651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194800,70556935,789,789,789,789,4007
|
|
20240719,194700,70556935,789,789,789,789,0
|
|
20240719,194600,70556935,789,789,789,789,0
|
|
20240719,194500,70556935,789,789,789,789,0
|
|
20240719,194400,70556935,789,789,789,789,0
|
|
20240719,194300,70556935,789,789,789,789,0
|
|
20240719,194200,70556935,789,789,789,789,0
|
|
20240719,194100,70556935,789,789,789,789,0
|
|
20240719,194000,70556935,789,789,789,789,0
|
|
20240719,193900,70556935,789,789,789,789,0
|
|
20240719,193800,70556935,789,789,789,789,0
|
|
20240719,193700,70556935,789,789,789,789,0
|
|
20240719,193600,70556935,789,789,789,789,0
|
|
20240719,193500,70556935,789,789,789,789,0
|
|
20240719,193400,70556935,789,789,789,789,0
|
|
20240719,193300,70556935,789,789,789,789,0
|
|
20240719,193200,70556935,789,789,789,789,0
|
|
20240719,193100,70556935,789,789,789,789,0
|
|
20240719,193000,70556935,789,789,789,789,0
|
|
20240719,192900,70556935,789,789,789,789,0
|
|
20240719,192800,70556935,789,789,789,789,0
|
|
20240719,192700,70556935,789,789,789,789,0
|
|
20240719,192600,70556935,789,789,789,789,0
|
|
20240719,192500,70556935,789,789,789,789,0
|
|
20240719,192400,70556935,789,789,789,789,0
|
|
20240719,192300,70556935,789,789,789,789,0
|
|
20240719,192200,70556935,789,789,789,789,0
|
|
20240719,192100,70556935,789,789,789,789,0
|
|
20240719,192000,70556935,789,789,789,789,0
|
|
20240719,191900,70556935,789,789,789,789,0
|
|
20240719,191800,70556935,789,789,789,789,4007
|
|
20240719,191700,70556935,789,789,789,789,0
|
|
20240719,191600,70556935,789,789,789,789,0
|
|
20240719,191500,70556935,789,789,789,789,0
|
|
20240719,191400,70556935,789,789,789,789,0
|
|
20240719,191300,70556935,789,789,789,789,0
|
|
20240719,191200,70556935,789,789,789,789,0
|
|
20240719,191100,70556935,789,789,789,789,0
|
|
20240719,191000,70556935,789,789,789,789,0
|
|
20240719,190900,70556935,789,789,789,789,0
|
|
20240719,190800,70556935,789,789,789,789,0
|
|
20240719,190700,70556935,789,789,789,789,0
|
|
20240719,190600,70556935,789,789,789,789,0
|
|
20240719,190500,70556935,789,789,789,789,0
|
|
20240719,190400,70556935,789,789,789,789,0
|
|
20240719,190300,70556935,789,789,789,789,0
|
|
20240719,190200,70556935,789,789,789,789,0
|
|
20240719,190100,70556935,789,789,789,789,0
|
|
20240719,190000,70556935,789,789,789,789,0
|
|
20240719,185900,70556935,789,789,789,789,0
|
|
20240719,185800,70556935,789,789,789,789,0
|
|
20240719,185700,70556935,789,789,789,789,0
|
|
20240719,185600,70556935,789,789,789,789,0
|
|
20240719,185500,70556935,789,789,789,789,0
|
|
20240719,185400,70556935,789,789,789,789,0
|
|
20240719,185300,70556935,789,789,789,789,0
|
|
20240719,185200,70556935,789,789,789,789,0
|
|
20240719,185100,70556935,789,789,789,789,0
|
|
20240719,185000,70556935,789,789,789,789,0
|
|
20240719,184900,70556935,789,789,789,789,0
|
|
20240719,184800,70556935,789,789,789,789,4007
|
|
20240719,184700,70556935,789,789,789,789,0
|
|
20240719,184600,70556935,789,789,789,789,0
|
|
20240719,184500,70556935,789,789,789,789,0
|
|
20240719,184400,70556935,789,789,789,789,0
|
|
20240719,184300,70556935,789,789,789,789,0
|
|
20240719,184200,70556935,789,789,789,789,0
|
|
20240719,184100,70556935,789,789,789,789,0
|
|
20240719,184000,70556935,789,789,789,789,0
|
|
20240719,183900,70556935,789,789,789,789,0
|
|
20240719,183800,70556935,789,789,789,789,0
|
|
20240719,183700,70556935,789,789,789,789,0
|
|
20240719,183600,70556935,789,789,789,789,0
|
|
20240719,183500,70556935,789,789,789,789,0
|
|
20240719,183400,70556935,789,789,789,789,0
|
|
20240719,183300,70556935,789,789,789,789,0
|
|
20240719,183200,70556935,789,789,789,789,0
|
|
20240719,183100,70556935,789,789,789,789,0
|
|
20240719,183000,70556935,789,789,789,789,0
|
|
20240719,182900,70556935,789,789,789,789,0
|
|
20240719,182800,70556935,789,789,789,789,0
|
|
20240719,182700,70556935,789,789,789,789,0
|
|
20240719,182600,70556935,789,789,789,789,0
|
|
20240719,182500,70556935,789,789,789,789,0
|
|
20240719,182400,70556935,789,789,789,789,0
|
|
20240719,182300,70556935,789,789,789,789,0
|
|
20240719,182200,70556935,789,789,789,789,0
|
|
20240719,182100,70556935,789,789,789,789,0
|
|
20240719,182000,70556935,789,789,789,789,0
|
|
20240719,181900,70556935,789,789,789,789,0
|
|
20240719,181800,70556935,789,789,789,789,4007
|
|
20240719,181700,70556935,789,789,789,789,0
|
|
20240719,181600,70556935,789,789,789,789,0
|
|
20240719,181500,70556935,789,789,789,789,0
|
|
20240719,181400,70556935,789,789,789,789,0
|
|
20240719,181300,70556935,789,789,789,789,0
|
|
20240719,181200,70556935,789,789,789,789,0
|
|
20240719,181100,70556935,789,789,789,789,0
|
|
20240719,181000,70556935,789,789,789,789,0
|
|
20240719,180900,70556935,789,789,789,789,0
|
|
20240719,180800,70556935,789,789,789,789,0
|
|
20240719,180700,70556935,789,789,789,789,0
|
|
20240719,180600,70556935,789,789,789,789,0
|
|
20240719,180500,70556935,789,789,789,789,0
|
|
20240719,180400,70556935,789,789,789,789,0
|
|
20240719,180300,70556935,789,789,789,789,0
|
|
20240719,180200,70556935,789,789,789,789,0
|
|
20240719,180100,70556935,789,789,789,789,0
|
|
20240719,180000,70556935,789,789,789,789,0
|
|
20240719,175900,70556935,789,789,789,789,0
|
|
20240719,175800,70556935,789,789,789,789,0
|
|
20240719,175700,70556935,789,789,789,789,0
|
|
20240719,175600,70556935,789,789,789,789,0
|
|
20240719,175500,70556935,789,789,789,789,0
|
|
20240719,175400,70556935,789,789,789,789,0
|
|
20240719,175300,70556935,789,789,789,789,0
|
|
20240719,175200,70556935,789,789,789,789,0
|
|
20240719,175100,70556935,789,789,789,789,0
|
|
20240719,175000,70556935,789,789,789,789,0
|
|
20240719,174900,70556935,789,789,789,789,0
|
|
20240719,174800,70556935,789,789,789,789,4007
|
|
20240719,174700,70556935,789,789,789,789,0
|
|
20240719,174600,70556935,789,789,789,789,0
|
|
20240719,174500,70556935,789,789,789,789,0
|
|
20240719,174400,70556935,789,789,789,789,0
|
|
20240719,174300,70556935,789,789,789,789,0
|
|
20240719,174200,70556935,789,789,789,789,0
|
|
20240719,174100,70556935,789,789,789,789,0
|
|
20240719,174000,70556935,789,789,789,789,0
|
|
20240719,173900,70556935,789,789,789,789,0
|
|
20240719,173800,70556935,789,789,789,789,0
|
|
20240719,173700,70556935,789,789,789,789,0
|
|
20240719,173600,70556935,789,789,789,789,0
|
|
20240719,173500,70556935,789,789,789,789,0
|
|
20240719,173400,70556935,789,789,789,789,0
|
|
20240719,173300,70556935,789,789,789,789,0
|
|
20240719,173200,70556935,789,789,789,789,0
|
|
20240719,173100,70556935,789,789,789,789,0
|
|
20240719,173000,70556935,789,789,789,789,0
|
|
20240719,172900,70556935,789,789,789,789,0
|
|
20240719,172800,70556935,789,789,789,789,0
|
|
20240719,172700,70556935,789,789,789,789,0
|
|
20240719,172600,70556935,789,789,789,789,0
|
|
20240719,172500,70556935,789,789,789,789,0
|
|
20240719,172400,70556935,789,789,789,789,0
|
|
20240719,172300,70556935,789,789,789,789,0
|
|
20240719,172200,70556935,789,789,789,789,0
|
|
20240719,172100,70556935,789,789,789,789,0
|
|
20240719,172000,70556935,789,789,789,789,0
|
|
20240719,171900,70556935,789,789,789,789,0
|
|
20240719,171800,70556935,789,789,789,789,4007
|
|
20240719,171700,70556935,789,789,789,789,0
|
|
20240719,171600,70556935,789,789,789,789,0
|
|
20240719,171500,70556935,789,789,789,789,0
|
|
20240719,171400,70556935,789,789,789,789,0
|
|
20240719,171300,70556935,789,789,789,789,0
|
|
20240719,171200,70556935,789,789,789,789,0
|
|
20240719,171100,70556935,789,789,789,789,0
|
|
20240719,171000,70556935,789,789,789,789,0
|
|
20240719,170900,70556935,789,789,789,789,0
|
|
20240719,170800,70556935,789,789,789,789,0
|
|
20240719,170700,70556935,789,789,789,789,0
|
|
20240719,170600,70556935,789,789,789,789,0
|
|
20240719,170500,70556935,789,789,789,789,0
|
|
20240719,170400,70556935,789,789,789,789,0
|
|
20240719,170300,70556935,789,789,789,789,0
|
|
20240719,170200,70556935,789,789,789,789,0
|
|
20240719,170100,70556935,789,789,789,789,0
|
|
20240719,170000,70556935,789,789,789,789,0
|
|
20240719,165900,70556935,789,789,789,789,0
|
|
20240719,165800,70556935,789,789,789,789,0
|
|
20240719,165700,70556935,789,789,789,789,0
|
|
20240719,165600,70556935,789,789,789,789,0
|
|
20240719,165500,70556935,789,789,789,789,0
|
|
20240719,165400,70556935,789,789,789,789,0
|
|
20240719,165300,70556935,789,789,789,789,0
|
|
20240719,165200,70556935,789,789,789,789,0
|
|
20240719,165100,70556935,789,789,789,789,0
|
|
20240719,165000,70556935,789,789,789,789,0
|
|
20240719,164900,70556935,789,789,789,789,0
|
|
20240719,164800,70556935,789,789,789,789,4007
|
|
20240719,164700,70556935,789,789,789,789,0
|
|
20240719,164600,70556935,789,789,789,789,0
|
|
20240719,164500,70556935,789,789,789,789,0
|
|
20240719,164400,70556935,789,789,789,789,0
|
|
20240719,164300,70556935,789,789,789,789,0
|
|
20240719,164200,70556935,789,789,789,789,0
|
|
20240719,164100,70556935,789,789,789,789,0
|
|
20240719,164000,70556935,789,789,789,789,0
|
|
20240719,163900,70556935,789,789,789,789,0
|
|
20240719,163800,70556935,789,789,789,789,0
|
|
20240719,163700,70556935,789,789,789,789,0
|
|
20240719,163600,70556935,789,789,789,789,0
|
|
20240719,163500,70556935,789,789,789,789,0
|
|
20240719,163400,70556935,789,789,789,789,0
|
|
20240719,163300,70556935,789,789,789,789,0
|
|
20240719,163200,70556935,789,789,789,789,0
|
|
20240719,163100,70556935,789,789,789,789,0
|
|
20240719,163000,70556935,789,789,789,789,0
|
|
20240719,162900,70556935,789,789,789,789,0
|
|
20240719,162800,70556935,789,789,789,789,0
|
|
20240719,162700,70556935,789,789,789,789,0
|
|
20240719,162600,70556935,789,789,789,789,0
|
|
20240719,162500,70556935,789,789,789,789,0
|
|
20240719,162400,70556935,789,789,789,789,0
|
|
20240719,162300,70556935,789,789,789,789,0
|
|
20240719,162200,70556935,789,789,789,789,0
|
|
20240719,162100,70556935,789,789,789,789,0
|
|
20240719,162000,70556935,789,789,789,789,0
|
|
20240719,161900,70556935,789,789,789,789,0
|
|
20240719,161800,70556935,789,789,789,789,4007
|
|
20240719,161700,70556935,789,789,789,789,0
|
|
20240719,161600,70556935,789,789,789,789,0
|
|
20240719,161500,70556935,789,789,789,789,0
|
|
20240719,161400,70556935,789,789,789,789,0
|
|
20240719,161300,70556935,789,789,789,789,0
|
|
20240719,161200,70556935,789,789,789,789,0
|
|
20240719,161100,70556935,789,789,789,789,0
|
|
20240719,161000,70556935,789,789,789,789,0
|
|
20240719,160900,70556935,789,789,789,789,0
|
|
20240719,160800,70556935,789,789,789,789,0
|
|
20240719,160700,70556935,789,789,789,789,0
|
|
20240719,160600,70556935,789,789,789,789,0
|
|
20240719,160500,70556935,789,789,789,789,0
|
|
20240719,160400,70556935,789,789,789,789,0
|
|
20240719,160300,70556935,789,789,789,789,0
|
|
20240719,160200,70556935,789,789,789,789,0
|
|
20240719,160100,70556935,789,789,789,789,0
|
|
20240719,160000,70556935,789,789,789,789,0
|
|
20240719,155900,70556935,789,789,789,789,0
|
|
20240719,155800,70556935,789,789,789,789,0
|
|
20240719,155700,70556935,789,789,789,789,0
|
|
20240719,155600,70556935,789,789,789,789,0
|
|
20240719,155500,70556935,789,789,789,789,0
|
|
20240719,155400,70556935,789,789,789,789,0
|
|
20240719,155300,70556935,789,789,789,789,0
|
|
20240719,155200,70556935,789,789,789,789,0
|
|
20240719,155100,70556935,789,789,789,789,0
|
|
20240719,155000,70556935,789,789,789,789,0
|
|
20240719,154900,70556935,789,789,789,789,0
|
|
20240719,154800,70556935,789,789,789,789,4007
|
|
20240719,154700,70556935,789,789,789,789,0
|
|
20240719,154600,70556935,789,789,789,789,0
|
|
20240719,154500,70556935,789,789,789,789,0
|
|
20240719,154400,70556935,789,789,789,789,0
|
|
20240719,154300,70556935,789,789,789,789,0
|
|
20240719,154200,70556935,789,789,789,789,0
|
|
20240719,154100,70556935,789,789,789,789,0
|
|
20240719,154000,70556935,789,789,789,789,0
|
|
20240719,153900,70556935,789,789,789,789,0
|
|
20240719,153800,70556935,789,789,789,789,0
|
|
20240719,153700,70556935,789,789,789,789,0
|
|
20240719,153600,70556935,789,789,789,789,0
|
|
20240719,153500,70556935,789,789,789,789,0
|
|
20240719,153400,70556935,789,789,789,789,0
|
|
20240719,153300,70556935,789,789,789,789,0
|
|
20240719,153200,70556935,789,789,789,789,0
|
|
20240719,153100,70556935,789,789,789,789,0
|
|
20240719,153000,70556935,789,789,789,789,4007
|
|
20240719,152900,67395412,792,792,792,792,0
|
|
20240719,152800,67395412,792,792,792,792,0
|
|
20240719,152700,67395412,792,792,792,792,0
|
|
20240719,152600,67395412,792,792,792,792,0
|
|
20240719,152500,67395412,792,792,792,792,0
|
|
20240719,152400,67395412,792,792,792,792,0
|
|
20240719,152300,67395412,792,792,792,792,0
|
|
20240719,152200,67395412,792,792,792,792,0
|
|
20240719,152100,67395412,792,792,792,792,0
|
|
20240719,152000,67395412,792,792,792,792,0
|
|
20240719,151900,67395412,792,792,792,792,8
|
|
20240719,151800,67389076,792,790,792,790,504
|
|
20240719,151700,66990914,792,792,792,792,0
|
|
20240719,151600,66990914,792,792,792,792,0
|
|
20240719,151500,66990914,792,792,792,792,0
|
|
20240719,151400,66990914,792,792,792,792,236
|
|
20240719,151300,66804002,792,792,792,792,0
|
|
20240719,151200,66804002,792,792,792,792,0
|
|
20240719,151100,66804002,792,792,792,792,0
|
|
20240719,151000,66804002,792,792,792,792,0
|
|
20240719,150900,66804002,792,792,792,792,1
|
|
20240719,150800,66803210,792,788,792,788,3766
|
|
20240719,150700,63830178,790,790,790,790,0
|
|
20240719,150600,63830178,790,790,790,790,0
|
|
20240719,150500,63830178,790,790,790,790,0
|
|
20240719,150400,63830178,790,790,790,790,0
|
|
20240719,150300,63830178,790,790,790,790,1
|
|
20240719,150200,63829388,790,790,790,790,0
|
|
20240719,150100,63829388,790,790,790,790,0
|
|
20240719,150000,63829388,790,789,790,789,643
|
|
20240719,145900,63322060,789,789,789,789,0
|
|
20240719,145800,63322060,789,789,789,789,0
|
|
20240719,145700,63322060,789,789,789,789,1
|
|
20240719,145600,63321271,789,789,789,789,0
|
|
20240719,145500,63321271,789,789,789,789,6
|
|
20240719,145400,63316537,789,789,789,789,21
|
|
20240719,145300,63299968,789,789,789,789,51
|
|
20240719,145200,63259729,789,789,789,789,11
|
|
20240719,145100,63251050,789,789,789,789,32
|
|
20240719,145000,63225802,789,789,789,789,0
|
|
20240719,144900,63225802,789,789,789,789,0
|
|
20240719,144800,63225802,789,789,789,789,0
|
|
20240719,144700,63225802,789,789,789,789,0
|
|
20240719,144600,63225802,789,789,789,789,0
|
|
20240719,144500,63225802,789,789,789,789,300
|
|
20240719,144400,62989102,789,789,789,789,141
|
|
20240719,144300,62877853,789,789,789,789,0
|
|
20240719,144200,62877853,789,789,789,789,0
|
|
20240719,144100,62877853,789,789,789,789,0
|
|
20240719,144000,62877853,789,789,789,789,0
|
|
20240719,143900,62877853,789,789,789,789,0
|
|
20240719,143800,62877853,789,789,789,789,1
|
|
20240719,143700,62877064,787,787,787,787,0
|
|
20240719,143600,62877064,787,787,787,787,0
|
|
20240719,143500,62877064,787,788,788,787,409
|
|
20240719,143400,62554846,788,788,788,788,66
|
|
20240719,143300,62502838,790,790,790,790,0
|
|
20240719,143200,62502838,790,790,790,790,0
|
|
20240719,143100,62502838,790,790,790,790,0
|
|
20240719,143000,62502838,790,789,790,789,37
|
|
20240719,142900,62473609,790,790,790,790,0
|
|
20240719,142800,62473609,790,790,790,790,0
|
|
20240719,142700,62473609,790,790,790,790,0
|
|
20240719,142600,62473609,790,790,790,790,1
|
|
20240719,142500,62472819,789,789,789,789,114
|
|
20240719,142400,62382873,790,790,790,790,0
|
|
20240719,142300,62382873,790,790,790,790,0
|
|
20240719,142200,62382873,790,790,790,790,0
|
|
20240719,142100,62382873,790,790,790,790,0
|
|
20240719,142000,62382873,790,790,790,790,0
|
|
20240719,141900,62382873,790,790,790,790,409
|
|
20240719,141800,62059763,790,790,790,790,0
|
|
20240719,141700,62059763,790,790,790,790,0
|
|
20240719,141600,62059763,790,790,790,790,0
|
|
20240719,141500,62059763,790,790,790,790,100
|
|
20240719,141400,61980763,790,790,790,790,0
|
|
20240719,141300,61980763,790,790,790,790,0
|
|
20240719,141200,61980763,790,790,790,790,0
|
|
20240719,141100,61980763,790,790,790,790,1
|
|
20240719,141000,61979973,789,789,789,789,52
|
|
20240719,140900,61938945,789,789,789,789,0
|
|
20240719,140800,61938945,789,789,789,789,0
|
|
20240719,140700,61938945,789,789,789,789,0
|
|
20240719,140600,61938945,789,789,789,789,0
|
|
20240719,140500,61938945,789,789,789,789,0
|
|
20240719,140400,61938945,789,789,789,789,0
|
|
20240719,140300,61938945,789,789,789,789,4
|
|
20240719,140200,61935789,789,789,789,789,80
|
|
20240719,140100,61872669,789,789,789,789,0
|
|
20240719,140000,61872669,789,789,789,789,1
|
|
20240719,135900,61871880,785,789,789,785,2623
|
|
20240719,135800,59807664,789,789,789,789,25
|
|
20240719,135700,59787939,789,789,789,789,0
|
|
20240719,135600,59787939,789,789,789,789,0
|
|
20240719,135500,59787939,789,789,789,789,0
|
|
20240719,135400,59787939,789,789,789,789,0
|
|
20240719,135300,59787939,789,789,789,789,0
|
|
20240719,135200,59787939,789,789,789,789,0
|
|
20240719,135100,59787939,789,789,789,789,0
|
|
20240719,135000,59787939,789,789,789,789,0
|
|
20240719,134900,59787939,789,789,789,789,0
|
|
20240719,134800,59787939,789,789,789,789,0
|
|
20240719,134700,59787939,789,789,789,789,0
|
|
20240719,134600,59787939,789,789,789,789,0
|
|
20240719,134500,59787939,789,789,789,789,0
|
|
20240719,134400,59787939,789,789,789,789,0
|
|
20240719,134300,59787939,789,789,789,789,0
|
|
20240719,134200,59787939,789,789,789,789,0
|
|
20240719,134100,59787939,789,789,789,789,1
|
|
20240719,134000,59787150,786,787,787,786,1205
|
|
20240719,133900,58839920,787,787,787,787,1
|
|
20240719,133800,58839133,788,788,788,788,0
|
|
20240719,133700,58839133,788,788,788,788,0
|
|
20240719,133600,58839133,788,788,788,788,70
|
|
20240719,133500,58783973,786,786,786,786,5
|
|
20240719,133400,58780043,788,788,788,788,0
|
|
20240719,133300,58780043,788,788,788,788,50
|
|
20240719,133200,58740643,789,789,789,789,0
|
|
20240719,133100,58740643,789,789,789,789,0
|
|
20240719,133000,58740643,789,789,789,789,1
|
|
20240719,132900,58739854,789,789,789,789,0
|
|
20240719,132800,58739854,789,789,789,789,0
|
|
20240719,132700,58739854,789,789,789,789,0
|
|
20240719,132600,58739854,789,789,789,789,0
|
|
20240719,132500,58739854,789,789,789,789,0
|
|
20240719,132400,58739854,789,789,789,789,0
|
|
20240719,132300,58739854,789,789,789,789,500
|
|
20240719,132200,58345354,789,789,789,789,0
|
|
20240719,132100,58345354,789,789,789,789,0
|
|
20240719,132000,58345354,789,789,789,789,1
|
|
20240719,131900,58344565,790,790,790,790,0
|
|
20240719,131800,58344565,790,790,790,790,0
|
|
20240719,131700,58344565,790,790,790,790,0
|
|
20240719,131600,58344565,790,790,790,790,2
|
|
20240719,131500,58342985,786,786,786,786,3000
|
|
20240719,131400,55984985,786,786,786,786,0
|
|
20240719,131300,55984985,786,786,786,786,0
|
|
20240719,131200,55984985,786,786,786,786,2437
|
|
20240719,131100,54069503,786,787,787,786,2149
|
|
20240719,131000,52378416,788,788,788,788,1563
|
|
20240719,130900,51146772,788,788,788,788,0
|
|
20240719,130800,51146772,788,788,788,788,0
|
|
20240719,130700,51146772,788,789,789,788,1000
|
|
20240719,130600,50358408,789,789,789,789,0
|
|
20240719,130500,50358408,789,789,789,789,0
|
|
20240719,130400,50358408,789,789,789,789,255
|
|
20240719,130300,50157213,789,789,789,789,0
|
|
20240719,130200,50157213,789,789,789,789,0
|
|
20240719,130100,50157213,789,789,789,789,0
|
|
20240719,130000,50157213,789,789,789,789,116
|
|
20240719,125900,50065689,790,790,790,790,0
|
|
20240719,125800,50065689,790,790,790,790,1
|
|
20240719,125700,50064899,790,790,790,790,20
|
|
20240719,125600,50049099,790,790,790,790,20
|
|
20240719,125500,50033299,790,790,790,790,60
|
|
20240719,125400,49985899,790,790,790,790,0
|
|
20240719,125300,49985899,790,790,790,790,0
|
|
20240719,125200,49985899,790,790,790,790,0
|
|
20240719,125100,49985899,790,790,790,790,0
|
|
20240719,125000,49985899,790,790,790,790,0
|
|
20240719,124900,49985899,790,790,790,790,0
|
|
20240719,124800,49985899,790,790,790,790,0
|
|
20240719,124700,49985899,790,790,790,790,0
|
|
20240719,124600,49985899,790,790,790,790,0
|
|
20240719,124500,49985899,790,790,790,790,100
|
|
20240719,124400,49906899,790,790,790,790,500
|
|
20240719,124300,49511899,789,789,789,789,0
|
|
20240719,124200,49511899,789,789,789,789,0
|
|
20240719,124100,49511899,789,789,789,789,0
|
|
20240719,124000,49511899,789,789,789,789,0
|
|
20240719,123900,49511899,789,789,789,789,0
|
|
20240719,123800,49511899,789,789,789,789,835
|
|
20240719,123700,48853084,789,789,789,789,200
|
|
20240719,123600,48695284,789,789,789,789,0
|
|
20240719,123500,48695284,789,789,789,789,0
|
|
20240719,123400,48695284,789,789,789,789,0
|
|
20240719,123300,48695284,789,789,789,789,0
|
|
20240719,123200,48695284,789,789,789,789,0
|
|
20240719,123100,48695284,789,789,789,789,30
|
|
20240719,123000,48671614,789,789,789,789,404
|
|
20240719,122900,48352858,789,789,789,789,0
|
|
20240719,122800,48352858,789,789,789,789,1
|
|
20240719,122700,48352069,789,789,789,789,0
|
|
20240719,122600,48352069,789,789,789,789,2
|
|
20240719,122500,48350491,787,787,787,787,0
|
|
20240719,122400,48350491,787,787,787,787,0
|
|
20240719,122300,48350491,787,787,787,787,0
|
|
20240719,122200,48350491,787,788,788,787,600
|
|
20240719,122100,47878034,789,789,789,789,0
|
|
20240719,122000,47878034,789,789,789,789,50
|
|
20240719,121900,47838584,789,789,789,789,10
|
|
20240719,121800,47830694,789,788,789,788,260
|
|
20240719,121700,47625813,789,789,789,789,0
|
|
20240719,121600,47625813,789,789,789,789,0
|
|
20240719,121500,47625813,789,789,789,789,0
|
|
20240719,121400,47625813,789,789,789,789,0
|
|
20240719,121300,47625813,789,789,789,789,0
|
|
20240719,121200,47625813,789,789,789,789,20
|
|
20240719,121100,47610033,791,791,791,791,0
|
|
20240719,121000,47610033,791,791,791,791,0
|
|
20240719,120900,47610033,791,791,791,791,0
|
|
20240719,120800,47610033,791,791,791,791,30
|
|
20240719,120700,47586303,791,791,791,791,0
|
|
20240719,120600,47586303,791,791,791,791,0
|
|
20240719,120500,47586303,791,791,791,791,0
|
|
20240719,120400,47586303,791,791,791,791,0
|
|
20240719,120300,47586303,791,791,791,791,0
|
|
20240719,120200,47586303,791,791,791,791,2
|
|
20240719,120100,47584721,791,791,791,791,1
|
|
20240719,120000,47583930,788,788,788,788,2712
|
|
20240719,115900,45446874,788,788,788,788,2600
|
|
20240719,115800,43398074,788,788,788,788,0
|
|
20240719,115700,43398074,788,788,788,788,0
|
|
20240719,115600,43398074,788,788,788,788,46
|
|
20240719,115500,43361826,788,788,788,788,2072
|
|
20240719,115400,41729090,788,788,788,788,0
|
|
20240719,115300,41729090,788,788,788,788,0
|
|
20240719,115200,41729090,788,788,788,788,817
|
|
20240719,115100,41085294,792,792,792,792,0
|
|
20240719,115000,41085294,792,792,792,792,0
|
|
20240719,114900,41085294,792,792,792,792,0
|
|
20240719,114800,41085294,792,792,792,792,0
|
|
20240719,114700,41085294,792,792,792,792,1
|
|
20240719,114600,41084502,793,793,793,793,0
|
|
20240719,114500,41084502,793,793,793,793,0
|
|
20240719,114400,41084502,793,793,793,793,0
|
|
20240719,114300,41084502,793,793,793,793,0
|
|
20240719,114200,41084502,793,793,793,793,0
|
|
20240719,114100,41084502,793,793,793,793,0
|
|
20240719,114000,41084502,793,793,793,793,55
|
|
20240719,113900,41040887,793,793,793,793,0
|
|
20240719,113800,41040887,793,793,793,793,0
|
|
20240719,113700,41040887,793,793,793,793,0
|
|
20240719,113600,41040887,793,793,793,793,0
|
|
20240719,113500,41040887,793,793,793,793,0
|
|
20240719,113400,41040887,793,793,793,793,1
|
|
20240719,113300,41040094,792,792,792,792,0
|
|
20240719,113200,41040094,792,792,792,792,0
|
|
20240719,113100,41040094,792,792,792,792,1
|
|
20240719,113000,41039302,788,788,788,788,972
|
|
20240719,112900,40273366,788,788,788,788,1000
|
|
20240719,112800,39485366,788,788,788,788,10
|
|
20240719,112700,39477486,788,788,788,788,2000
|
|
20240719,112600,37901486,788,788,788,788,1000
|
|
20240719,112500,37113486,788,788,788,788,1
|
|
20240719,112400,37112698,788,788,788,788,0
|
|
20240719,112300,37112698,788,788,788,788,0
|
|
20240719,112200,37112698,788,788,788,788,0
|
|
20240719,112100,37112698,788,788,788,788,1
|
|
20240719,112000,37111910,792,792,792,792,0
|
|
20240719,111900,37111910,792,792,792,792,0
|
|
20240719,111800,37111910,792,792,792,792,0
|
|
20240719,111700,37111910,792,792,792,792,0
|
|
20240719,111600,37111910,792,792,792,792,1002
|
|
20240719,111500,36318326,793,793,793,793,0
|
|
20240719,111400,36318326,793,793,793,793,0
|
|
20240719,111300,36318326,793,793,793,793,0
|
|
20240719,111200,36318326,793,793,793,793,0
|
|
20240719,111100,36318326,793,793,793,793,0
|
|
20240719,111000,36318326,793,793,793,793,0
|
|
20240719,110900,36318326,793,793,793,793,0
|
|
20240719,110800,36318326,793,793,793,793,0
|
|
20240719,110700,36318326,793,793,793,793,0
|
|
20240719,110600,36318326,793,791,793,791,1849
|
|
20240719,110500,34854857,791,792,792,791,59
|
|
20240719,110400,34808134,792,792,792,792,1
|
|
20240719,110300,34807342,792,792,792,792,2
|
|
20240719,110200,34805758,791,791,791,791,0
|
|
20240719,110100,34805758,791,791,791,791,510
|
|
20240719,110000,34402348,792,792,792,792,0
|
|
20240719,105900,34402348,792,792,792,792,0
|
|
20240719,105800,34402348,792,792,792,792,0
|
|
20240719,105700,34402348,792,792,792,792,0
|
|
20240719,105600,34402348,792,792,792,792,0
|
|
20240719,105500,34402348,792,792,792,792,0
|
|
20240719,105400,34402348,792,792,792,792,1
|
|
20240719,105300,34401556,790,790,790,790,3
|
|
20240719,105200,34399186,792,792,792,792,0
|
|
20240719,105100,34399186,792,790,792,790,2121
|
|
20240719,105000,32720956,790,790,790,790,0
|
|
20240719,104900,32720956,790,790,790,790,0
|
|
20240719,104800,32720956,790,790,790,790,1
|
|
20240719,104700,32720166,788,788,788,788,0
|
|
20240719,104600,32720166,788,788,788,788,0
|
|
20240719,104500,32720166,788,788,788,788,79
|
|
20240719,104400,32657914,788,788,788,788,0
|
|
20240719,104300,32657914,788,788,788,788,0
|
|
20240719,104200,32657914,788,788,788,788,1
|
|
20240719,104100,32657126,792,792,792,792,1
|
|
20240719,104000,32656334,789,789,789,789,0
|
|
20240719,103900,32656334,789,789,789,789,0
|
|
20240719,103800,32656334,789,789,789,789,0
|
|
20240719,103700,32656334,789,792,792,789,30
|
|
20240719,103600,32632634,792,792,792,792,1
|
|
20240719,103500,32631842,789,789,789,789,10
|
|
20240719,103400,32623952,788,788,788,788,500
|
|
20240719,103300,32229952,788,789,789,788,2192
|
|
20240719,103200,30500523,792,792,792,792,0
|
|
20240719,103100,30500523,792,792,792,792,10
|
|
20240719,103000,30492603,789,789,789,789,100
|
|
20240719,102900,30413703,789,789,789,789,0
|
|
20240719,102800,30413703,789,789,789,789,500
|
|
20240719,102700,30019203,792,792,792,792,5
|
|
20240719,102600,30015243,792,789,792,789,304
|
|
20240719,102500,29775375,789,789,789,789,450
|
|
20240719,102400,29420325,791,791,791,791,0
|
|
20240719,102300,29420325,791,791,791,791,4
|
|
20240719,102200,29417161,792,792,792,792,0
|
|
20240719,102100,29417161,792,792,792,792,0
|
|
20240719,102000,29417161,792,792,792,792,0
|
|
20240719,101900,29417161,792,792,792,792,1
|
|
20240719,101800,29416369,789,792,792,789,1788
|
|
20240719,101700,28004338,791,791,791,791,0
|
|
20240719,101600,28004338,791,791,791,791,0
|
|
20240719,101500,28004338,791,791,791,791,1
|
|
20240719,101400,28003547,793,793,793,793,0
|
|
20240719,101300,28003547,793,793,793,793,3
|
|
20240719,101200,28001168,791,791,791,791,0
|
|
20240719,101100,28001168,791,791,793,791,3
|
|
20240719,101000,27998793,793,793,793,793,2000
|
|
20240719,100900,26412793,793,793,793,793,0
|
|
20240719,100800,26412793,793,793,793,793,0
|
|
20240719,100700,26412793,793,793,793,793,0
|
|
20240719,100600,26412793,793,793,793,793,0
|
|
20240719,100500,26412793,793,793,793,793,0
|
|
20240719,100400,26412793,793,793,793,793,0
|
|
20240719,100300,26412793,793,793,793,793,1
|
|
20240719,100200,26412000,793,793,793,793,59
|
|
20240719,100100,26365213,793,793,793,793,1
|
|
20240719,100000,26364420,792,792,792,792,500
|
|
20240719,095900,25968420,792,792,792,792,0
|
|
20240719,095800,25968420,792,792,792,792,1010
|
|
20240719,095700,25168500,792,791,792,791,571
|
|
20240719,095600,24716304,792,791,792,791,2
|
|
20240719,095500,24714721,791,791,791,791,1
|
|
20240719,095400,24713930,792,792,792,792,1
|
|
20240719,095300,24713138,789,789,789,789,0
|
|
20240719,095200,24713138,789,789,789,789,0
|
|
20240719,095100,24713138,789,789,789,789,0
|
|
20240719,095000,24713138,789,789,789,789,0
|
|
20240719,094900,24713138,789,789,789,789,430
|
|
20240719,094800,24373868,789,789,789,789,2000
|
|
20240719,094700,22795868,789,789,789,789,463
|
|
20240719,094600,22430561,789,787,789,787,1000
|
|
20240719,094500,21641763,787,787,787,787,743
|
|
20240719,094400,21057022,789,789,789,789,0
|
|
20240719,094300,21057022,789,789,789,789,0
|
|
20240719,094200,21057022,789,789,789,789,0
|
|
20240719,094100,21057022,789,789,789,789,0
|
|
20240719,094000,21057022,789,789,789,789,100
|
|
20240719,093900,20978122,789,789,789,789,0
|
|
20240719,093800,20978122,789,789,789,789,0
|
|
20240719,093700,20978122,789,789,789,789,10001
|
|
20240719,093600,13087333,789,790,790,789,147
|
|
20240719,093500,12971330,789,789,789,789,0
|
|
20240719,093400,12971330,789,789,789,789,0
|
|
20240719,093300,12971330,789,789,789,789,0
|
|
20240719,093200,12971330,789,789,789,789,0
|
|
20240719,093100,12971330,789,789,789,789,0
|
|
20240719,093000,12971330,789,789,789,789,0
|
|
20240719,092900,12971330,789,788,789,788,593
|
|
20240719,092800,12503454,789,789,789,789,18
|
|
20240719,092700,12489252,789,789,789,789,0
|
|
20240719,092600,12489252,789,789,789,789,0
|
|
20240719,092500,12489252,789,789,789,789,0
|
|
20240719,092400,12489252,789,789,789,789,0
|
|
20240719,092300,12489252,789,791,791,789,2
|
|
20240719,092200,12487672,787,787,789,787,21
|
|
20240719,092100,12471107,789,788,790,788,3281
|
|
20240719,092000,9883116,785,785,785,785,1000
|
|
20240719,091900,9098116,785,785,785,785,2
|
|
20240719,091800,9096546,785,785,785,785,5
|
|
20240719,091700,9092621,786,786,786,786,2
|
|
20240719,091600,9091049,787,787,787,787,1
|
|
20240719,091500,9090262,785,786,786,783,1504
|
|
20240719,091400,7911026,785,785,785,785,0
|
|
20240719,091300,7911026,785,786,786,785,116
|
|
20240719,091200,7819851,786,786,786,786,21
|
|
20240719,091100,7803345,789,787,789,787,1513
|
|
20240719,091000,6609592,789,789,789,789,1
|
|
20240719,090900,6608803,786,785,786,785,46
|
|
20240719,090800,6572648,784,784,784,784,0
|
|
20240719,090700,6572648,784,784,784,784,0
|
|
20240719,090600,6572648,784,787,787,784,1243
|
|
20240719,090500,5597169,786,786,786,786,1
|
|
20240719,090400,5596383,787,785,787,785,109
|
|
20240719,090300,5510814,784,784,784,784,96
|
|
20240719,090200,5435550,784,786,786,784,1450
|
|
20240719,090100,4298289,785,785,785,785,550
|
|
20240719,090000,3866539,785,788,788,785,4907
|