623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192000,165387546,232,232,232,232,29204
|
|
20240719,191900,165387546,232,232,232,232,0
|
|
20240719,191800,165387546,232,232,232,232,0
|
|
20240719,191700,165387546,232,232,232,232,0
|
|
20240719,191600,165387546,232,232,232,232,0
|
|
20240719,191500,165387546,232,232,232,232,0
|
|
20240719,191400,165387546,232,232,232,232,0
|
|
20240719,191300,165387546,232,232,232,232,0
|
|
20240719,191200,165387546,232,232,232,232,0
|
|
20240719,191100,165387546,232,232,232,232,0
|
|
20240719,191000,165387546,232,232,232,232,0
|
|
20240719,190900,165387546,232,232,232,232,0
|
|
20240719,190800,165387546,232,232,232,232,0
|
|
20240719,190700,165387546,232,232,232,232,0
|
|
20240719,190600,165387546,232,232,232,232,0
|
|
20240719,190500,165387546,232,232,232,232,0
|
|
20240719,190400,165387546,232,232,232,232,0
|
|
20240719,190300,165387546,232,232,232,232,0
|
|
20240719,190200,165387546,232,232,232,232,0
|
|
20240719,190100,165387546,232,232,232,232,0
|
|
20240719,190000,165387546,232,232,232,232,0
|
|
20240719,185900,165387546,232,232,232,232,0
|
|
20240719,185800,165387546,232,232,232,232,0
|
|
20240719,185700,165387546,232,232,232,232,0
|
|
20240719,185600,165387546,232,232,232,232,0
|
|
20240719,185500,165387546,232,232,232,232,0
|
|
20240719,185400,165387546,232,232,232,232,0
|
|
20240719,185300,165387546,232,232,232,232,0
|
|
20240719,185200,165387546,232,232,232,232,0
|
|
20240719,185100,165387546,232,232,232,232,0
|
|
20240719,185000,165387546,232,232,232,232,29204
|
|
20240719,184900,165387546,232,232,232,232,0
|
|
20240719,184800,165387546,232,232,232,232,0
|
|
20240719,184700,165387546,232,232,232,232,0
|
|
20240719,184600,165387546,232,232,232,232,0
|
|
20240719,184500,165387546,232,232,232,232,0
|
|
20240719,184400,165387546,232,232,232,232,0
|
|
20240719,184300,165387546,232,232,232,232,0
|
|
20240719,184200,165387546,232,232,232,232,0
|
|
20240719,184100,165387546,232,232,232,232,0
|
|
20240719,184000,165387546,232,232,232,232,0
|
|
20240719,183900,165387546,232,232,232,232,0
|
|
20240719,183800,165387546,232,232,232,232,0
|
|
20240719,183700,165387546,232,232,232,232,0
|
|
20240719,183600,165387546,232,232,232,232,0
|
|
20240719,183500,165387546,232,232,232,232,0
|
|
20240719,183400,165387546,232,232,232,232,0
|
|
20240719,183300,165387546,232,232,232,232,0
|
|
20240719,183200,165387546,232,232,232,232,0
|
|
20240719,183100,165387546,232,232,232,232,0
|
|
20240719,183000,165387546,232,232,232,232,0
|
|
20240719,182900,165387546,232,232,232,232,0
|
|
20240719,182800,165387546,232,232,232,232,0
|
|
20240719,182700,165387546,232,232,232,232,0
|
|
20240719,182600,165387546,232,232,232,232,0
|
|
20240719,182500,165387546,232,232,232,232,0
|
|
20240719,182400,165387546,232,232,232,232,0
|
|
20240719,182300,165387546,232,232,232,232,0
|
|
20240719,182200,165387546,232,232,232,232,0
|
|
20240719,182100,165387546,232,232,232,232,0
|
|
20240719,182000,165387546,232,232,232,232,29204
|
|
20240719,181900,165387546,232,232,232,232,0
|
|
20240719,181800,165387546,232,232,232,232,0
|
|
20240719,181700,165387546,232,232,232,232,0
|
|
20240719,181600,165387546,232,232,232,232,0
|
|
20240719,181500,165387546,232,232,232,232,0
|
|
20240719,181400,165387546,232,232,232,232,0
|
|
20240719,181300,165387546,232,232,232,232,0
|
|
20240719,181200,165387546,232,232,232,232,0
|
|
20240719,181100,165387546,232,232,232,232,0
|
|
20240719,181000,165387546,232,232,232,232,0
|
|
20240719,180900,165387546,232,232,232,232,0
|
|
20240719,180800,165387546,232,232,232,232,0
|
|
20240719,180700,165387546,232,232,232,232,0
|
|
20240719,180600,165387546,232,232,232,232,0
|
|
20240719,180500,165387546,232,232,232,232,0
|
|
20240719,180400,165387546,232,232,232,232,0
|
|
20240719,180300,165387546,232,232,232,232,0
|
|
20240719,180200,165387546,232,232,232,232,0
|
|
20240719,180100,165387546,232,232,232,232,0
|
|
20240719,180000,165387546,232,232,232,232,0
|
|
20240719,175900,165387546,232,232,232,232,0
|
|
20240719,175800,165387546,232,232,232,232,0
|
|
20240719,175700,165387546,232,232,232,232,0
|
|
20240719,175600,165387546,232,232,232,232,0
|
|
20240719,175500,165387546,232,232,232,232,0
|
|
20240719,175400,165387546,232,232,232,232,0
|
|
20240719,175300,165387546,232,232,232,232,0
|
|
20240719,175200,165387546,232,232,232,232,0
|
|
20240719,175100,165387546,232,232,232,232,0
|
|
20240719,175000,165387546,232,232,232,232,29204
|
|
20240719,174900,165387546,232,232,232,232,0
|
|
20240719,174800,165387546,232,232,232,232,0
|
|
20240719,174700,165387546,232,232,232,232,0
|
|
20240719,174600,165387546,232,232,232,232,0
|
|
20240719,174500,165387546,232,232,232,232,0
|
|
20240719,174400,165387546,232,232,232,232,0
|
|
20240719,174300,165387546,232,232,232,232,0
|
|
20240719,174200,165387546,232,232,232,232,0
|
|
20240719,174100,165387546,232,232,232,232,0
|
|
20240719,174000,165387546,232,232,232,232,0
|
|
20240719,173900,165387546,232,232,232,232,0
|
|
20240719,173800,165387546,232,232,232,232,0
|
|
20240719,173700,165387546,232,232,232,232,0
|
|
20240719,173600,165387546,232,232,232,232,0
|
|
20240719,173500,165387546,232,232,232,232,0
|
|
20240719,173400,165387546,232,232,232,232,0
|
|
20240719,173300,165387546,232,232,232,232,0
|
|
20240719,173200,165387546,232,232,232,232,0
|
|
20240719,173100,165387546,232,232,232,232,0
|
|
20240719,173000,165387546,232,232,232,232,0
|
|
20240719,172900,165387546,232,232,232,232,0
|
|
20240719,172800,165387546,232,232,232,232,0
|
|
20240719,172700,165387546,232,232,232,232,0
|
|
20240719,172600,165387546,232,232,232,232,0
|
|
20240719,172500,165387546,232,232,232,232,0
|
|
20240719,172400,165387546,232,232,232,232,0
|
|
20240719,172300,165387546,232,232,232,232,0
|
|
20240719,172200,165387546,232,232,232,232,0
|
|
20240719,172100,165387546,232,232,232,232,0
|
|
20240719,172000,165387546,232,232,232,232,29204
|
|
20240719,171900,165387546,232,232,232,232,0
|
|
20240719,171800,165387546,232,232,232,232,0
|
|
20240719,171700,165387546,232,232,232,232,0
|
|
20240719,171600,165387546,232,232,232,232,0
|
|
20240719,171500,165387546,232,232,232,232,0
|
|
20240719,171400,165387546,232,232,232,232,0
|
|
20240719,171300,165387546,232,232,232,232,0
|
|
20240719,171200,165387546,232,232,232,232,0
|
|
20240719,171100,165387546,232,232,232,232,0
|
|
20240719,171000,165387546,232,232,232,232,0
|
|
20240719,170900,165387546,232,232,232,232,0
|
|
20240719,170800,165387546,232,232,232,232,0
|
|
20240719,170700,165387546,232,232,232,232,0
|
|
20240719,170600,165387546,232,232,232,232,0
|
|
20240719,170500,165387546,232,232,232,232,0
|
|
20240719,170400,165387546,232,232,232,232,0
|
|
20240719,170300,165387546,232,232,232,232,0
|
|
20240719,170200,165387546,232,232,232,232,0
|
|
20240719,170100,165387546,232,232,232,232,0
|
|
20240719,170000,165387546,232,232,232,232,0
|
|
20240719,165900,165387546,232,232,232,232,0
|
|
20240719,165800,165387546,232,232,232,232,0
|
|
20240719,165700,165387546,232,232,232,232,0
|
|
20240719,165600,165387546,232,232,232,232,0
|
|
20240719,165500,165387546,232,232,232,232,0
|
|
20240719,165400,165387546,232,232,232,232,0
|
|
20240719,165300,165387546,232,232,232,232,0
|
|
20240719,165200,165387546,232,232,232,232,0
|
|
20240719,165100,165387546,232,232,232,232,0
|
|
20240719,165000,165387546,232,232,232,232,29204
|
|
20240719,164900,165387546,232,232,232,232,0
|
|
20240719,164800,165387546,232,232,232,232,0
|
|
20240719,164700,165387546,232,232,232,232,0
|
|
20240719,164600,165387546,232,232,232,232,0
|
|
20240719,164500,165387546,232,232,232,232,0
|
|
20240719,164400,165387546,232,232,232,232,0
|
|
20240719,164300,165387546,232,232,232,232,0
|
|
20240719,164200,165387546,232,232,232,232,0
|
|
20240719,164100,165387546,232,232,232,232,0
|
|
20240719,164000,165387546,232,232,232,232,0
|
|
20240719,163900,165387546,232,232,232,232,0
|
|
20240719,163800,165387546,232,232,232,232,0
|
|
20240719,163700,165387546,232,232,232,232,0
|
|
20240719,163600,165387546,232,232,232,232,0
|
|
20240719,163500,165387546,232,232,232,232,0
|
|
20240719,163400,165387546,232,232,232,232,0
|
|
20240719,163300,165387546,232,232,232,232,0
|
|
20240719,163200,165387546,232,232,232,232,0
|
|
20240719,163100,165387546,232,232,232,232,0
|
|
20240719,163000,165387546,232,232,232,232,0
|
|
20240719,162900,165387546,232,232,232,232,0
|
|
20240719,162800,165387546,232,232,232,232,0
|
|
20240719,162700,165387546,232,232,232,232,0
|
|
20240719,162600,165387546,232,232,232,232,0
|
|
20240719,162500,165387546,232,232,232,232,0
|
|
20240719,162400,165387546,232,232,232,232,0
|
|
20240719,162300,165387546,232,232,232,232,0
|
|
20240719,162200,165387546,232,232,232,232,0
|
|
20240719,162100,165387546,232,232,232,232,0
|
|
20240719,162000,165387546,232,232,232,232,29204
|
|
20240719,161900,165387546,232,232,232,232,0
|
|
20240719,161800,165387546,232,232,232,232,0
|
|
20240719,161700,165387546,232,232,232,232,0
|
|
20240719,161600,165387546,232,232,232,232,0
|
|
20240719,161500,165387546,232,232,232,232,0
|
|
20240719,161400,165387546,232,232,232,232,0
|
|
20240719,161300,165387546,232,232,232,232,0
|
|
20240719,161200,165387546,232,232,232,232,0
|
|
20240719,161100,165387546,232,232,232,232,0
|
|
20240719,161000,165387546,232,232,232,232,0
|
|
20240719,160900,165387546,232,232,232,232,0
|
|
20240719,160800,165387546,232,232,232,232,0
|
|
20240719,160700,165387546,232,232,232,232,0
|
|
20240719,160600,165387546,232,232,232,232,0
|
|
20240719,160500,165387546,232,232,232,232,0
|
|
20240719,160400,165387546,232,232,232,232,0
|
|
20240719,160300,165387546,232,232,232,232,0
|
|
20240719,160200,165387546,232,232,232,232,0
|
|
20240719,160100,165387546,232,232,232,232,0
|
|
20240719,160000,165387546,232,232,232,232,0
|
|
20240719,155900,165387546,232,232,232,232,0
|
|
20240719,155800,165387546,232,232,232,232,0
|
|
20240719,155700,165387546,232,232,232,232,0
|
|
20240719,155600,165387546,232,232,232,232,0
|
|
20240719,155500,165387546,232,232,232,232,0
|
|
20240719,155400,165387546,232,232,232,232,0
|
|
20240719,155300,165387546,232,232,232,232,0
|
|
20240719,155200,165387546,232,232,232,232,0
|
|
20240719,155100,165387546,232,232,232,232,0
|
|
20240719,155000,165387546,232,232,232,232,29204
|
|
20240719,154900,165387546,232,232,232,232,0
|
|
20240719,154800,165387546,232,232,232,232,0
|
|
20240719,154700,165387546,232,232,232,232,0
|
|
20240719,154600,165387546,232,232,232,232,0
|
|
20240719,154500,165387546,232,232,232,232,0
|
|
20240719,154400,165387546,232,232,232,232,0
|
|
20240719,154300,165387546,232,232,232,232,0
|
|
20240719,154200,165387546,232,232,232,232,0
|
|
20240719,154100,165387546,232,232,232,232,0
|
|
20240719,154000,165387546,232,232,232,232,0
|
|
20240719,153900,165387546,232,232,232,232,0
|
|
20240719,153800,165387546,232,232,232,232,0
|
|
20240719,153700,165387546,232,232,232,232,0
|
|
20240719,153600,165387546,232,232,232,232,0
|
|
20240719,153500,165387546,232,232,232,232,0
|
|
20240719,153400,165387546,232,232,232,232,0
|
|
20240719,153300,165387546,232,232,232,232,0
|
|
20240719,153200,165387546,232,232,232,232,0
|
|
20240719,153100,165387546,232,232,232,232,0
|
|
20240719,153000,165387546,232,232,232,232,29204
|
|
20240719,152900,158612218,233,233,233,233,0
|
|
20240719,152800,158612218,233,233,233,233,0
|
|
20240719,152700,158612218,233,233,233,233,0
|
|
20240719,152600,158612218,233,233,233,233,0
|
|
20240719,152500,158612218,233,233,233,233,0
|
|
20240719,152400,158612218,233,233,233,233,0
|
|
20240719,152300,158612218,233,233,233,233,0
|
|
20240719,152200,158612218,233,233,233,233,0
|
|
20240719,152100,158612218,233,233,233,233,0
|
|
20240719,152000,158612218,233,233,233,233,0
|
|
20240719,151900,158612218,233,233,233,232,5820
|
|
20240719,151800,157261778,233,233,233,233,21
|
|
20240719,151700,157256885,233,233,233,233,2
|
|
20240719,151600,157256419,232,232,232,232,0
|
|
20240719,151500,157256419,232,233,233,232,7565
|
|
20240719,151400,155493776,233,233,233,233,401
|
|
20240719,151300,155400343,234,234,234,234,1
|
|
20240719,151200,155400109,234,234,234,234,123
|
|
20240719,151100,155371327,233,233,233,233,0
|
|
20240719,151000,155371327,233,233,233,233,4881
|
|
20240719,150900,154234054,233,232,233,232,1005
|
|
20240719,150800,153999892,233,233,233,233,5001
|
|
20240719,150700,152834659,233,233,233,233,51
|
|
20240719,150600,152822776,233,233,233,233,1
|
|
20240719,150500,152822543,233,233,233,233,754
|
|
20240719,150400,152646861,233,233,233,233,3
|
|
20240719,150300,152646162,233,233,233,233,3307
|
|
20240719,150200,151875631,233,233,233,233,5000
|
|
20240719,150100,150710631,233,233,233,233,2900
|
|
20240719,150000,150034931,234,234,234,234,0
|
|
20240719,145900,150034931,234,234,234,234,0
|
|
20240719,145800,150034931,234,233,234,233,23577
|
|
20240719,145700,144539771,231,232,232,231,15907
|
|
20240719,145600,140861543,232,232,232,232,0
|
|
20240719,145500,140861543,232,232,232,232,965
|
|
20240719,145400,140637663,232,232,232,232,0
|
|
20240719,145300,140637663,232,232,232,232,3612
|
|
20240719,145200,139799679,232,232,232,232,2100
|
|
20240719,145100,139312479,232,232,232,232,11001
|
|
20240719,145000,136760247,232,232,232,232,2901
|
|
20240719,144900,136087215,232,231,232,231,4081
|
|
20240719,144800,135140673,232,232,232,232,0
|
|
20240719,144700,135140673,232,233,233,232,3669
|
|
20240719,144600,134289440,232,232,232,232,4432
|
|
20240719,144500,133261216,232,232,232,232,0
|
|
20240719,144400,133261216,232,232,232,232,3000
|
|
20240719,144300,132565216,233,233,233,233,2689
|
|
20240719,144200,131938679,233,233,233,233,300
|
|
20240719,144100,131868779,234,232,234,232,19103
|
|
20240719,144000,127417960,232,232,232,232,16818
|
|
20240719,143900,123516184,232,232,232,232,0
|
|
20240719,143800,123516184,232,232,232,232,2798
|
|
20240719,143700,122867048,232,232,232,232,4202
|
|
20240719,143600,121892184,232,232,233,232,5033
|
|
20240719,143500,120724495,232,232,232,232,12600
|
|
20240719,143400,117801295,232,232,232,232,5000
|
|
20240719,143300,116641295,232,233,233,232,3450
|
|
20240719,143200,115840445,233,233,233,233,48
|
|
20240719,143100,115829261,234,233,234,233,501
|
|
20240719,143000,115712527,233,232,233,232,15331
|
|
20240719,142900,112145404,232,232,232,232,0
|
|
20240719,142800,112145404,232,233,233,232,2540
|
|
20240719,142700,111556084,232,232,232,232,4000
|
|
20240719,142600,110628084,232,232,232,232,3000
|
|
20240719,142500,109932084,232,232,233,232,6200
|
|
20240719,142400,108493484,232,232,232,232,6000
|
|
20240719,142300,107101484,232,232,232,232,6020
|
|
20240719,142200,105704844,232,232,232,232,6000
|
|
20240719,142100,104312844,233,233,233,233,6
|
|
20240719,142000,104311446,232,232,232,232,3000
|
|
20240719,141900,103615446,232,232,232,232,895
|
|
20240719,141800,103407806,232,232,232,232,5000
|
|
20240719,141700,102247806,232,232,232,232,50
|
|
20240719,141600,102236206,233,233,233,233,1
|
|
20240719,141500,102235973,233,233,233,233,0
|
|
20240719,141400,102235973,233,233,233,233,744
|
|
20240719,141300,102062621,233,233,233,233,1091
|
|
20240719,141200,101808418,233,233,233,233,1
|
|
20240719,141100,101808185,233,233,233,233,602
|
|
20240719,141000,101667919,233,233,233,233,500
|
|
20240719,140900,101551419,233,233,233,233,50
|
|
20240719,140800,101539769,233,233,233,233,0
|
|
20240719,140700,101539769,233,233,233,233,0
|
|
20240719,140600,101539769,233,233,233,233,2263
|
|
20240719,140500,101012490,233,233,233,233,5
|
|
20240719,140400,101011325,233,233,233,233,0
|
|
20240719,140300,101011325,233,233,233,233,0
|
|
20240719,140200,101011325,233,233,233,233,0
|
|
20240719,140100,101011325,233,233,233,233,0
|
|
20240719,140000,101011325,233,233,233,233,1046
|
|
20240719,135900,100767607,233,233,233,233,6941
|
|
20240719,135800,99150354,233,233,233,233,65
|
|
20240719,135700,99135209,233,233,233,233,15
|
|
20240719,135600,99131714,233,233,233,233,2
|
|
20240719,135500,99131248,233,233,233,233,684
|
|
20240719,135400,98971876,233,233,233,233,1
|
|
20240719,135300,98971643,233,233,233,233,246
|
|
20240719,135200,98914325,233,233,233,233,3318
|
|
20240719,135100,98141231,233,233,233,233,0
|
|
20240719,135000,98141231,233,233,233,233,0
|
|
20240719,134900,98141231,233,233,233,233,4147
|
|
20240719,134800,97174980,233,233,233,233,0
|
|
20240719,134700,97174980,233,233,233,233,1635
|
|
20240719,134600,96794025,233,233,233,233,4000
|
|
20240719,134500,95862025,234,234,234,234,108
|
|
20240719,134400,95836753,233,233,233,233,0
|
|
20240719,134300,95836753,233,234,234,233,1111
|
|
20240719,134200,95576870,234,234,234,234,132
|
|
20240719,134100,95545982,234,234,234,234,200
|
|
20240719,134000,95499182,234,234,234,234,30
|
|
20240719,133900,95492162,234,234,234,234,40
|
|
20240719,133800,95482802,234,233,234,233,43
|
|
20240719,133700,95472742,234,234,234,234,3001
|
|
20240719,133600,94770508,234,234,234,233,63
|
|
20240719,133500,94755768,234,234,234,234,91
|
|
20240719,133400,94734474,234,234,234,234,250
|
|
20240719,133300,94675974,234,234,234,234,8
|
|
20240719,133200,94674102,234,234,234,234,1
|
|
20240719,133100,94673868,234,234,234,234,1020
|
|
20240719,133000,94435188,233,233,233,233,3027
|
|
20240719,132900,93729897,233,233,233,233,0
|
|
20240719,132800,93729897,233,233,233,233,1
|
|
20240719,132700,93729664,235,233,235,233,15000
|
|
20240719,132600,90219224,233,233,233,233,0
|
|
20240719,132500,90219224,233,233,233,233,0
|
|
20240719,132400,90219224,233,233,233,233,100
|
|
20240719,132300,90195924,233,233,233,233,0
|
|
20240719,132200,90195924,233,233,233,233,0
|
|
20240719,132100,90195924,233,233,233,233,0
|
|
20240719,132000,90195924,233,233,233,233,0
|
|
20240719,131900,90195924,233,233,233,233,2000
|
|
20240719,131800,89729924,233,233,233,233,0
|
|
20240719,131700,89729924,233,233,233,233,0
|
|
20240719,131600,89729924,233,233,233,233,81
|
|
20240719,131500,89711051,233,233,233,233,106
|
|
20240719,131400,89686353,233,233,233,233,5009
|
|
20240719,131300,88519256,232,232,232,232,5939
|
|
20240719,131200,87141408,232,232,232,232,0
|
|
20240719,131100,87141408,232,232,232,232,100
|
|
20240719,131000,87118208,232,232,232,232,407
|
|
20240719,130900,87023784,233,232,233,232,1640
|
|
20240719,130800,86641874,232,232,232,232,0
|
|
20240719,130700,86641874,232,232,232,232,200
|
|
20240719,130600,86595474,233,233,233,233,586
|
|
20240719,130500,86458936,233,233,233,233,4127
|
|
20240719,130400,85497345,233,233,233,233,3056
|
|
20240719,130300,84785297,233,233,233,233,0
|
|
20240719,130200,84785297,233,233,233,233,13
|
|
20240719,130100,84782268,233,233,233,233,1000
|
|
20240719,130000,84549268,233,233,233,233,2201
|
|
20240719,125900,84036435,233,233,233,233,2894
|
|
20240719,125800,83362133,233,233,233,233,2318
|
|
20240719,125700,82822039,233,233,233,233,0
|
|
20240719,125600,82822039,233,233,233,233,0
|
|
20240719,125500,82822039,233,233,233,233,0
|
|
20240719,125400,82822039,233,233,233,233,939
|
|
20240719,125300,82603252,233,233,233,233,29
|
|
20240719,125200,82596495,234,234,234,234,57
|
|
20240719,125100,82583157,233,233,233,233,6508
|
|
20240719,125000,81066793,233,233,233,233,9
|
|
20240719,124900,81064696,233,233,233,233,517
|
|
20240719,124800,80944235,233,233,233,233,0
|
|
20240719,124700,80944235,233,233,233,233,0
|
|
20240719,124600,80944235,233,233,233,233,50
|
|
20240719,124500,80932585,233,233,233,233,0
|
|
20240719,124400,80932585,233,233,233,233,500
|
|
20240719,124300,80816085,233,233,233,233,110
|
|
20240719,124200,80790455,233,233,233,233,10
|
|
20240719,124100,80788125,233,233,233,233,6
|
|
20240719,124000,80786727,233,233,233,233,7
|
|
20240719,123900,80785096,233,233,233,233,1015
|
|
20240719,123800,80548601,233,233,233,233,0
|
|
20240719,123700,80548601,233,233,233,233,500
|
|
20240719,123600,80432101,233,233,233,233,0
|
|
20240719,123500,80432101,233,233,233,233,76
|
|
20240719,123400,80414393,233,233,233,233,101
|
|
20240719,123300,80390860,233,233,233,233,0
|
|
20240719,123200,80390860,233,233,233,233,3792
|
|
20240719,123100,79507324,233,233,233,233,9000
|
|
20240719,123000,77410324,233,233,233,233,27
|
|
20240719,122900,77404033,233,233,233,233,144
|
|
20240719,122800,77370481,233,233,233,233,2055
|
|
20240719,122700,76891666,233,233,233,233,0
|
|
20240719,122600,76891666,233,233,233,233,2500
|
|
20240719,122500,76309166,233,233,233,233,500
|
|
20240719,122400,76192666,233,233,233,233,0
|
|
20240719,122300,76192666,233,233,233,233,0
|
|
20240719,122200,76192666,233,233,233,233,17
|
|
20240719,122100,76188705,232,232,232,232,0
|
|
20240719,122000,76188705,232,232,232,232,150
|
|
20240719,121900,76153905,232,232,232,232,0
|
|
20240719,121800,76153905,232,232,232,232,9
|
|
20240719,121700,76151817,233,233,233,233,106
|
|
20240719,121600,76127119,232,232,232,232,0
|
|
20240719,121500,76127119,232,232,232,232,0
|
|
20240719,121400,76127119,232,232,232,232,0
|
|
20240719,121300,76127119,232,233,233,232,5060
|
|
20240719,121200,74953139,232,232,232,232,5000
|
|
20240719,121100,73793139,233,233,233,233,0
|
|
20240719,121000,73793139,233,233,233,233,0
|
|
20240719,120900,73793139,233,233,233,233,142
|
|
20240719,120800,73760053,233,233,233,233,21
|
|
20240719,120700,73755160,232,232,232,232,20
|
|
20240719,120600,73750520,233,233,233,233,3187
|
|
20240719,120500,73007949,233,233,233,233,64
|
|
20240719,120400,72993037,233,233,233,233,75
|
|
20240719,120300,72975562,233,233,233,233,456
|
|
20240719,120200,72869314,233,233,233,233,300
|
|
20240719,120100,72799414,233,233,233,233,13416
|
|
20240719,120000,69673486,234,234,234,234,0
|
|
20240719,115900,69673486,234,234,234,234,13
|
|
20240719,115800,69670444,234,234,234,234,0
|
|
20240719,115700,69670444,234,234,234,234,38
|
|
20240719,115600,69661552,234,234,234,234,2445
|
|
20240719,115500,69089422,234,234,234,233,4694
|
|
20240719,115400,67991033,234,234,234,234,128
|
|
20240719,115300,67961081,234,233,234,233,73
|
|
20240719,115200,67944008,233,233,233,232,24208
|
|
20240719,115100,62323442,233,233,233,233,990
|
|
20240719,115000,62092772,233,233,233,233,0
|
|
20240719,114900,62092772,233,234,234,233,650
|
|
20240719,114800,61941272,233,233,233,233,0
|
|
20240719,114700,61941272,233,233,233,233,1855
|
|
20240719,114600,61509057,233,233,233,233,1000
|
|
20240719,114500,61276057,233,233,233,233,4
|
|
20240719,114400,61275125,233,233,233,233,0
|
|
20240719,114300,61275125,233,234,234,233,10001
|
|
20240719,114200,58944891,234,234,234,234,1
|
|
20240719,114100,58944657,234,233,234,233,11
|
|
20240719,114000,58942086,234,234,234,234,301
|
|
20240719,113900,58871652,234,234,234,234,100
|
|
20240719,113800,58848252,234,234,234,234,1
|
|
20240719,113700,58848018,234,234,234,234,154
|
|
20240719,113600,58811982,235,234,235,234,5001
|
|
20240719,113500,57641747,235,234,235,234,1072
|
|
20240719,113400,57390889,234,234,234,234,0
|
|
20240719,113300,57390889,234,234,234,234,0
|
|
20240719,113200,57390889,234,234,234,234,0
|
|
20240719,113100,57390889,234,234,234,234,3813
|
|
20240719,113000,56498647,234,234,234,234,0
|
|
20240719,112900,56498647,234,234,234,234,0
|
|
20240719,112800,56498647,234,234,234,234,1
|
|
20240719,112700,56498413,234,234,234,234,10178
|
|
20240719,112600,54116761,234,234,234,234,0
|
|
20240719,112500,54116761,234,234,234,234,0
|
|
20240719,112400,54116761,234,234,234,234,0
|
|
20240719,112300,54116761,234,234,234,234,0
|
|
20240719,112200,54116761,234,234,234,234,0
|
|
20240719,112100,54116761,234,234,234,234,12
|
|
20240719,112000,54113953,234,234,234,234,0
|
|
20240719,111900,54113953,234,234,234,234,2
|
|
20240719,111800,54113485,235,235,235,235,1
|
|
20240719,111700,54113250,235,235,235,235,9
|
|
20240719,111600,54111135,235,235,235,235,0
|
|
20240719,111500,54111135,235,235,235,235,0
|
|
20240719,111400,54111135,235,235,235,235,0
|
|
20240719,111300,54111135,235,235,235,235,0
|
|
20240719,111200,54111135,235,235,235,235,0
|
|
20240719,111100,54111135,235,234,235,234,39
|
|
20240719,111000,54102001,234,234,234,234,0
|
|
20240719,110900,54102001,234,234,234,234,19
|
|
20240719,110800,54097555,233,233,233,233,0
|
|
20240719,110700,54097555,233,233,233,233,0
|
|
20240719,110600,54097555,233,233,233,233,1
|
|
20240719,110500,54097322,233,234,234,233,1018
|
|
20240719,110400,53860126,235,235,235,235,646
|
|
20240719,110300,53708316,235,235,235,235,0
|
|
20240719,110200,53708316,235,235,235,235,6
|
|
20240719,110100,53706906,234,234,234,234,960
|
|
20240719,110000,53482266,234,234,234,234,540
|
|
20240719,105900,53355906,234,234,234,234,4
|
|
20240719,105800,53354970,235,235,235,235,149
|
|
20240719,105700,53319955,235,235,235,235,200
|
|
20240719,105600,53272955,234,234,234,234,10000
|
|
20240719,105500,50932955,234,234,234,234,28305
|
|
20240719,105400,44309585,235,235,235,235,0
|
|
20240719,105300,44309585,235,235,235,235,10
|
|
20240719,105200,44307235,235,235,235,235,0
|
|
20240719,105100,44307235,235,236,236,235,5005
|
|
20240719,105000,43131055,236,236,236,236,0
|
|
20240719,104900,43131055,236,236,236,236,1
|
|
20240719,104800,43130819,236,235,236,235,3645
|
|
20240719,104700,42274243,234,235,235,234,4601
|
|
20240719,104600,41197508,235,236,236,235,807
|
|
20240719,104500,41007850,236,236,236,236,50
|
|
20240719,104400,40996050,236,236,236,235,3534
|
|
20240719,104300,40165526,236,235,236,235,10506
|
|
20240719,104200,37696611,235,236,236,235,1505
|
|
20240719,104100,37342931,237,237,237,237,0
|
|
20240719,104000,37342931,237,236,237,236,270
|
|
20240719,103900,37279206,236,236,236,235,42
|
|
20240719,103800,37269334,235,235,235,235,39
|
|
20240719,103700,37260169,235,235,235,235,0
|
|
20240719,103600,37260169,235,235,235,235,326
|
|
20240719,103500,37183559,236,236,236,236,1854
|
|
20240719,103400,36746015,237,237,237,237,0
|
|
20240719,103300,36746015,237,237,237,237,0
|
|
20240719,103200,36746015,237,237,237,237,0
|
|
20240719,103100,36746015,237,237,237,237,0
|
|
20240719,103000,36746015,237,237,237,237,113
|
|
20240719,102900,36719234,237,237,237,237,238
|
|
20240719,102800,36662828,237,237,237,237,0
|
|
20240719,102700,36662828,237,237,237,237,0
|
|
20240719,102600,36662828,237,237,237,237,120
|
|
20240719,102500,36634388,237,237,237,237,180
|
|
20240719,102400,36591728,237,237,237,237,0
|
|
20240719,102300,36591728,237,237,237,237,588
|
|
20240719,102200,36452372,236,236,236,236,7
|
|
20240719,102100,36450720,237,237,237,237,415
|
|
20240719,102000,36352365,237,237,237,237,5
|
|
20240719,101900,36351180,237,237,237,237,90
|
|
20240719,101800,36329850,237,237,237,237,4161
|
|
20240719,101700,35343693,237,237,237,237,54
|
|
20240719,101600,35330895,237,237,237,237,344
|
|
20240719,101500,35249367,237,237,237,237,5
|
|
20240719,101400,35248182,235,235,235,235,0
|
|
20240719,101300,35248182,235,235,235,235,0
|
|
20240719,101200,35248182,235,235,235,235,1
|
|
20240719,101100,35247947,235,235,235,235,0
|
|
20240719,101000,35247947,235,235,235,235,404
|
|
20240719,100900,35153007,235,236,236,235,460
|
|
20240719,100800,35044494,236,236,236,236,0
|
|
20240719,100700,35044494,236,236,236,236,5
|
|
20240719,100600,35043314,236,236,236,236,53
|
|
20240719,100500,35030806,236,237,237,236,28
|
|
20240719,100400,35024186,237,237,237,237,2
|
|
20240719,100300,35023712,237,237,237,237,1058
|
|
20240719,100200,34772966,237,237,237,237,443
|
|
20240719,100100,34667975,235,235,235,235,4009
|
|
20240719,100000,33725860,236,236,236,236,22
|
|
20240719,095900,33720668,236,236,236,236,57
|
|
20240719,095800,33707216,236,236,236,236,742
|
|
20240719,095700,33532104,237,237,237,237,87
|
|
20240719,095600,33511485,237,237,237,237,11
|
|
20240719,095500,33508878,237,237,237,237,248
|
|
20240719,095400,33450102,237,237,237,237,128
|
|
20240719,095300,33419766,237,237,237,237,2
|
|
20240719,095200,33419292,237,237,237,237,0
|
|
20240719,095100,33419292,237,236,237,236,228
|
|
20240719,095000,33365416,236,236,236,236,0
|
|
20240719,094900,33365416,236,236,236,236,5
|
|
20240719,094800,33364236,237,237,237,237,1000
|
|
20240719,094700,33127236,236,236,236,236,0
|
|
20240719,094600,33127236,236,236,236,236,0
|
|
20240719,094500,33127236,236,236,236,236,0
|
|
20240719,094400,33127236,236,236,236,236,0
|
|
20240719,094300,33127236,236,236,236,236,9623
|
|
20240719,094200,30856208,236,236,236,236,0
|
|
20240719,094100,30856208,236,237,237,236,1731
|
|
20240719,094000,30447392,237,237,237,237,0
|
|
20240719,093900,30447392,237,237,237,237,1159
|
|
20240719,093800,30172709,237,237,237,237,0
|
|
20240719,093700,30172709,237,237,237,237,0
|
|
20240719,093600,30172709,237,238,238,237,1020
|
|
20240719,093500,29929969,238,237,238,237,1146
|
|
20240719,093400,29658315,237,236,237,236,363
|
|
20240719,093300,29572646,236,236,236,236,300
|
|
20240719,093200,29501846,237,237,237,237,2059
|
|
20240719,093100,29013863,237,237,237,237,39
|
|
20240719,093000,29004620,236,236,237,235,3666
|
|
20240719,092900,28140040,236,236,236,236,104
|
|
20240719,092800,28115496,236,236,236,236,40
|
|
20240719,092700,28106056,236,236,236,236,1
|
|
20240719,092600,28105820,234,235,235,234,9196
|
|
20240719,092500,25953897,236,236,236,236,30
|
|
20240719,092400,25946817,236,236,236,236,0
|
|
20240719,092300,25946817,236,235,236,235,100
|
|
20240719,092200,25923316,236,236,236,236,106
|
|
20240719,092100,25898300,236,234,236,234,2612
|
|
20240719,092000,25286892,235,236,236,235,3496
|
|
20240719,091900,24465321,236,236,236,236,0
|
|
20240719,091800,24465321,236,237,237,236,7314
|
|
20240719,091700,22739024,237,237,237,237,0
|
|
20240719,091600,22739024,237,237,237,237,3
|
|
20240719,091500,22738313,238,238,238,238,0
|
|
20240719,091400,22738313,238,238,238,238,14
|
|
20240719,091300,22734981,238,238,238,238,500
|
|
20240719,091200,22615981,238,238,238,238,27
|
|
20240719,091100,22609555,238,237,238,237,11
|
|
20240719,091000,22606947,237,237,237,237,248
|
|
20240719,090900,22548171,237,238,238,237,6
|
|
20240719,090800,22546748,237,237,237,237,0
|
|
20240719,090700,22546748,237,237,237,237,16631
|
|
20240719,090600,18605201,236,237,237,236,29556
|
|
20240719,090500,11600439,237,238,238,237,2078
|
|
20240719,090400,11107892,238,238,238,237,10251
|
|
20240719,090300,8678154,238,238,238,237,10093
|
|
20240719,090200,6286111,238,239,239,238,6108
|
|
20240719,090100,4832394,239,237,239,237,3117
|
|
20240719,090000,4088650,237,235,237,235,17390
|