628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192500,80649421,788,788,788,788,14889
|
|
20240719,192400,80649421,788,788,788,788,0
|
|
20240719,192300,80649421,788,788,788,788,0
|
|
20240719,192200,80649421,788,788,788,788,0
|
|
20240719,192100,80649421,788,788,788,788,0
|
|
20240719,192000,80649421,788,788,788,788,0
|
|
20240719,191900,80649421,788,788,788,788,0
|
|
20240719,191800,80649421,788,788,788,788,0
|
|
20240719,191700,80649421,788,788,788,788,0
|
|
20240719,191600,80649421,788,788,788,788,0
|
|
20240719,191500,80649421,788,788,788,788,0
|
|
20240719,191400,80649421,788,788,788,788,0
|
|
20240719,191300,80649421,788,788,788,788,0
|
|
20240719,191200,80649421,788,788,788,788,0
|
|
20240719,191100,80649421,788,788,788,788,0
|
|
20240719,191000,80649421,788,788,788,788,0
|
|
20240719,190900,80649421,788,788,788,788,0
|
|
20240719,190800,80649421,788,788,788,788,0
|
|
20240719,190700,80649421,788,788,788,788,0
|
|
20240719,190600,80649421,788,788,788,788,0
|
|
20240719,190500,80649421,788,788,788,788,0
|
|
20240719,190400,80649421,788,788,788,788,0
|
|
20240719,190300,80649421,788,788,788,788,0
|
|
20240719,190200,80649421,788,788,788,788,0
|
|
20240719,190100,80649421,788,788,788,788,0
|
|
20240719,190000,80649421,788,788,788,788,0
|
|
20240719,185900,80649421,788,788,788,788,0
|
|
20240719,185800,80649421,788,788,788,788,0
|
|
20240719,185700,80649421,788,788,788,788,0
|
|
20240719,185600,80649421,788,788,788,788,0
|
|
20240719,185500,80649421,788,788,788,788,14889
|
|
20240719,185400,80649421,788,788,788,788,0
|
|
20240719,185300,80649421,788,788,788,788,0
|
|
20240719,185200,80649421,788,788,788,788,0
|
|
20240719,185100,80649421,788,788,788,788,0
|
|
20240719,185000,80649421,788,788,788,788,0
|
|
20240719,184900,80649421,788,788,788,788,0
|
|
20240719,184800,80649421,788,788,788,788,0
|
|
20240719,184700,80649421,788,788,788,788,0
|
|
20240719,184600,80649421,788,788,788,788,0
|
|
20240719,184500,80649421,788,788,788,788,0
|
|
20240719,184400,80649421,788,788,788,788,0
|
|
20240719,184300,80649421,788,788,788,788,0
|
|
20240719,184200,80649421,788,788,788,788,0
|
|
20240719,184100,80649421,788,788,788,788,0
|
|
20240719,184000,80649421,788,788,788,788,0
|
|
20240719,183900,80649421,788,788,788,788,0
|
|
20240719,183800,80649421,788,788,788,788,0
|
|
20240719,183700,80649421,788,788,788,788,0
|
|
20240719,183600,80649421,788,788,788,788,0
|
|
20240719,183500,80649421,788,788,788,788,0
|
|
20240719,183400,80649421,788,788,788,788,0
|
|
20240719,183300,80649421,788,788,788,788,0
|
|
20240719,183200,80649421,788,788,788,788,0
|
|
20240719,183100,80649421,788,788,788,788,0
|
|
20240719,183000,80649421,788,788,788,788,0
|
|
20240719,182900,80649421,788,788,788,788,0
|
|
20240719,182800,80649421,788,788,788,788,0
|
|
20240719,182700,80649421,788,788,788,788,0
|
|
20240719,182600,80649421,788,788,788,788,0
|
|
20240719,182500,80649421,788,788,788,788,14889
|
|
20240719,182400,80649421,788,788,788,788,0
|
|
20240719,182300,80649421,788,788,788,788,0
|
|
20240719,182200,80649421,788,788,788,788,0
|
|
20240719,182100,80649421,788,788,788,788,0
|
|
20240719,182000,80649421,788,788,788,788,0
|
|
20240719,181900,80649421,788,788,788,788,0
|
|
20240719,181800,80649421,788,788,788,788,0
|
|
20240719,181700,80649421,788,788,788,788,0
|
|
20240719,181600,80649421,788,788,788,788,0
|
|
20240719,181500,80649421,788,788,788,788,0
|
|
20240719,181400,80649421,788,788,788,788,0
|
|
20240719,181300,80649421,788,788,788,788,0
|
|
20240719,181200,80649421,788,788,788,788,0
|
|
20240719,181100,80649421,788,788,788,788,0
|
|
20240719,181000,80649421,788,788,788,788,0
|
|
20240719,180900,80649421,788,788,788,788,0
|
|
20240719,180800,80649421,788,788,788,788,0
|
|
20240719,180700,80649421,788,788,788,788,0
|
|
20240719,180600,80649421,788,788,788,788,0
|
|
20240719,180500,80649421,788,788,788,788,0
|
|
20240719,180400,80649421,788,788,788,788,0
|
|
20240719,180300,80649421,788,788,788,788,0
|
|
20240719,180200,80649421,788,788,788,788,0
|
|
20240719,180100,80649421,788,788,788,788,0
|
|
20240719,180000,80649421,788,788,788,788,0
|
|
20240719,175900,80649421,788,788,788,788,0
|
|
20240719,175800,80649421,788,788,788,788,0
|
|
20240719,175700,80649421,788,788,788,788,0
|
|
20240719,175600,80649421,788,788,788,788,0
|
|
20240719,175500,80649421,788,788,788,788,14889
|
|
20240719,175400,80649421,788,788,788,788,0
|
|
20240719,175300,80649421,788,788,788,788,0
|
|
20240719,175200,80649421,788,788,788,788,0
|
|
20240719,175100,80649421,788,788,788,788,0
|
|
20240719,175000,80649421,788,788,788,788,0
|
|
20240719,174900,80649421,788,788,788,788,0
|
|
20240719,174800,80649421,788,788,788,788,0
|
|
20240719,174700,80649421,788,788,788,788,0
|
|
20240719,174600,80649421,788,788,788,788,0
|
|
20240719,174500,80649421,788,788,788,788,0
|
|
20240719,174400,80649421,788,788,788,788,0
|
|
20240719,174300,80649421,788,788,788,788,0
|
|
20240719,174200,80649421,788,788,788,788,0
|
|
20240719,174100,80649421,788,788,788,788,0
|
|
20240719,174000,80649421,788,788,788,788,0
|
|
20240719,173900,80649421,788,788,788,788,0
|
|
20240719,173800,80649421,788,788,788,788,0
|
|
20240719,173700,80649421,788,788,788,788,0
|
|
20240719,173600,80649421,788,788,788,788,0
|
|
20240719,173500,80649421,788,788,788,788,0
|
|
20240719,173400,80649421,788,788,788,788,0
|
|
20240719,173300,80649421,788,788,788,788,0
|
|
20240719,173200,80649421,788,788,788,788,0
|
|
20240719,173100,80649421,788,788,788,788,0
|
|
20240719,173000,80649421,788,788,788,788,0
|
|
20240719,172900,80649421,788,788,788,788,0
|
|
20240719,172800,80649421,788,788,788,788,0
|
|
20240719,172700,80649421,788,788,788,788,0
|
|
20240719,172600,80649421,788,788,788,788,0
|
|
20240719,172500,80649421,788,788,788,788,14889
|
|
20240719,172400,80649421,788,788,788,788,0
|
|
20240719,172300,80649421,788,788,788,788,0
|
|
20240719,172200,80649421,788,788,788,788,0
|
|
20240719,172100,80649421,788,788,788,788,0
|
|
20240719,172000,80649421,788,788,788,788,0
|
|
20240719,171900,80649421,788,788,788,788,0
|
|
20240719,171800,80649421,788,788,788,788,0
|
|
20240719,171700,80649421,788,788,788,788,0
|
|
20240719,171600,80649421,788,788,788,788,0
|
|
20240719,171500,80649421,788,788,788,788,0
|
|
20240719,171400,80649421,788,788,788,788,0
|
|
20240719,171300,80649421,788,788,788,788,0
|
|
20240719,171200,80649421,788,788,788,788,0
|
|
20240719,171100,80649421,788,788,788,788,0
|
|
20240719,171000,80649421,788,788,788,788,0
|
|
20240719,170900,80649421,788,788,788,788,0
|
|
20240719,170800,80649421,788,788,788,788,0
|
|
20240719,170700,80649421,788,788,788,788,0
|
|
20240719,170600,80649421,788,788,788,788,0
|
|
20240719,170500,80649421,788,788,788,788,0
|
|
20240719,170400,80649421,788,788,788,788,0
|
|
20240719,170300,80649421,788,788,788,788,0
|
|
20240719,170200,80649421,788,788,788,788,0
|
|
20240719,170100,80649421,788,788,788,788,0
|
|
20240719,170000,80649421,788,788,788,788,0
|
|
20240719,165900,80649421,788,788,788,788,0
|
|
20240719,165800,80649421,788,788,788,788,0
|
|
20240719,165700,80649421,788,788,788,788,0
|
|
20240719,165600,80649421,788,788,788,788,0
|
|
20240719,165500,80649421,788,788,788,788,14889
|
|
20240719,165400,80649421,788,788,788,788,0
|
|
20240719,165300,80649421,788,788,788,788,0
|
|
20240719,165200,80649421,788,788,788,788,0
|
|
20240719,165100,80649421,788,788,788,788,0
|
|
20240719,165000,80649421,788,788,788,788,0
|
|
20240719,164900,80649421,788,788,788,788,0
|
|
20240719,164800,80649421,788,788,788,788,0
|
|
20240719,164700,80649421,788,788,788,788,0
|
|
20240719,164600,80649421,788,788,788,788,0
|
|
20240719,164500,80649421,788,788,788,788,0
|
|
20240719,164400,80649421,788,788,788,788,0
|
|
20240719,164300,80649421,788,788,788,788,0
|
|
20240719,164200,80649421,788,788,788,788,0
|
|
20240719,164100,80649421,788,788,788,788,0
|
|
20240719,164000,80649421,788,788,788,788,0
|
|
20240719,163900,80649421,788,788,788,788,0
|
|
20240719,163800,80649421,788,788,788,788,0
|
|
20240719,163700,80649421,788,788,788,788,0
|
|
20240719,163600,80649421,788,788,788,788,0
|
|
20240719,163500,80649421,788,788,788,788,0
|
|
20240719,163400,80649421,788,788,788,788,0
|
|
20240719,163300,80649421,788,788,788,788,0
|
|
20240719,163200,80649421,788,788,788,788,0
|
|
20240719,163100,80649421,788,788,788,788,0
|
|
20240719,163000,80649421,788,788,788,788,0
|
|
20240719,162900,80649421,788,788,788,788,0
|
|
20240719,162800,80649421,788,788,788,788,0
|
|
20240719,162700,80649421,788,788,788,788,0
|
|
20240719,162600,80649421,788,788,788,788,0
|
|
20240719,162500,80649421,788,788,788,788,14889
|
|
20240719,162400,80649421,788,788,788,788,0
|
|
20240719,162300,80649421,788,788,788,788,0
|
|
20240719,162200,80649421,788,788,788,788,0
|
|
20240719,162100,80649421,788,788,788,788,0
|
|
20240719,162000,80649421,788,788,788,788,0
|
|
20240719,161900,80649421,788,788,788,788,0
|
|
20240719,161800,80649421,788,788,788,788,0
|
|
20240719,161700,80649421,788,788,788,788,0
|
|
20240719,161600,80649421,788,788,788,788,0
|
|
20240719,161500,80649421,788,788,788,788,0
|
|
20240719,161400,80649421,788,788,788,788,0
|
|
20240719,161300,80649421,788,788,788,788,0
|
|
20240719,161200,80649421,788,788,788,788,0
|
|
20240719,161100,80649421,788,788,788,788,0
|
|
20240719,161000,80649421,788,788,788,788,0
|
|
20240719,160900,80649421,788,788,788,788,0
|
|
20240719,160800,80649421,788,788,788,788,0
|
|
20240719,160700,80649421,788,788,788,788,0
|
|
20240719,160600,80649421,788,788,788,788,0
|
|
20240719,160500,80649421,788,788,788,788,0
|
|
20240719,160400,80649421,788,788,788,788,0
|
|
20240719,160300,80649421,788,788,788,788,0
|
|
20240719,160200,80649421,788,788,788,788,0
|
|
20240719,160100,80649421,788,788,788,788,0
|
|
20240719,160000,80649421,788,788,788,788,0
|
|
20240719,155900,80649421,788,788,788,788,0
|
|
20240719,155800,80649421,788,788,788,788,0
|
|
20240719,155700,80649421,788,788,788,788,0
|
|
20240719,155600,80649421,788,788,788,788,0
|
|
20240719,155500,80649421,788,788,788,788,14889
|
|
20240719,155400,80649421,788,788,788,788,0
|
|
20240719,155300,80649421,788,788,788,788,0
|
|
20240719,155200,80649421,788,788,788,788,0
|
|
20240719,155100,80649421,788,788,788,788,0
|
|
20240719,155000,80649421,788,788,788,788,0
|
|
20240719,154900,80649421,788,788,788,788,0
|
|
20240719,154800,80649421,788,788,788,788,0
|
|
20240719,154700,80649421,788,788,788,788,0
|
|
20240719,154600,80649421,788,788,788,788,0
|
|
20240719,154500,80649421,788,788,788,788,0
|
|
20240719,154400,80649421,788,788,788,788,0
|
|
20240719,154300,80649421,788,788,788,788,0
|
|
20240719,154200,80649421,788,788,788,788,0
|
|
20240719,154100,80649421,788,788,788,788,0
|
|
20240719,154000,80649421,788,788,788,788,0
|
|
20240719,153900,80649421,788,788,788,788,0
|
|
20240719,153800,80649421,788,788,788,788,0
|
|
20240719,153700,80649421,788,788,788,788,0
|
|
20240719,153600,80649421,788,788,788,788,0
|
|
20240719,153500,80649421,788,788,788,788,0
|
|
20240719,153400,80649421,788,788,788,788,0
|
|
20240719,153300,80649421,788,788,788,788,0
|
|
20240719,153200,80649421,788,788,788,788,0
|
|
20240719,153100,80649421,788,788,788,788,0
|
|
20240719,153000,80649421,788,788,788,788,14889
|
|
20240719,152900,68916889,800,800,800,800,0
|
|
20240719,152800,68916889,800,800,800,800,0
|
|
20240719,152700,68916889,800,800,800,800,0
|
|
20240719,152600,68916889,800,800,800,800,0
|
|
20240719,152500,68916889,800,800,800,800,0
|
|
20240719,152400,68916889,800,800,800,800,0
|
|
20240719,152300,68916889,800,800,800,800,0
|
|
20240719,152200,68916889,800,800,800,800,0
|
|
20240719,152100,68916889,800,800,800,800,0
|
|
20240719,152000,68916889,800,800,800,800,0
|
|
20240719,151900,68916889,800,796,800,796,847
|
|
20240719,151800,68241219,796,796,796,796,0
|
|
20240719,151700,68241219,796,790,796,788,1444
|
|
20240719,151600,67095866,794,793,797,790,2412
|
|
20240719,151500,65185718,790,790,790,790,61
|
|
20240719,151400,65137528,791,791,791,791,0
|
|
20240719,151300,65137528,791,791,791,791,10
|
|
20240719,151200,65129618,791,791,791,791,0
|
|
20240719,151100,65129618,791,791,791,791,11
|
|
20240719,151000,65120917,791,791,791,791,0
|
|
20240719,150900,65120917,791,791,791,791,0
|
|
20240719,150800,65120917,791,791,791,791,0
|
|
20240719,150700,65120917,791,791,791,791,159
|
|
20240719,150600,64995148,795,795,795,795,0
|
|
20240719,150500,64995148,795,795,795,795,0
|
|
20240719,150400,64995148,795,795,795,795,0
|
|
20240719,150300,64995148,795,795,795,795,30
|
|
20240719,150200,64971298,795,795,795,795,0
|
|
20240719,150100,64971298,795,796,796,786,1266
|
|
20240719,150000,63971903,797,797,797,797,0
|
|
20240719,145900,63971903,797,797,797,797,1
|
|
20240719,145800,63971106,790,792,797,790,1045
|
|
20240719,145700,63145271,798,798,798,798,0
|
|
20240719,145600,63145271,798,797,798,797,4
|
|
20240719,145500,63142081,798,798,798,798,1
|
|
20240719,145400,63141283,798,798,798,798,0
|
|
20240719,145300,63141283,798,798,798,798,0
|
|
20240719,145200,63141283,798,798,798,798,0
|
|
20240719,145100,63141283,798,798,798,798,0
|
|
20240719,145000,63141283,798,798,798,798,200
|
|
20240719,144900,62981683,798,798,798,798,0
|
|
20240719,144800,62981683,798,798,798,798,0
|
|
20240719,144700,62981683,798,798,798,798,502
|
|
20240719,144600,62581087,798,798,798,798,5
|
|
20240719,144500,62577097,790,790,790,790,0
|
|
20240719,144400,62577097,790,790,790,790,0
|
|
20240719,144300,62577097,790,790,790,790,1
|
|
20240719,144200,62576307,797,797,797,797,1
|
|
20240719,144100,62575510,790,793,797,790,8296
|
|
20240719,144000,56011412,794,794,794,794,1322
|
|
20240719,143900,54961744,791,791,791,791,0
|
|
20240719,143800,54961744,791,791,791,791,0
|
|
20240719,143700,54961744,791,791,791,791,0
|
|
20240719,143600,54961744,791,791,791,791,0
|
|
20240719,143500,54961744,791,791,791,791,0
|
|
20240719,143400,54961744,791,791,791,791,0
|
|
20240719,143300,54961744,791,791,791,791,0
|
|
20240719,143200,54961744,791,791,791,791,0
|
|
20240719,143100,54961744,791,792,792,791,905
|
|
20240719,143000,54245782,800,800,800,800,0
|
|
20240719,142900,54245782,800,800,800,800,0
|
|
20240719,142800,54245782,800,800,800,800,0
|
|
20240719,142700,54245782,800,798,800,798,104
|
|
20240719,142600,54162705,800,800,800,800,0
|
|
20240719,142500,54162705,800,800,800,800,0
|
|
20240719,142400,54162705,800,800,800,800,0
|
|
20240719,142300,54162705,800,800,800,800,0
|
|
20240719,142200,54162705,800,800,800,800,0
|
|
20240719,142100,54162705,800,800,800,800,1
|
|
20240719,142000,54161905,792,794,794,792,1334
|
|
20240719,141900,53104255,802,799,802,799,400
|
|
20240719,141800,52784508,799,792,799,792,9323
|
|
20240719,141700,45392247,791,792,792,791,117
|
|
20240719,141600,45299584,792,792,792,792,1
|
|
20240719,141500,45298792,792,792,792,792,0
|
|
20240719,141400,45298792,792,792,792,792,20
|
|
20240719,141300,45282952,792,792,792,792,10
|
|
20240719,141200,45275032,791,792,792,791,5582
|
|
20240719,141100,40859368,795,795,795,795,1
|
|
20240719,141000,40858573,792,792,792,792,0
|
|
20240719,140900,40858573,792,792,792,792,0
|
|
20240719,140800,40858573,792,792,792,792,241
|
|
20240719,140700,40667701,792,792,792,792,20
|
|
20240719,140600,40651861,792,792,792,792,63
|
|
20240719,140500,40601965,792,791,792,791,1146
|
|
20240719,140400,39695478,791,792,792,791,2112
|
|
20240719,140300,38024662,798,798,798,798,0
|
|
20240719,140200,38024662,798,798,798,798,0
|
|
20240719,140100,38024662,798,798,798,798,0
|
|
20240719,140000,38024662,798,798,798,798,0
|
|
20240719,135900,38024662,798,798,798,798,1260
|
|
20240719,135800,37019182,798,798,798,798,250
|
|
20240719,135700,36819682,798,796,798,796,1258
|
|
20240719,135600,35815800,791,794,794,791,3033
|
|
20240719,135500,33416174,795,795,795,795,0
|
|
20240719,135400,33416174,795,795,795,795,1
|
|
20240719,135300,33415379,793,793,793,793,0
|
|
20240719,135200,33415379,793,793,793,793,100
|
|
20240719,135100,33336079,796,796,796,796,0
|
|
20240719,135000,33336079,796,796,796,796,0
|
|
20240719,134900,33336079,796,796,796,796,99
|
|
20240719,134800,33257275,793,793,793,793,0
|
|
20240719,134700,33257275,793,793,793,793,6
|
|
20240719,134600,33252517,793,793,793,793,0
|
|
20240719,134500,33252517,793,793,793,793,0
|
|
20240719,134400,33252517,793,793,793,793,0
|
|
20240719,134300,33252517,793,793,793,793,0
|
|
20240719,134200,33252517,793,793,793,793,0
|
|
20240719,134100,33252517,793,793,793,793,200
|
|
20240719,134000,33093917,798,798,798,798,301
|
|
20240719,133900,32853719,799,799,799,799,0
|
|
20240719,133800,32853719,799,799,799,799,0
|
|
20240719,133700,32853719,799,797,799,797,115
|
|
20240719,133600,32762062,792,792,792,792,14
|
|
20240719,133500,32750974,799,798,799,798,171
|
|
20240719,133400,32614515,791,791,791,791,0
|
|
20240719,133300,32614515,791,795,795,791,4000
|
|
20240719,133200,29447748,799,796,799,795,1123
|
|
20240719,133100,28554142,796,796,796,796,567
|
|
20240719,133000,28102810,799,799,799,799,0
|
|
20240719,132900,28102810,799,799,799,799,0
|
|
20240719,132800,28102810,799,799,799,799,0
|
|
20240719,132700,28102810,799,799,799,799,5
|
|
20240719,132600,28098815,799,799,799,799,0
|
|
20240719,132500,28098815,799,799,799,799,0
|
|
20240719,132400,28098815,799,799,799,799,0
|
|
20240719,132300,28098815,799,799,799,799,0
|
|
20240719,132200,28098815,799,799,799,799,0
|
|
20240719,132100,28098815,799,799,799,799,0
|
|
20240719,132000,28098815,799,799,799,799,0
|
|
20240719,131900,28098815,799,799,799,799,0
|
|
20240719,131800,28098815,799,799,799,799,0
|
|
20240719,131700,28098815,799,799,799,799,0
|
|
20240719,131600,28098815,799,799,799,799,30
|
|
20240719,131500,28074845,796,796,796,796,0
|
|
20240719,131400,28074845,796,796,796,796,1700
|
|
20240719,131300,26721645,800,799,800,799,1709
|
|
20240719,131200,25356153,797,797,797,797,0
|
|
20240719,131100,25356153,797,798,798,797,106
|
|
20240719,131000,25271660,800,800,800,800,0
|
|
20240719,130900,25271660,800,800,800,800,0
|
|
20240719,130800,25271660,800,800,800,800,0
|
|
20240719,130700,25271660,800,800,800,800,0
|
|
20240719,130600,25271660,800,800,800,800,0
|
|
20240719,130500,25271660,800,800,800,800,0
|
|
20240719,130400,25271660,800,800,800,800,0
|
|
20240719,130300,25271660,800,800,800,800,0
|
|
20240719,130200,25271660,800,800,800,800,0
|
|
20240719,130100,25271660,800,800,800,800,2
|
|
20240719,130000,25270060,800,800,800,800,0
|
|
20240719,125900,25270060,800,800,800,800,0
|
|
20240719,125800,25270060,800,800,800,800,0
|
|
20240719,125700,25270060,800,800,800,800,0
|
|
20240719,125600,25270060,800,800,800,800,0
|
|
20240719,125500,25270060,800,800,800,800,0
|
|
20240719,125400,25270060,800,800,800,800,0
|
|
20240719,125300,25270060,800,800,800,800,1
|
|
20240719,125200,25269260,797,797,797,797,12
|
|
20240719,125100,25259696,800,800,800,800,0
|
|
20240719,125000,25259696,800,800,800,800,0
|
|
20240719,124900,25259696,800,800,800,800,0
|
|
20240719,124800,25259696,800,800,800,800,0
|
|
20240719,124700,25259696,800,800,800,800,1
|
|
20240719,124600,25258896,799,799,799,799,0
|
|
20240719,124500,25258896,799,799,799,799,626
|
|
20240719,124400,24758722,797,797,797,797,5
|
|
20240719,124300,24754737,797,799,799,797,22
|
|
20240719,124200,24737199,797,797,797,797,11
|
|
20240719,124100,24728432,798,798,798,798,3
|
|
20240719,124000,24726038,801,801,801,801,0
|
|
20240719,123900,24726038,801,801,801,801,605
|
|
20240719,123800,24241433,801,801,801,801,20
|
|
20240719,123700,24225413,801,801,801,801,0
|
|
20240719,123600,24225413,801,801,801,801,0
|
|
20240719,123500,24225413,801,801,801,801,0
|
|
20240719,123400,24225413,801,801,801,801,0
|
|
20240719,123300,24225413,801,801,801,801,0
|
|
20240719,123200,24225413,801,801,801,801,0
|
|
20240719,123100,24225413,801,801,801,801,0
|
|
20240719,123000,24225413,801,801,801,801,20
|
|
20240719,122900,24209393,801,801,801,801,28
|
|
20240719,122800,24186965,801,801,801,801,2
|
|
20240719,122700,24185363,801,801,801,801,0
|
|
20240719,122600,24185363,801,801,801,801,0
|
|
20240719,122500,24185363,801,801,801,801,0
|
|
20240719,122400,24185363,801,801,801,801,0
|
|
20240719,122300,24185363,801,801,801,801,0
|
|
20240719,122200,24185363,801,801,801,801,0
|
|
20240719,122100,24185363,801,801,801,801,0
|
|
20240719,122000,24185363,801,801,801,801,0
|
|
20240719,121900,24185363,801,801,801,801,0
|
|
20240719,121800,24185363,801,801,801,801,0
|
|
20240719,121700,24185363,801,801,801,801,10
|
|
20240719,121600,24177353,801,801,801,801,298
|
|
20240719,121500,23938655,801,801,801,801,407
|
|
20240719,121400,23612648,801,801,801,801,0
|
|
20240719,121300,23612648,801,801,801,801,1
|
|
20240719,121200,23611847,802,802,802,802,0
|
|
20240719,121100,23611847,802,802,802,802,0
|
|
20240719,121000,23611847,802,802,802,802,0
|
|
20240719,120900,23611847,802,800,802,800,103
|
|
20240719,120800,23529444,801,801,801,801,0
|
|
20240719,120700,23529444,801,801,801,801,455
|
|
20240719,120600,23164989,801,801,801,801,30
|
|
20240719,120500,23140959,801,801,801,801,0
|
|
20240719,120400,23140959,801,801,801,801,0
|
|
20240719,120300,23140959,801,801,801,801,0
|
|
20240719,120200,23140959,801,801,801,801,0
|
|
20240719,120100,23140959,801,801,801,801,0
|
|
20240719,120000,23140959,801,801,801,801,0
|
|
20240719,115900,23140959,801,801,801,801,0
|
|
20240719,115800,23140959,801,801,801,801,0
|
|
20240719,115700,23140959,801,801,801,801,0
|
|
20240719,115600,23140959,801,801,801,801,0
|
|
20240719,115500,23140959,801,801,801,801,0
|
|
20240719,115400,23140959,801,801,801,801,0
|
|
20240719,115300,23140959,801,801,801,801,0
|
|
20240719,115200,23140959,801,801,801,801,0
|
|
20240719,115100,23140959,801,797,801,797,5
|
|
20240719,115000,23136964,796,796,796,796,0
|
|
20240719,114900,23136964,796,796,796,796,13
|
|
20240719,114800,23126616,801,796,801,796,2
|
|
20240719,114700,23125019,802,802,802,802,0
|
|
20240719,114600,23125019,802,802,802,802,0
|
|
20240719,114500,23125019,802,802,802,802,0
|
|
20240719,114400,23125019,802,802,802,802,0
|
|
20240719,114300,23125019,802,802,802,802,0
|
|
20240719,114200,23125019,802,802,802,802,0
|
|
20240719,114100,23125019,802,802,802,802,0
|
|
20240719,114000,23125019,802,802,802,802,0
|
|
20240719,113900,23125019,802,802,802,802,0
|
|
20240719,113800,23125019,802,802,802,802,0
|
|
20240719,113700,23125019,802,802,802,802,0
|
|
20240719,113600,23125019,802,802,802,802,0
|
|
20240719,113500,23125019,802,802,802,802,0
|
|
20240719,113400,23125019,802,802,802,802,0
|
|
20240719,113300,23125019,802,802,802,802,0
|
|
20240719,113200,23125019,802,802,802,802,0
|
|
20240719,113100,23125019,802,802,802,802,0
|
|
20240719,113000,23125019,802,802,802,802,0
|
|
20240719,112900,23125019,802,802,802,802,0
|
|
20240719,112800,23125019,802,802,802,802,0
|
|
20240719,112700,23125019,802,802,802,802,0
|
|
20240719,112600,23125019,802,802,802,802,0
|
|
20240719,112500,23125019,802,802,802,802,0
|
|
20240719,112400,23125019,802,802,802,802,0
|
|
20240719,112300,23125019,802,802,802,802,0
|
|
20240719,112200,23125019,802,802,802,802,0
|
|
20240719,112100,23125019,802,802,802,802,0
|
|
20240719,112000,23125019,802,802,802,802,0
|
|
20240719,111900,23125019,802,802,802,802,0
|
|
20240719,111800,23125019,802,802,802,802,0
|
|
20240719,111700,23125019,802,802,802,802,0
|
|
20240719,111600,23125019,802,802,802,802,0
|
|
20240719,111500,23125019,802,802,802,802,0
|
|
20240719,111400,23125019,802,802,802,802,0
|
|
20240719,111300,23125019,802,802,802,802,0
|
|
20240719,111200,23125019,802,802,802,802,0
|
|
20240719,111100,23125019,802,802,802,802,0
|
|
20240719,111000,23125019,802,805,805,795,8593
|
|
20240719,110900,16284301,795,798,798,795,2598
|
|
20240719,110800,14214436,798,799,799,798,984
|
|
20240719,110700,13428608,800,801,801,800,834
|
|
20240719,110600,12760578,802,802,802,802,17
|
|
20240719,110500,12746944,802,802,802,802,384
|
|
20240719,110400,12438976,802,802,802,802,0
|
|
20240719,110300,12438976,802,802,802,802,0
|
|
20240719,110200,12438976,802,802,802,802,0
|
|
20240719,110100,12438976,802,802,802,802,0
|
|
20240719,110000,12438976,802,802,802,802,0
|
|
20240719,105900,12438976,802,802,802,802,0
|
|
20240719,105800,12438976,802,802,802,802,0
|
|
20240719,105700,12438976,802,802,802,802,0
|
|
20240719,105600,12438976,802,802,802,802,0
|
|
20240719,105500,12438976,802,802,802,802,0
|
|
20240719,105400,12438976,802,802,802,802,300
|
|
20240719,105300,12198376,802,802,802,802,0
|
|
20240719,105200,12198376,802,802,802,802,0
|
|
20240719,105100,12198376,802,802,802,802,100
|
|
20240719,105000,12118176,801,801,801,801,0
|
|
20240719,104900,12118176,801,801,801,801,0
|
|
20240719,104800,12118176,801,801,801,801,0
|
|
20240719,104700,12118176,801,801,801,801,0
|
|
20240719,104600,12118176,801,801,801,801,0
|
|
20240719,104500,12118176,801,801,801,801,0
|
|
20240719,104400,12118176,801,801,801,801,0
|
|
20240719,104300,12118176,801,801,801,801,0
|
|
20240719,104200,12118176,801,801,801,801,0
|
|
20240719,104100,12118176,801,801,801,801,0
|
|
20240719,104000,12118176,801,801,801,801,0
|
|
20240719,103900,12118176,801,801,801,801,0
|
|
20240719,103800,12118176,801,801,801,801,0
|
|
20240719,103700,12118176,801,801,801,801,0
|
|
20240719,103600,12118176,801,801,801,801,0
|
|
20240719,103500,12118176,801,801,801,801,0
|
|
20240719,103400,12118176,801,801,801,801,2
|
|
20240719,103300,12116574,809,808,809,808,1236
|
|
20240719,103200,11116840,809,809,809,809,0
|
|
20240719,103100,11116840,809,809,809,809,0
|
|
20240719,103000,11116840,809,809,809,809,0
|
|
20240719,102900,11116840,809,809,809,809,0
|
|
20240719,102800,11116840,809,809,809,809,0
|
|
20240719,102700,11116840,809,804,809,800,5329
|
|
20240719,102600,6848774,808,808,808,808,0
|
|
20240719,102500,6848774,808,808,808,808,0
|
|
20240719,102400,6848774,808,808,808,808,0
|
|
20240719,102300,6848774,808,809,810,808,67
|
|
20240719,102200,6794635,808,808,808,808,0
|
|
20240719,102100,6794635,808,808,808,808,531
|
|
20240719,102000,6365587,808,808,808,808,0
|
|
20240719,101900,6365587,808,808,808,808,0
|
|
20240719,101800,6365587,808,808,808,808,0
|
|
20240719,101700,6365587,808,808,808,808,0
|
|
20240719,101600,6365587,808,808,808,808,0
|
|
20240719,101500,6365587,808,808,808,808,0
|
|
20240719,101400,6365587,808,808,808,808,0
|
|
20240719,101300,6365587,808,808,808,808,0
|
|
20240719,101200,6365587,808,808,808,808,0
|
|
20240719,101100,6365587,808,808,808,808,0
|
|
20240719,101000,6365587,808,808,808,808,0
|
|
20240719,100900,6365587,808,808,808,808,0
|
|
20240719,100800,6365587,808,808,808,808,0
|
|
20240719,100700,6365587,808,808,808,808,0
|
|
20240719,100600,6365587,808,808,808,808,0
|
|
20240719,100500,6365587,808,808,808,808,28
|
|
20240719,100400,6342963,808,808,808,808,0
|
|
20240719,100300,6342963,808,808,808,808,5
|
|
20240719,100200,6338923,808,808,808,808,6
|
|
20240719,100100,6334075,807,807,807,807,1
|
|
20240719,100000,6333268,808,807,808,806,4
|
|
20240719,095900,6330039,806,806,806,806,0
|
|
20240719,095800,6330039,806,806,806,806,1
|
|
20240719,095700,6329233,804,804,804,804,0
|
|
20240719,095600,6329233,804,804,804,804,0
|
|
20240719,095500,6329233,804,804,804,804,0
|
|
20240719,095400,6329233,804,804,804,804,10
|
|
20240719,095300,6321193,803,803,803,803,0
|
|
20240719,095200,6321193,803,803,803,803,0
|
|
20240719,095100,6321193,803,803,803,803,500
|
|
20240719,095000,5919693,803,803,803,803,0
|
|
20240719,094900,5919693,803,803,803,803,100
|
|
20240719,094800,5839393,802,802,802,802,1
|
|
20240719,094700,5838591,806,806,806,806,1000
|
|
20240719,094600,5032591,807,808,808,807,5
|
|
20240719,094500,5028555,807,807,807,807,200
|
|
20240719,094400,4867155,807,807,807,807,0
|
|
20240719,094300,4867155,807,806,807,806,17
|
|
20240719,094200,4853452,801,801,801,801,0
|
|
20240719,094100,4853452,801,801,801,801,0
|
|
20240719,094000,4853452,801,801,801,801,100
|
|
20240719,093900,4773352,801,801,801,801,0
|
|
20240719,093800,4773352,801,801,801,801,0
|
|
20240719,093700,4773352,801,801,801,801,0
|
|
20240719,093600,4773352,801,801,801,799,76
|
|
20240719,093500,4712549,807,807,807,807,0
|
|
20240719,093400,4712549,807,807,807,807,0
|
|
20240719,093300,4712549,807,807,807,807,0
|
|
20240719,093200,4712549,807,807,807,807,0
|
|
20240719,093100,4712549,807,807,807,807,187
|
|
20240719,093000,4561640,806,806,806,806,9
|
|
20240719,092900,4554386,806,806,806,806,27
|
|
20240719,092800,4532624,798,798,798,798,0
|
|
20240719,092700,4532624,798,798,798,798,0
|
|
20240719,092600,4532624,798,800,800,798,998
|
|
20240719,092500,3736051,807,806,807,806,2
|
|
20240719,092400,3734438,808,808,808,808,0
|
|
20240719,092300,3734438,808,808,808,808,0
|
|
20240719,092200,3734438,808,808,808,808,0
|
|
20240719,092100,3734438,808,806,808,806,2
|
|
20240719,092000,3732824,799,801,807,799,1601
|
|
20240719,091900,2453141,808,808,808,808,0
|
|
20240719,091800,2453141,808,808,808,808,0
|
|
20240719,091700,2453141,808,808,808,808,0
|
|
20240719,091600,2453141,808,808,808,808,1
|
|
20240719,091500,2452333,809,805,809,805,4
|
|
20240719,091400,2449106,807,807,807,807,0
|
|
20240719,091300,2449106,807,807,807,807,0
|
|
20240719,091200,2449106,807,807,807,807,0
|
|
20240719,091100,2449106,807,804,807,804,4
|
|
20240719,091000,2445884,805,805,805,805,1
|
|
20240719,090900,2445079,806,801,809,799,18
|
|
20240719,090800,2430571,810,802,810,802,857
|
|
20240719,090700,1741534,800,800,800,800,108
|
|
20240719,090600,1655134,803,803,803,803,72
|
|
20240719,090500,1597318,804,804,804,804,0
|
|
20240719,090400,1597318,804,804,804,804,6
|
|
20240719,090300,1592494,804,800,804,800,1044
|
|
20240719,090200,756624,801,803,803,801,13
|
|
20240719,090100,746209,804,807,807,804,820
|
|
20240719,090000,86276,814,814,814,809,106
|