,182600,276807251,247,247,247,247,10959
|
|
20240716,182500,276807251,247,247,247,247,0
|
|
20240716,182400,276807251,247,247,247,247,0
|
|
20240716,182300,276807251,247,247,247,247,0
|
|
20240716,182200,276807251,247,247,247,247,0
|
|
20240716,182100,276807251,247,247,247,247,0
|
|
20240716,182000,276807251,247,247,247,247,0
|
|
20240716,181900,276807251,247,247,247,247,0
|
|
20240716,181800,276807251,247,247,247,247,0
|
|
20240716,181700,276807251,247,247,247,247,0
|
|
20240716,181600,276807251,247,247,247,247,0
|
|
20240716,181500,276807251,247,247,247,247,0
|
|
20240716,181400,276807251,247,247,247,247,0
|
|
20240716,181300,276807251,247,247,247,247,0
|
|
20240716,181200,276807251,247,247,247,247,0
|
|
20240716,181100,276807251,247,247,247,247,0
|
|
20240716,181000,276807251,247,247,247,247,0
|
|
20240716,180900,276807251,247,247,247,247,0
|
|
20240716,180800,276807251,247,247,247,247,0
|
|
20240716,180700,276807251,247,247,247,247,0
|
|
20240716,180600,276807251,247,247,247,247,0
|
|
20240716,180500,276807251,247,247,247,247,0
|
|
20240716,180400,276807251,247,247,247,247,0
|
|
20240716,180300,276807251,247,247,247,247,0
|
|
20240716,180200,276807251,247,247,247,247,0
|
|
20240716,180100,276807251,247,247,247,247,0
|
|
20240716,180000,276807251,247,247,247,247,0
|
|
20240716,175900,276807251,247,247,247,247,0
|
|
20240716,175800,276807251,247,247,247,247,0
|
|
20240716,175700,276807251,247,247,247,247,0
|
|
20240716,175600,276807251,247,247,247,247,10959
|
|
20240716,175500,276807251,247,247,247,247,0
|
|
20240716,175400,276807251,247,247,247,247,0
|
|
20240716,175300,276807251,247,247,247,247,0
|
|
20240716,175200,276807251,247,247,247,247,0
|
|
20240716,175100,276807251,247,247,247,247,0
|
|
20240716,175000,276807251,247,247,247,247,0
|
|
20240716,174900,276807251,247,247,247,247,0
|
|
20240716,174800,276807251,247,247,247,247,0
|
|
20240716,174700,276807251,247,247,247,247,0
|
|
20240716,174600,276807251,247,247,247,247,0
|
|
20240716,174500,276807251,247,247,247,247,0
|
|
20240716,174400,276807251,247,247,247,247,0
|
|
20240716,174300,276807251,247,247,247,247,0
|
|
20240716,174200,276807251,247,247,247,247,0
|
|
20240716,174100,276807251,247,247,247,247,0
|
|
20240716,174000,276807251,247,247,247,247,0
|
|
20240716,173900,276807251,247,247,247,247,0
|
|
20240716,173800,276807251,247,247,247,247,0
|
|
20240716,173700,276807251,247,247,247,247,0
|
|
20240716,173600,276807251,247,247,247,247,0
|
|
20240716,173500,276807251,247,247,247,247,0
|
|
20240716,173400,276807251,247,247,247,247,0
|
|
20240716,173300,276807251,247,247,247,247,0
|
|
20240716,173200,276807251,247,247,247,247,0
|
|
20240716,173100,276807251,247,247,247,247,0
|
|
20240716,173000,276807251,247,247,247,247,0
|
|
20240716,172900,276807251,247,247,247,247,0
|
|
20240716,172800,276807251,247,247,247,247,0
|
|
20240716,172700,276807251,247,247,247,247,0
|
|
20240716,172600,276807251,247,247,247,247,10959
|
|
20240716,172500,276807251,247,247,247,247,0
|
|
20240716,172400,276807251,247,247,247,247,0
|
|
20240716,172300,276807251,247,247,247,247,0
|
|
20240716,172200,276807251,247,247,247,247,0
|
|
20240716,172100,276807251,247,247,247,247,0
|
|
20240716,172000,276807251,247,247,247,247,0
|
|
20240716,171900,276807251,247,247,247,247,0
|
|
20240716,171800,276807251,247,247,247,247,0
|
|
20240716,171700,276807251,247,247,247,247,0
|
|
20240716,171600,276807251,247,247,247,247,0
|
|
20240716,171500,276807251,247,247,247,247,0
|
|
20240716,171400,276807251,247,247,247,247,0
|
|
20240716,171300,276807251,247,247,247,247,0
|
|
20240716,171200,276807251,247,247,247,247,0
|
|
20240716,171100,276807251,247,247,247,247,0
|
|
20240716,171000,276807251,247,247,247,247,0
|
|
20240716,170900,276807251,247,247,247,247,0
|
|
20240716,170800,276807251,247,247,247,247,0
|
|
20240716,170700,276807251,247,247,247,247,0
|
|
20240716,170600,276807251,247,247,247,247,0
|
|
20240716,170500,276807251,247,247,247,247,0
|
|
20240716,170400,276807251,247,247,247,247,0
|
|
20240716,170300,276807251,247,247,247,247,0
|
|
20240716,170200,276807251,247,247,247,247,0
|
|
20240716,170100,276807251,247,247,247,247,0
|
|
20240716,170000,276807251,247,247,247,247,0
|
|
20240716,165900,276807251,247,247,247,247,0
|
|
20240716,165800,276807251,247,247,247,247,0
|
|
20240716,165700,276807251,247,247,247,247,0
|
|
20240716,165600,276807251,247,247,247,247,10959
|
|
20240716,165500,276807251,247,247,247,247,0
|
|
20240716,165400,276807251,247,247,247,247,0
|
|
20240716,165300,276807251,247,247,247,247,0
|
|
20240716,165200,276807251,247,247,247,247,0
|
|
20240716,165100,276807251,247,247,247,247,0
|
|
20240716,165000,276807251,247,247,247,247,0
|
|
20240716,164900,276807251,247,247,247,247,0
|
|
20240716,164800,276807251,247,247,247,247,0
|
|
20240716,164700,276807251,247,247,247,247,0
|
|
20240716,164600,276807251,247,247,247,247,0
|
|
20240716,164500,276807251,247,247,247,247,0
|
|
20240716,164400,276807251,247,247,247,247,0
|
|
20240716,164300,276807251,247,247,247,247,0
|
|
20240716,164200,276807251,247,247,247,247,0
|
|
20240716,164100,276807251,247,247,247,247,0
|
|
20240716,164000,276807251,247,247,247,247,0
|
|
20240716,163900,276807251,247,247,247,247,0
|
|
20240716,163800,276807251,247,247,247,247,0
|
|
20240716,163700,276807251,247,247,247,247,0
|
|
20240716,163600,276807251,247,247,247,247,0
|
|
20240716,163500,276807251,247,247,247,247,0
|
|
20240716,163400,276807251,247,247,247,247,0
|
|
20240716,163300,276807251,247,247,247,247,0
|
|
20240716,163200,276807251,247,247,247,247,0
|
|
20240716,163100,276807251,247,247,247,247,0
|
|
20240716,163000,276807251,247,247,247,247,0
|
|
20240716,162900,276807251,247,247,247,247,0
|
|
20240716,162800,276807251,247,247,247,247,0
|
|
20240716,162700,276807251,247,247,247,247,0
|
|
20240716,162600,276807251,247,247,247,247,10959
|
|
20240716,162500,276807251,247,247,247,247,0
|
|
20240716,162400,276807251,247,247,247,247,0
|
|
20240716,162300,276807251,247,247,247,247,0
|
|
20240716,162200,276807251,247,247,247,247,0
|
|
20240716,162100,276807251,247,247,247,247,0
|
|
20240716,162000,276807251,247,247,247,247,0
|
|
20240716,161900,276807251,247,247,247,247,0
|
|
20240716,161800,276807251,247,247,247,247,0
|
|
20240716,161700,276807251,247,247,247,247,0
|
|
20240716,161600,276807251,247,247,247,247,0
|
|
20240716,161500,276807251,247,247,247,247,0
|
|
20240716,161400,276807251,247,247,247,247,0
|
|
20240716,161300,276807251,247,247,247,247,0
|
|
20240716,161200,276807251,247,247,247,247,0
|
|
20240716,161100,276807251,247,247,247,247,0
|
|
20240716,161000,276807251,247,247,247,247,0
|
|
20240716,160900,276807251,247,247,247,247,0
|
|
20240716,160800,276807251,247,247,247,247,0
|
|
20240716,160700,276807251,247,247,247,247,0
|
|
20240716,160600,276807251,247,247,247,247,0
|
|
20240716,160500,276807251,247,247,247,247,0
|
|
20240716,160400,276807251,247,247,247,247,0
|
|
20240716,160300,276807251,247,247,247,247,0
|
|
20240716,160200,276807251,247,247,247,247,0
|
|
20240716,160100,276807251,247,247,247,247,0
|
|
20240716,160000,276807251,247,247,247,247,0
|
|
20240716,155900,276807251,247,247,247,247,0
|
|
20240716,155800,276807251,247,247,247,247,0
|
|
20240716,155700,276807251,247,247,247,247,0
|
|
20240716,155600,276807251,247,247,247,247,10959
|
|
20240716,155500,276807251,247,247,247,247,0
|
|
20240716,155400,276807251,247,247,247,247,0
|
|
20240716,155300,276807251,247,247,247,247,0
|
|
20240716,155200,276807251,247,247,247,247,0
|
|
20240716,155100,276807251,247,247,247,247,0
|
|
20240716,155000,276807251,247,247,247,247,0
|
|
20240716,154900,276807251,247,247,247,247,0
|
|
20240716,154800,276807251,247,247,247,247,0
|
|
20240716,154700,276807251,247,247,247,247,0
|
|
20240716,154600,276807251,247,247,247,247,0
|
|
20240716,154500,276807251,247,247,247,247,0
|
|
20240716,154400,276807251,247,247,247,247,0
|
|
20240716,154300,276807251,247,247,247,247,0
|
|
20240716,154200,276807251,247,247,247,247,0
|
|
20240716,154100,276807251,247,247,247,247,0
|
|
20240716,154000,276807251,247,247,247,247,0
|
|
20240716,153900,276807251,247,247,247,247,0
|
|
20240716,153800,276807251,247,247,247,247,0
|
|
20240716,153700,276807251,247,247,247,247,0
|
|
20240716,153600,276807251,247,247,247,247,0
|
|
20240716,153500,276807251,247,247,247,247,0
|
|
20240716,153400,276807251,247,247,247,247,0
|
|
20240716,153300,276807251,247,247,247,247,0
|
|
20240716,153200,276807251,247,247,247,247,0
|
|
20240716,153100,276807251,247,247,247,247,0
|
|
20240716,153000,276807251,247,247,247,247,10959
|
|
20240716,152900,274100378,246,246,246,246,0
|
|
20240716,152800,274100378,246,246,246,246,0
|
|
20240716,152700,274100378,246,246,246,246,0
|
|
20240716,152600,274100378,246,246,246,246,0
|
|
20240716,152500,274100378,246,246,246,246,0
|
|
20240716,152400,274100378,246,246,246,246,0
|
|
20240716,152300,274100378,246,246,246,246,0
|
|
20240716,152200,274100378,246,246,246,246,0
|
|
20240716,152100,274100378,246,246,246,246,0
|
|
20240716,152000,274100378,246,246,246,246,0
|
|
20240716,151900,274100378,246,245,246,245,8172
|
|
20240716,151800,272098196,245,245,245,245,0
|
|
20240716,151700,272098196,245,246,246,245,528
|
|
20240716,151600,271968808,245,246,246,245,217
|
|
20240716,151500,271915502,245,245,246,245,1131
|
|
20240716,151400,271638325,246,246,246,246,102
|
|
20240716,151300,271613233,246,245,246,245,331
|
|
20240716,151200,271532137,246,245,246,245,22664
|
|
20240716,151100,265976793,246,246,246,246,10
|
|
20240716,151000,265974333,246,246,246,245,1029
|
|
20240716,150900,265721200,246,246,246,246,112
|
|
20240716,150800,265693648,246,246,246,245,3249
|
|
20240716,150700,264894395,246,246,246,246,501
|
|
20240716,150600,264771149,245,245,245,245,1
|
|
20240716,150500,264770904,246,246,246,246,1
|
|
20240716,150400,264770658,245,245,245,245,2
|
|
20240716,150300,264770168,245,245,245,245,209
|
|
20240716,150200,264718963,246,245,246,245,1099
|
|
20240716,150100,264449707,245,245,245,245,4947
|
|
20240716,150000,263237692,245,245,245,245,11648
|
|
20240716,145900,260383932,245,245,246,245,7067
|
|
20240716,145800,258652506,245,245,245,245,1104
|
|
20240716,145700,258382026,245,245,245,245,86
|
|
20240716,145600,258360956,245,244,245,244,1257
|
|
20240716,145500,258053534,245,245,245,245,222
|
|
20240716,145400,257999144,245,245,245,245,0
|
|
20240716,145300,257999144,245,245,245,245,0
|
|
20240716,145200,257999144,245,245,245,245,301
|
|
20240716,145100,257925399,246,246,246,246,300
|
|
20240716,145000,257851599,246,246,246,245,15803
|
|
20240716,144900,253978361,246,246,246,246,200
|
|
20240716,144800,253929161,246,246,246,246,2
|
|
20240716,144700,253928669,245,245,245,245,81
|
|
20240716,144600,253908824,246,245,246,245,2
|
|
20240716,144500,253908333,245,245,245,245,0
|
|
20240716,144400,253908333,245,245,245,245,500
|
|
20240716,144300,253785833,246,246,246,246,1
|
|
20240716,144200,253785587,246,245,246,245,501
|
|
20240716,144100,253662841,245,245,245,245,6
|
|
20240716,144000,253661371,246,246,246,246,1
|
|
20240716,143900,253661125,245,245,245,245,1
|
|
20240716,143800,253660880,246,246,246,246,300
|
|
20240716,143700,253587080,246,246,246,246,1
|
|
20240716,143600,253586834,245,245,245,245,30
|
|
20240716,143500,253579484,245,245,245,245,0
|
|
20240716,143400,253579484,245,245,245,245,1282
|
|
20240716,143300,253265394,246,246,246,246,12
|
|
20240716,143200,253262442,245,245,245,245,878
|
|
20240716,143100,253047332,245,245,245,245,193
|
|
20240716,143000,253000047,245,245,245,245,0
|
|
20240716,142900,253000047,245,245,245,245,0
|
|
20240716,142800,253000047,245,245,245,245,1146
|
|
20240716,142700,252719277,245,245,245,245,1275
|
|
20240716,142600,252406902,245,245,245,245,20
|
|
20240716,142500,252402002,245,245,245,245,3059
|
|
20240716,142400,251652547,245,245,245,245,32
|
|
20240716,142300,251644707,245,245,245,245,218
|
|
20240716,142200,251591297,245,245,245,244,13645
|
|
20240716,142100,248261246,245,245,245,245,0
|
|
20240716,142000,248261246,245,246,246,245,27
|
|
20240716,141900,248254611,246,246,246,246,0
|
|
20240716,141800,248254611,246,246,246,246,200
|
|
20240716,141700,248205411,246,246,246,246,0
|
|
20240716,141600,248205411,246,246,246,246,50
|
|
20240716,141500,248193111,246,245,246,245,2
|
|
20240716,141400,248192620,246,246,246,246,1
|
|
20240716,141300,248192374,246,246,246,246,0
|
|
20240716,141200,248192374,246,246,246,246,0
|
|
20240716,141100,248192374,246,246,246,246,0
|
|
20240716,141000,248192374,246,246,246,246,0
|
|
20240716,140900,248192374,246,246,246,246,4
|
|
20240716,140800,248191390,246,246,246,246,0
|
|
20240716,140700,248191390,246,246,246,246,3
|
|
20240716,140600,248190652,244,246,246,244,1410
|
|
20240716,140500,247846321,246,246,246,246,0
|
|
20240716,140400,247846321,246,246,246,246,0
|
|
20240716,140300,247846321,246,246,246,246,0
|
|
20240716,140200,247846321,246,246,246,246,0
|
|
20240716,140100,247846321,246,246,246,246,0
|
|
20240716,140000,247846321,246,245,246,244,13052
|
|
20240716,135900,244649555,244,244,245,244,6538
|
|
20240716,135800,243051986,245,245,245,245,90
|
|
20240716,135700,243029936,245,245,245,245,72
|
|
20240716,135600,243012296,245,245,245,245,3
|
|
20240716,135500,243011561,244,244,244,244,0
|
|
20240716,135400,243011561,244,244,244,244,0
|
|
20240716,135300,243011561,244,244,244,244,0
|
|
20240716,135200,243011561,244,245,245,244,4630
|
|
20240716,135100,241881770,244,244,244,244,0
|
|
20240716,135000,241881770,244,245,245,244,5439
|
|
20240716,134900,240549250,245,245,245,245,0
|
|
20240716,134800,240549250,245,245,245,245,0
|
|
20240716,134700,240549250,245,245,245,245,0
|
|
20240716,134600,240549250,245,245,245,245,0
|
|
20240716,134500,240549250,245,245,245,245,0
|
|
20240716,134400,240549250,245,245,245,245,0
|
|
20240716,134300,240549250,245,245,245,245,10002
|
|
20240716,134200,238098760,245,245,245,245,0
|
|
20240716,134100,238098760,245,245,245,245,0
|
|
20240716,134000,238098760,245,245,245,245,5700
|
|
20240716,133900,236702260,245,245,245,245,54
|
|
20240716,133800,236689030,245,245,245,245,0
|
|
20240716,133700,236689030,245,246,246,245,48288
|
|
20240716,133600,224844999,246,246,246,246,0
|
|
20240716,133500,224844999,246,246,246,246,7
|
|
20240716,133400,224843277,248,248,248,248,0
|
|
20240716,133300,224843277,248,247,248,247,2964
|
|
20240716,133200,224111159,247,247,247,247,0
|
|
20240716,133100,224111159,247,247,247,247,0
|
|
20240716,133000,224111159,247,247,247,247,0
|
|
20240716,132900,224111159,247,247,247,247,0
|
|
20240716,132800,224111159,247,247,247,247,462
|
|
20240716,132700,223997045,247,247,247,247,0
|
|
20240716,132600,223997045,247,247,247,247,2042
|
|
20240716,132500,223492671,247,247,247,247,0
|
|
20240716,132400,223492671,247,247,247,247,0
|
|
20240716,132300,223492671,247,247,247,247,800
|
|
20240716,132200,223295071,247,247,247,247,10968
|
|
20240716,132100,220585975,247,247,247,247,0
|
|
20240716,132000,220585975,247,247,247,247,0
|
|
20240716,131900,220585975,247,246,247,246,36
|
|
20240716,131800,220577118,246,246,246,246,0
|
|
20240716,131700,220577118,246,246,246,246,0
|
|
20240716,131600,220577118,246,246,246,246,0
|
|
20240716,131500,220577118,246,246,246,246,497
|
|
20240716,131400,220454856,246,246,246,246,125
|
|
20240716,131300,220424106,247,247,247,247,22
|
|
20240716,131200,220418672,247,247,247,247,5
|
|
20240716,131100,220417437,247,247,247,247,0
|
|
20240716,131000,220417437,247,247,247,247,0
|
|
20240716,130900,220417437,247,247,247,247,5005
|
|
20240716,130800,219181202,247,247,247,247,0
|
|
20240716,130700,219181202,247,246,247,246,350
|
|
20240716,130600,219095002,246,246,246,246,0
|
|
20240716,130500,219095002,246,246,246,246,315
|
|
20240716,130400,219017512,247,247,247,247,0
|
|
20240716,130300,219017512,247,247,247,247,13
|
|
20240716,130200,219014301,247,247,247,247,0
|
|
20240716,130100,219014301,247,247,247,247,0
|
|
20240716,130000,219014301,247,247,247,247,0
|
|
20240716,125900,219014301,247,247,247,247,21
|
|
20240716,125800,219009114,247,247,247,247,809
|
|
20240716,125700,218809291,247,247,247,247,11
|
|
20240716,125600,218806574,247,247,247,247,0
|
|
20240716,125500,218806574,247,247,247,247,52
|
|
20240716,125400,218793730,247,247,247,247,60
|
|
20240716,125300,218778910,248,248,248,248,3
|
|
20240716,125200,218778166,248,248,248,248,1412
|
|
20240716,125100,218427990,247,247,247,247,1000
|
|
20240716,125000,218180990,247,247,247,247,1
|
|
20240716,124900,218180743,246,246,246,246,0
|
|
20240716,124800,218180743,246,246,246,246,0
|
|
20240716,124700,218180743,246,246,246,246,10000
|
|
20240716,124600,215720743,247,247,247,247,0
|
|
20240716,124500,215720743,247,246,247,246,8607
|
|
20240716,124400,213602404,247,247,247,247,1844
|
|
20240716,124300,213146936,247,247,247,247,0
|
|
20240716,124200,213146936,247,248,248,247,10005
|
|
20240716,124100,210675696,247,247,247,247,10000
|
|
20240716,124000,208205696,247,247,247,247,0
|
|
20240716,123900,208205696,247,247,247,247,3
|
|
20240716,123800,208204955,248,248,248,248,0
|
|
20240716,123700,208204955,248,248,248,248,0
|
|
20240716,123600,208204955,248,248,248,248,0
|
|
20240716,123500,208204955,248,248,248,248,1002
|
|
20240716,123400,207956459,248,248,248,248,10
|
|
20240716,123300,207953979,248,248,248,248,1
|
|
20240716,123200,207953731,247,248,248,247,1034
|
|
20240716,123100,207697301,248,248,248,248,0
|
|
20240716,123000,207697301,248,248,248,248,0
|
|
20240716,122900,207697301,248,248,248,248,208
|
|
20240716,122800,207645717,248,248,248,248,1
|
|
20240716,122700,207645469,248,248,248,248,1000
|
|
20240716,122600,207397469,248,248,248,248,0
|
|
20240716,122500,207397469,248,248,248,248,30
|
|
20240716,122400,207390029,249,249,249,249,0
|
|
20240716,122300,207390029,249,248,249,248,10
|
|
20240716,122200,207387543,249,249,249,249,0
|
|
20240716,122100,207387543,249,249,249,249,0
|
|
20240716,122000,207387543,249,249,249,249,1
|
|
20240716,121900,207387294,249,249,249,249,4
|
|
20240716,121800,207386298,248,248,248,248,2941
|
|
20240716,121700,206656930,249,249,249,249,1
|
|
20240716,121600,206656681,249,248,249,248,867
|
|
20240716,121500,206441598,249,249,249,249,1250
|
|
20240716,121400,206130348,248,248,248,248,240
|
|
20240716,121300,206070828,248,248,249,248,5569
|
|
20240716,121200,204686414,248,248,248,248,517
|
|
20240716,121100,204558198,247,248,248,247,518
|
|
20240716,121000,204430234,248,247,248,247,1335
|
|
20240716,120900,204099488,247,247,247,247,196
|
|
20240716,120800,204051076,248,248,248,248,102
|
|
20240716,120700,204025780,248,248,248,248,107
|
|
20240716,120600,203999244,248,248,248,248,80
|
|
20240716,120500,203979404,248,248,248,248,150
|
|
20240716,120400,203942204,248,248,248,248,52
|
|
20240716,120300,203929308,248,248,248,248,404
|
|
20240716,120200,203829116,247,247,247,247,1000
|
|
20240716,120100,203582116,247,247,247,247,0
|
|
20240716,120000,203582116,247,247,247,247,0
|
|
20240716,115900,203582116,247,247,247,247,0
|
|
20240716,115800,203582116,247,247,247,247,0
|
|
20240716,115700,203582116,247,247,247,247,0
|
|
20240716,115600,203582116,247,247,247,247,0
|
|
20240716,115500,203582116,247,247,247,247,0
|
|
20240716,115400,203582116,247,247,247,247,0
|
|
20240716,115300,203582116,247,247,247,247,0
|
|
20240716,115200,203582116,247,247,247,247,0
|
|
20240716,115100,203582116,247,247,247,247,0
|
|
20240716,115000,203582116,247,247,247,247,0
|
|
20240716,114900,203582116,247,247,247,247,0
|
|
20240716,114800,203582116,247,247,247,247,9292
|
|
20240716,114700,201286992,247,247,247,247,5
|
|
20240716,114600,201285757,246,246,246,246,7
|
|
20240716,114500,201284035,246,246,246,246,0
|
|
20240716,114400,201284035,246,247,247,246,53
|
|
20240716,114300,201270947,247,247,247,247,0
|
|
20240716,114200,201270947,247,247,247,247,0
|
|
20240716,114100,201270947,247,246,247,246,51
|
|
20240716,114000,201258351,245,245,245,245,0
|
|
20240716,113900,201258351,245,245,245,245,0
|
|
20240716,113800,201258351,245,245,245,245,0
|
|
20240716,113700,201258351,245,246,246,245,539
|
|
20240716,113600,201126048,246,246,246,246,32
|
|
20240716,113500,201118176,246,246,246,246,6
|
|
20240716,113400,201116700,246,246,246,246,14
|
|
20240716,113300,201113256,247,247,247,247,5
|
|
20240716,113200,201112021,247,247,247,247,6
|
|
20240716,113100,201110539,247,247,247,247,2588
|
|
20240716,113000,200471303,248,249,249,247,33003
|
|
20240716,112900,192288573,249,249,249,249,430
|
|
20240716,112800,192181503,248,249,249,248,135
|
|
20240716,112700,192148013,248,248,248,248,19
|
|
20240716,112600,192143301,247,248,248,247,5067
|
|
20240716,112500,190886730,248,248,248,248,40
|
|
20240716,112400,190876810,247,247,247,247,0
|
|
20240716,112300,190876810,247,247,247,247,1
|
|
20240716,112200,190876563,248,247,248,247,2
|
|
20240716,112100,190876068,247,247,247,247,4329
|
|
20240716,112000,189806805,247,247,247,247,0
|
|
20240716,111900,189806805,247,247,247,247,0
|
|
20240716,111800,189806805,247,247,247,247,12
|
|
20240716,111700,189803841,248,248,248,248,2000
|
|
20240716,111600,189307841,247,247,247,247,1096
|
|
20240716,111500,189037129,247,247,247,247,3
|
|
20240716,111400,189036388,247,247,247,247,10
|
|
20240716,111300,189033918,247,247,247,247,6522
|
|
20240716,111200,187422984,247,247,247,247,770
|
|
20240716,111100,187232794,247,247,247,247,10421
|
|
20240716,111000,184658807,247,247,247,247,710
|
|
20240716,110900,184483437,247,247,247,247,0
|
|
20240716,110800,184483437,247,247,247,247,1506
|
|
20240716,110700,184111455,247,247,247,247,1
|
|
20240716,110600,184111208,245,245,245,245,0
|
|
20240716,110500,184111208,245,247,247,245,961
|
|
20240716,110400,183875723,247,247,247,247,0
|
|
20240716,110300,183875723,247,247,247,247,83
|
|
20240716,110200,183855222,247,247,247,247,12
|
|
20240716,110100,183852258,247,247,247,247,1
|
|
20240716,110000,183852011,247,247,247,247,0
|
|
20240716,105900,183852011,247,247,247,247,1
|
|
20240716,105800,183851764,247,247,247,247,0
|
|
20240716,105700,183851764,247,247,247,247,0
|
|
20240716,105600,183851764,247,247,247,247,300
|
|
20240716,105500,183777664,247,247,247,247,0
|
|
20240716,105400,183777664,247,247,247,247,3000
|
|
20240716,105300,183036664,247,247,247,246,5003
|
|
20240716,105200,181801970,247,245,247,245,3010
|
|
20240716,105100,181064500,245,245,245,245,5000
|
|
20240716,105000,179839500,245,245,245,245,0
|
|
20240716,104900,179839500,245,245,245,245,0
|
|
20240716,104800,179839500,245,245,245,245,0
|
|
20240716,104700,179839500,245,244,246,244,8975
|
|
20240716,104600,177632422,245,245,245,245,0
|
|
20240716,104500,177632422,245,245,245,245,20
|
|
20240716,104400,177627522,244,244,244,244,19989
|
|
20240716,104300,172750206,244,245,245,244,1759
|
|
20240716,104200,172320980,244,244,245,244,1120
|
|
20240716,104100,172047600,244,244,244,244,8010
|
|
20240716,104000,170093160,245,245,245,245,10
|
|
20240716,103900,170090710,244,244,244,244,9909
|
|
20240716,103800,167672914,245,246,246,245,128
|
|
20240716,103700,167641517,246,244,246,244,13936
|
|
20240716,103600,164241131,244,244,244,244,1562
|
|
20240716,103500,163860003,244,244,244,244,140
|
|
20240716,103400,163825843,244,243,244,243,3
|
|
20240716,103300,163825112,243,243,243,243,910
|
|
20240716,103200,163603982,243,243,243,243,0
|
|
20240716,103100,163603982,243,243,243,243,9415
|
|
20240716,103000,161316137,244,245,245,244,20000
|
|
20240716,102900,156435019,245,245,245,245,0
|
|
20240716,102800,156435019,245,245,245,245,0
|
|
20240716,102700,156435019,245,245,245,245,10000
|
|
20240716,102600,153985019,245,245,245,245,0
|
|
20240716,102500,153985019,245,245,245,245,613
|
|
20240716,102400,153834834,245,245,245,245,22
|
|
20240716,102300,153829444,244,245,245,244,156
|
|
20240716,102200,153791343,244,245,245,244,12228
|
|
20240716,102100,150795711,245,247,247,245,55000
|
|
20240716,102000,137284328,247,248,248,247,291
|
|
20240716,101900,137212276,248,247,248,247,110
|
|
20240716,101800,137185096,248,247,248,246,17988
|
|
20240716,101700,132742483,248,248,248,248,2020
|
|
20240716,101600,132241523,248,248,248,248,500
|
|
20240716,101500,132117523,248,248,248,248,0
|
|
20240716,101400,132117523,248,248,248,248,0
|
|
20240716,101300,132117523,248,248,248,248,1854
|
|
20240716,101200,131657731,250,249,250,249,7129
|
|
20240716,101100,129877951,249,249,249,249,113
|
|
20240716,101000,129849814,247,247,247,247,592
|
|
20240716,100900,129703590,247,247,247,247,0
|
|
20240716,100800,129703590,247,249,249,247,5113
|
|
20240716,100700,128439622,248,248,248,248,201
|
|
20240716,100600,128389774,248,248,248,248,12615
|
|
20240716,100500,125261254,249,249,249,249,1602
|
|
20240716,100400,124862356,249,248,249,248,1267
|
|
20240716,100300,124547639,249,248,249,248,4003
|
|
20240716,100200,123554894,248,248,248,248,2078
|
|
20240716,100100,123039550,248,250,250,248,3053
|
|
20240716,100000,122282300,249,248,251,248,4529
|
|
20240716,095900,121157047,251,249,251,249,4108
|
|
20240716,095800,120134153,249,250,250,248,4294
|
|
20240716,095700,119067986,249,249,249,249,11048
|
|
20240716,095600,116317034,247,250,250,247,19733
|
|
20240716,095500,111420688,250,251,251,248,2045
|
|
20240716,095400,110913402,251,247,251,247,20100
|
|
20240716,095300,105879626,247,247,247,247,663
|
|
20240716,095200,105715865,247,246,248,246,20107
|
|
20240716,095100,100729938,246,246,246,246,0
|
|
20240716,095000,100729938,246,248,248,246,201
|
|
20240716,094900,100680092,248,249,249,247,4247
|
|
20240716,094800,99631066,249,247,249,247,4321
|
|
20240716,094700,98563777,249,247,249,247,3914
|
|
20240716,094600,97597017,246,245,246,245,11316
|
|
20240716,094500,94813282,245,245,245,245,6
|
|
20240716,094400,94811812,245,246,246,245,14273
|
|
20240716,094300,91313416,245,246,246,245,4414
|
|
20240716,094200,90227643,247,246,247,246,1798
|
|
20240716,094100,89785235,246,247,247,246,46
|
|
20240716,094000,89773878,247,247,247,247,100
|
|
20240716,093900,89749178,247,247,248,247,3262
|
|
20240716,093800,88943414,247,248,248,247,618
|
|
20240716,093700,88790766,248,247,249,247,255
|
|
20240716,093600,88727569,248,249,249,248,11485
|
|
20240716,093500,85872038,247,247,247,247,0
|
|
20240716,093400,85872038,247,247,247,247,33348
|
|
20240716,093300,77635082,247,248,248,247,4557
|
|
20240716,093200,76509500,248,245,248,245,17613
|
|
20240716,093100,72149359,245,246,247,245,84002
|
|
20240716,093000,51563089,247,248,248,246,12114
|
|
20240716,092900,48582021,248,248,248,247,24801
|
|
20240716,092800,42455373,248,248,249,248,3390
|
|
20240716,092700,41614648,249,249,249,249,20
|
|
20240716,092600,41609668,249,248,249,248,5228
|
|
20240716,092500,40313013,249,249,249,249,29501
|
|
20240716,092400,32967264,250,252,252,250,66636
|
|
20240716,092300,16308262,250,251,251,250,1630
|
|
20240716,092200,15900075,251,251,251,251,1
|
|
20240716,092100,15899824,251,251,251,251,27
|
|
20240716,092000,15893047,251,250,251,250,3042
|
|
20240716,091900,15129611,250,250,250,250,4167
|
|
20240716,091800,14087861,250,250,250,250,2569
|
|
20240716,091700,13445611,250,250,250,250,1000
|
|
20240716,091600,13195611,250,250,250,250,4436
|
|
20240716,091500,12086611,251,251,251,251,734
|
|
20240716,091400,11902377,251,251,251,251,1026
|
|
20240716,091300,11644851,251,250,251,250,10585
|
|
20240716,091200,8998062,250,251,251,250,2550
|
|
20240716,091100,8360472,250,250,250,250,100
|
|
20240716,091000,8335472,250,251,252,250,2359
|
|
20240716,090900,7744525,251,251,252,251,6967
|
|
20240716,090800,5994988,251,253,253,251,3359
|
|
20240716,090700,5147163,253,253,253,252,9
|
|
20240716,090600,5144888,253,252,253,252,339
|
|
20240716,090500,5059458,252,253,253,252,365
|
|
20240716,090400,4967276,252,253,253,252,302
|
|
20240716,090300,4891169,253,253,253,252,1171
|
|
20240716,090200,4594916,254,252,254,252,5447
|
|
20240716,090100,3216828,252,251,252,251,5517
|
|
20240716,090000,1832056,251,252,252,251,7273
|