594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185100,81855628,464,464,464,464,261
|
|
20240719,185000,81855628,464,464,464,464,0
|
|
20240719,184900,81855628,464,464,464,464,0
|
|
20240719,184800,81855628,464,464,464,464,0
|
|
20240719,184700,81855628,464,464,464,464,0
|
|
20240719,184600,81855628,464,464,464,464,0
|
|
20240719,184500,81855628,464,464,464,464,0
|
|
20240719,184400,81855628,464,464,464,464,0
|
|
20240719,184300,81855628,464,464,464,464,0
|
|
20240719,184200,81855628,464,464,464,464,0
|
|
20240719,184100,81855628,464,464,464,464,0
|
|
20240719,184000,81855628,464,464,464,464,0
|
|
20240719,183900,81855628,464,464,464,464,0
|
|
20240719,183800,81855628,464,464,464,464,0
|
|
20240719,183700,81855628,464,464,464,464,0
|
|
20240719,183600,81855628,464,464,464,464,0
|
|
20240719,183500,81855628,464,464,464,464,0
|
|
20240719,183400,81855628,464,464,464,464,0
|
|
20240719,183300,81855628,464,464,464,464,0
|
|
20240719,183200,81855628,464,464,464,464,0
|
|
20240719,183100,81855628,464,464,464,464,0
|
|
20240719,183000,81855628,464,464,464,464,0
|
|
20240719,182900,81855628,464,464,464,464,0
|
|
20240719,182800,81855628,464,464,464,464,0
|
|
20240719,182700,81855628,464,464,464,464,0
|
|
20240719,182600,81855628,464,464,464,464,0
|
|
20240719,182500,81855628,464,464,464,464,0
|
|
20240719,182400,81855628,464,464,464,464,0
|
|
20240719,182300,81855628,464,464,464,464,0
|
|
20240719,182200,81855628,464,464,464,464,0
|
|
20240719,182100,81855628,464,464,464,464,261
|
|
20240719,182000,81855628,464,464,464,464,0
|
|
20240719,181900,81855628,464,464,464,464,0
|
|
20240719,181800,81855628,464,464,464,464,0
|
|
20240719,181700,81855628,464,464,464,464,0
|
|
20240719,181600,81855628,464,464,464,464,0
|
|
20240719,181500,81855628,464,464,464,464,0
|
|
20240719,181400,81855628,464,464,464,464,0
|
|
20240719,181300,81855628,464,464,464,464,0
|
|
20240719,181200,81855628,464,464,464,464,0
|
|
20240719,181100,81855628,464,464,464,464,0
|
|
20240719,181000,81855628,464,464,464,464,0
|
|
20240719,180900,81855628,464,464,464,464,0
|
|
20240719,180800,81855628,464,464,464,464,0
|
|
20240719,180700,81855628,464,464,464,464,0
|
|
20240719,180600,81855628,464,464,464,464,0
|
|
20240719,180500,81855628,464,464,464,464,0
|
|
20240719,180400,81855628,464,464,464,464,0
|
|
20240719,180300,81855628,464,464,464,464,0
|
|
20240719,180200,81855628,464,464,464,464,0
|
|
20240719,180100,81855628,464,464,464,464,0
|
|
20240719,180000,81855628,464,464,464,464,0
|
|
20240719,175900,81855628,464,464,464,464,0
|
|
20240719,175800,81855628,464,464,464,464,0
|
|
20240719,175700,81855628,464,464,464,464,0
|
|
20240719,175600,81855628,464,464,464,464,0
|
|
20240719,175500,81855628,464,464,464,464,0
|
|
20240719,175400,81855628,464,464,464,464,0
|
|
20240719,175300,81855628,464,464,464,464,0
|
|
20240719,175200,81855628,464,464,464,464,0
|
|
20240719,175100,81855628,464,464,464,464,261
|
|
20240719,175000,81855628,464,464,464,464,0
|
|
20240719,174900,81855628,464,464,464,464,0
|
|
20240719,174800,81855628,464,464,464,464,0
|
|
20240719,174700,81855628,464,464,464,464,0
|
|
20240719,174600,81855628,464,464,464,464,0
|
|
20240719,174500,81855628,464,464,464,464,0
|
|
20240719,174400,81855628,464,464,464,464,0
|
|
20240719,174300,81855628,464,464,464,464,0
|
|
20240719,174200,81855628,464,464,464,464,0
|
|
20240719,174100,81855628,464,464,464,464,0
|
|
20240719,174000,81855628,464,464,464,464,0
|
|
20240719,173900,81855628,464,464,464,464,0
|
|
20240719,173800,81855628,464,464,464,464,0
|
|
20240719,173700,81855628,464,464,464,464,0
|
|
20240719,173600,81855628,464,464,464,464,0
|
|
20240719,173500,81855628,464,464,464,464,0
|
|
20240719,173400,81855628,464,464,464,464,0
|
|
20240719,173300,81855628,464,464,464,464,0
|
|
20240719,173200,81855628,464,464,464,464,0
|
|
20240719,173100,81855628,464,464,464,464,0
|
|
20240719,173000,81855628,464,464,464,464,0
|
|
20240719,172900,81855628,464,464,464,464,0
|
|
20240719,172800,81855628,464,464,464,464,0
|
|
20240719,172700,81855628,464,464,464,464,0
|
|
20240719,172600,81855628,464,464,464,464,0
|
|
20240719,172500,81855628,464,464,464,464,0
|
|
20240719,172400,81855628,464,464,464,464,0
|
|
20240719,172300,81855628,464,464,464,464,0
|
|
20240719,172200,81855628,464,464,464,464,0
|
|
20240719,172100,81855628,464,464,464,464,261
|
|
20240719,172000,81855628,464,464,464,464,0
|
|
20240719,171900,81855628,464,464,464,464,0
|
|
20240719,171800,81855628,464,464,464,464,0
|
|
20240719,171700,81855628,464,464,464,464,0
|
|
20240719,171600,81855628,464,464,464,464,0
|
|
20240719,171500,81855628,464,464,464,464,0
|
|
20240719,171400,81855628,464,464,464,464,0
|
|
20240719,171300,81855628,464,464,464,464,0
|
|
20240719,171200,81855628,464,464,464,464,0
|
|
20240719,171100,81855628,464,464,464,464,0
|
|
20240719,171000,81855628,464,464,464,464,0
|
|
20240719,170900,81855628,464,464,464,464,0
|
|
20240719,170800,81855628,464,464,464,464,0
|
|
20240719,170700,81855628,464,464,464,464,0
|
|
20240719,170600,81855628,464,464,464,464,0
|
|
20240719,170500,81855628,464,464,464,464,0
|
|
20240719,170400,81855628,464,464,464,464,0
|
|
20240719,170300,81855628,464,464,464,464,0
|
|
20240719,170200,81855628,464,464,464,464,0
|
|
20240719,170100,81855628,464,464,464,464,0
|
|
20240719,170000,81855628,464,464,464,464,0
|
|
20240719,165900,81855628,464,464,464,464,0
|
|
20240719,165800,81855628,464,464,464,464,0
|
|
20240719,165700,81855628,464,464,464,464,0
|
|
20240719,165600,81855628,464,464,464,464,0
|
|
20240719,165500,81855628,464,464,464,464,0
|
|
20240719,165400,81855628,464,464,464,464,0
|
|
20240719,165300,81855628,464,464,464,464,0
|
|
20240719,165200,81855628,464,464,464,464,0
|
|
20240719,165100,81855628,464,464,464,464,261
|
|
20240719,165000,81855628,464,464,464,464,0
|
|
20240719,164900,81855628,464,464,464,464,0
|
|
20240719,164800,81855628,464,464,464,464,0
|
|
20240719,164700,81855628,464,464,464,464,0
|
|
20240719,164600,81855628,464,464,464,464,0
|
|
20240719,164500,81855628,464,464,464,464,0
|
|
20240719,164400,81855628,464,464,464,464,0
|
|
20240719,164300,81855628,464,464,464,464,0
|
|
20240719,164200,81855628,464,464,464,464,0
|
|
20240719,164100,81855628,464,464,464,464,0
|
|
20240719,164000,81855628,464,464,464,464,0
|
|
20240719,163900,81855628,464,464,464,464,0
|
|
20240719,163800,81855628,464,464,464,464,0
|
|
20240719,163700,81855628,464,464,464,464,0
|
|
20240719,163600,81855628,464,464,464,464,0
|
|
20240719,163500,81855628,464,464,464,464,0
|
|
20240719,163400,81855628,464,464,464,464,0
|
|
20240719,163300,81855628,464,464,464,464,0
|
|
20240719,163200,81855628,464,464,464,464,0
|
|
20240719,163100,81855628,464,464,464,464,0
|
|
20240719,163000,81855628,464,464,464,464,0
|
|
20240719,162900,81855628,464,464,464,464,0
|
|
20240719,162800,81855628,464,464,464,464,0
|
|
20240719,162700,81855628,464,464,464,464,0
|
|
20240719,162600,81855628,464,464,464,464,0
|
|
20240719,162500,81855628,464,464,464,464,0
|
|
20240719,162400,81855628,464,464,464,464,0
|
|
20240719,162300,81855628,464,464,464,464,0
|
|
20240719,162200,81855628,464,464,464,464,0
|
|
20240719,162100,81855628,464,464,464,464,261
|
|
20240719,162000,81855628,464,464,464,464,0
|
|
20240719,161900,81855628,464,464,464,464,0
|
|
20240719,161800,81855628,464,464,464,464,0
|
|
20240719,161700,81855628,464,464,464,464,0
|
|
20240719,161600,81855628,464,464,464,464,0
|
|
20240719,161500,81855628,464,464,464,464,0
|
|
20240719,161400,81855628,464,464,464,464,0
|
|
20240719,161300,81855628,464,464,464,464,0
|
|
20240719,161200,81855628,464,464,464,464,0
|
|
20240719,161100,81855628,464,464,464,464,0
|
|
20240719,161000,81855628,464,464,464,464,0
|
|
20240719,160900,81855628,464,464,464,464,0
|
|
20240719,160800,81855628,464,464,464,464,0
|
|
20240719,160700,81855628,464,464,464,464,0
|
|
20240719,160600,81855628,464,464,464,464,0
|
|
20240719,160500,81855628,464,464,464,464,0
|
|
20240719,160400,81855628,464,464,464,464,0
|
|
20240719,160300,81855628,464,464,464,464,0
|
|
20240719,160200,81855628,464,464,464,464,0
|
|
20240719,160100,81855628,464,464,464,464,0
|
|
20240719,160000,81855628,464,464,464,464,0
|
|
20240719,155900,81855628,464,464,464,464,0
|
|
20240719,155800,81855628,464,464,464,464,0
|
|
20240719,155700,81855628,464,464,464,464,0
|
|
20240719,155600,81855628,464,464,464,464,0
|
|
20240719,155500,81855628,464,464,464,464,0
|
|
20240719,155400,81855628,464,464,464,464,0
|
|
20240719,155300,81855628,464,464,464,464,0
|
|
20240719,155200,81855628,464,464,464,464,0
|
|
20240719,155100,81855628,464,464,464,464,261
|
|
20240719,155000,81855628,464,464,464,464,0
|
|
20240719,154900,81855628,464,464,464,464,0
|
|
20240719,154800,81855628,464,464,464,464,0
|
|
20240719,154700,81855628,464,464,464,464,0
|
|
20240719,154600,81855628,464,464,464,464,0
|
|
20240719,154500,81855628,464,464,464,464,0
|
|
20240719,154400,81855628,464,464,464,464,0
|
|
20240719,154300,81855628,464,464,464,464,0
|
|
20240719,154200,81855628,464,464,464,464,0
|
|
20240719,154100,81855628,464,464,464,464,0
|
|
20240719,154000,81855628,464,464,464,464,0
|
|
20240719,153900,81855628,464,464,464,464,0
|
|
20240719,153800,81855628,464,464,464,464,0
|
|
20240719,153700,81855628,464,464,464,464,0
|
|
20240719,153600,81855628,464,464,464,464,0
|
|
20240719,153500,81855628,464,464,464,464,0
|
|
20240719,153400,81855628,464,464,464,464,0
|
|
20240719,153300,81855628,464,464,464,464,0
|
|
20240719,153200,81855628,464,464,464,464,0
|
|
20240719,153100,81855628,464,464,464,464,0
|
|
20240719,153000,81855628,464,464,464,464,261
|
|
20240719,152900,81734524,466,466,466,466,0
|
|
20240719,152800,81734524,466,466,466,466,0
|
|
20240719,152700,81734524,466,466,466,466,0
|
|
20240719,152600,81734524,466,466,466,466,0
|
|
20240719,152500,81734524,466,466,466,466,0
|
|
20240719,152400,81734524,466,466,466,466,0
|
|
20240719,152300,81734524,466,466,466,466,0
|
|
20240719,152200,81734524,466,466,466,466,0
|
|
20240719,152100,81734524,466,466,466,466,0
|
|
20240719,152000,81734524,466,466,466,466,0
|
|
20240719,151900,81734524,466,464,466,464,201
|
|
20240719,151800,81640880,463,463,463,463,0
|
|
20240719,151700,81640880,463,463,463,463,1412
|
|
20240719,151600,80987124,464,464,464,464,89
|
|
20240719,151500,80945828,464,464,464,464,0
|
|
20240719,151400,80945828,464,464,464,464,0
|
|
20240719,151300,80945828,464,464,464,464,300
|
|
20240719,151200,80806628,463,464,465,463,20
|
|
20240719,151100,80797357,463,464,464,463,912
|
|
20240719,151000,80374401,464,464,464,464,101
|
|
20240719,150900,80327537,463,463,463,463,0
|
|
20240719,150800,80327537,463,464,464,463,100
|
|
20240719,150700,80281168,464,466,466,464,169
|
|
20240719,150600,80202614,466,466,466,466,1
|
|
20240719,150500,80202148,466,466,466,466,1
|
|
20240719,150400,80201682,463,463,463,463,0
|
|
20240719,150300,80201682,463,463,463,463,0
|
|
20240719,150200,80201682,463,463,463,463,0
|
|
20240719,150100,80201682,463,463,463,463,0
|
|
20240719,150000,80201682,463,463,463,463,0
|
|
20240719,145900,80201682,463,464,464,463,2000
|
|
20240719,145800,79275552,465,465,465,465,36
|
|
20240719,145700,79258812,466,466,466,466,0
|
|
20240719,145600,79258812,466,466,466,466,0
|
|
20240719,145500,79258812,466,466,466,466,3
|
|
20240719,145400,79257414,466,466,466,466,0
|
|
20240719,145300,79257414,466,465,466,465,93
|
|
20240719,145200,79214162,465,465,465,465,10
|
|
20240719,145100,79209512,467,467,467,467,0
|
|
20240719,145000,79209512,467,467,467,467,0
|
|
20240719,144900,79209512,467,467,467,467,0
|
|
20240719,144800,79209512,467,467,467,467,0
|
|
20240719,144700,79209512,467,467,467,467,0
|
|
20240719,144600,79209512,467,467,467,467,3
|
|
20240719,144500,79208111,467,467,467,467,0
|
|
20240719,144400,79208111,467,467,467,467,0
|
|
20240719,144300,79208111,467,467,467,467,0
|
|
20240719,144200,79208111,467,467,467,467,0
|
|
20240719,144100,79208111,467,467,467,467,10
|
|
20240719,144000,79203441,466,466,466,466,0
|
|
20240719,143900,79203441,466,466,466,466,50
|
|
20240719,143800,79180141,467,467,467,467,0
|
|
20240719,143700,79180141,467,467,467,467,0
|
|
20240719,143600,79180141,467,467,467,467,1
|
|
20240719,143500,79179674,464,464,464,464,0
|
|
20240719,143400,79179674,464,464,464,464,200
|
|
20240719,143300,79086874,464,464,464,464,0
|
|
20240719,143200,79086874,464,464,464,464,0
|
|
20240719,143100,79086874,464,464,464,464,1000
|
|
20240719,143000,78622874,464,464,464,464,158
|
|
20240719,142900,78549562,466,466,466,466,70
|
|
20240719,142800,78516942,466,465,466,465,346
|
|
20240719,142700,78356051,465,465,465,465,0
|
|
20240719,142600,78356051,465,465,465,465,745
|
|
20240719,142500,78009626,464,464,464,464,0
|
|
20240719,142400,78009626,464,464,464,464,0
|
|
20240719,142300,78009626,464,464,464,464,0
|
|
20240719,142200,78009626,464,464,464,464,2453
|
|
20240719,142100,76871434,465,465,465,465,366
|
|
20240719,142000,76701244,465,465,465,465,11
|
|
20240719,141900,76696129,465,465,465,465,0
|
|
20240719,141800,76696129,465,465,465,465,0
|
|
20240719,141700,76696129,465,465,465,465,0
|
|
20240719,141600,76696129,465,465,465,465,0
|
|
20240719,141500,76696129,465,465,465,465,0
|
|
20240719,141400,76696129,465,465,465,465,26
|
|
20240719,141300,76684039,465,465,465,465,12
|
|
20240719,141200,76678459,465,465,465,465,0
|
|
20240719,141100,76678459,465,465,465,465,0
|
|
20240719,141000,76678459,465,465,465,465,4
|
|
20240719,140900,76676599,465,464,465,464,1740
|
|
20240719,140800,75869229,464,463,464,463,611
|
|
20240719,140700,75585986,464,464,464,464,0
|
|
20240719,140600,75585986,464,464,464,464,0
|
|
20240719,140500,75585986,464,464,464,464,0
|
|
20240719,140400,75585986,464,464,464,464,0
|
|
20240719,140300,75585986,464,464,464,464,1
|
|
20240719,140200,75585522,464,464,464,464,10
|
|
20240719,140100,75580882,463,463,463,463,0
|
|
20240719,140000,75580882,463,463,463,463,0
|
|
20240719,135900,75580882,463,463,463,463,0
|
|
20240719,135800,75580882,463,463,463,463,500
|
|
20240719,135700,75349382,463,463,463,463,563
|
|
20240719,135600,75088713,464,464,464,464,27
|
|
20240719,135500,75076185,463,464,464,463,355
|
|
20240719,135400,74911815,464,464,464,464,0
|
|
20240719,135300,74911815,464,464,464,464,0
|
|
20240719,135200,74911815,464,464,464,464,0
|
|
20240719,135100,74911815,464,464,464,464,0
|
|
20240719,135000,74911815,464,464,464,464,10
|
|
20240719,134900,74907175,463,463,463,463,0
|
|
20240719,134800,74907175,463,463,463,463,452
|
|
20240719,134700,74697899,462,462,462,462,1
|
|
20240719,134600,74697437,463,463,463,463,20
|
|
20240719,134500,74688177,462,462,462,462,0
|
|
20240719,134400,74688177,462,462,462,462,0
|
|
20240719,134300,74688177,462,462,462,462,0
|
|
20240719,134200,74688177,462,462,462,462,95
|
|
20240719,134100,74644287,463,463,463,463,0
|
|
20240719,134000,74644287,463,463,463,463,0
|
|
20240719,133900,74644287,463,463,463,463,0
|
|
20240719,133800,74644287,463,463,463,463,0
|
|
20240719,133700,74644287,463,463,463,463,0
|
|
20240719,133600,74644287,463,463,463,463,4444
|
|
20240719,133500,72586715,463,463,463,463,10
|
|
20240719,133400,72582085,462,462,462,462,1891
|
|
20240719,133300,71708443,463,463,463,463,29
|
|
20240719,133200,71695016,462,462,462,462,14
|
|
20240719,133100,71688548,463,463,463,463,23
|
|
20240719,133000,71677899,463,463,463,463,1
|
|
20240719,132900,71677436,463,463,463,463,21
|
|
20240719,132800,71667713,463,463,463,463,0
|
|
20240719,132700,71667713,463,463,463,463,0
|
|
20240719,132600,71667713,463,463,463,463,0
|
|
20240719,132500,71667713,463,463,463,463,0
|
|
20240719,132400,71667713,463,463,463,463,3
|
|
20240719,132300,71666324,463,463,463,463,0
|
|
20240719,132200,71666324,463,463,463,463,0
|
|
20240719,132100,71666324,463,463,463,463,1
|
|
20240719,132000,71665861,463,464,464,463,2543
|
|
20240719,131900,70488410,464,464,464,464,0
|
|
20240719,131800,70488410,464,464,464,464,0
|
|
20240719,131700,70488410,464,464,464,464,10
|
|
20240719,131600,70483770,463,463,463,463,500
|
|
20240719,131500,70252270,464,464,464,464,0
|
|
20240719,131400,70252270,464,464,464,464,0
|
|
20240719,131300,70252270,464,464,464,464,0
|
|
20240719,131200,70252270,464,464,464,464,0
|
|
20240719,131100,70252270,464,464,464,464,0
|
|
20240719,131000,70252270,464,464,464,464,0
|
|
20240719,130900,70252270,464,464,464,464,0
|
|
20240719,130800,70252270,464,463,464,462,107
|
|
20240719,130700,70202815,464,463,464,463,887
|
|
20240719,130600,69792124,463,463,463,463,10
|
|
20240719,130500,69787494,462,462,462,462,0
|
|
20240719,130400,69787494,462,462,462,462,475
|
|
20240719,130300,69568044,462,462,462,462,8525
|
|
20240719,130200,65629494,463,463,463,463,93
|
|
20240719,130100,65586435,464,464,464,464,10
|
|
20240719,130000,65581795,463,463,463,463,1334
|
|
20240719,125900,64964153,465,465,465,465,0
|
|
20240719,125800,64964153,465,465,465,465,0
|
|
20240719,125700,64964153,465,465,465,465,17
|
|
20240719,125600,64956248,463,463,463,463,0
|
|
20240719,125500,64956248,463,463,463,463,0
|
|
20240719,125400,64956248,463,463,463,463,0
|
|
20240719,125300,64956248,463,463,463,463,0
|
|
20240719,125200,64956248,463,463,463,463,1
|
|
20240719,125100,64955785,463,463,463,463,88
|
|
20240719,125000,64915041,463,463,463,463,0
|
|
20240719,124900,64915041,463,463,463,463,0
|
|
20240719,124800,64915041,463,463,463,463,140
|
|
20240719,124700,64850221,464,464,464,464,0
|
|
20240719,124600,64850221,464,464,464,464,600
|
|
20240719,124500,64571821,466,466,466,466,0
|
|
20240719,124400,64571821,466,466,466,466,0
|
|
20240719,124300,64571821,466,466,466,466,0
|
|
20240719,124200,64571821,466,466,466,466,0
|
|
20240719,124100,64571821,466,466,466,466,500
|
|
20240719,124000,64338821,466,466,466,466,0
|
|
20240719,123900,64338821,466,466,466,466,0
|
|
20240719,123800,64338821,466,466,466,466,1
|
|
20240719,123700,64338355,466,464,466,464,501
|
|
20240719,123600,64105889,466,466,466,466,58
|
|
20240719,123500,64078861,466,466,466,466,0
|
|
20240719,123400,64078861,466,466,466,466,0
|
|
20240719,123300,64078861,466,466,466,466,0
|
|
20240719,123200,64078861,466,466,466,466,0
|
|
20240719,123100,64078861,466,466,466,466,0
|
|
20240719,123000,64078861,466,466,466,466,0
|
|
20240719,122900,64078861,466,466,466,466,0
|
|
20240719,122800,64078861,466,466,466,466,0
|
|
20240719,122700,64078861,466,466,466,466,0
|
|
20240719,122600,64078861,466,466,466,466,10
|
|
20240719,122500,64074201,462,462,462,462,500
|
|
20240719,122400,63843201,465,465,465,465,200
|
|
20240719,122300,63750201,466,463,466,462,3374
|
|
20240719,122200,62189815,466,466,466,466,7
|
|
20240719,122100,62186553,466,466,466,466,0
|
|
20240719,122000,62186553,466,466,466,466,0
|
|
20240719,121900,62186553,466,466,466,466,1
|
|
20240719,121800,62186087,466,466,466,466,0
|
|
20240719,121700,62186087,466,466,466,466,1
|
|
20240719,121600,62185621,466,466,466,466,0
|
|
20240719,121500,62185621,466,466,466,466,0
|
|
20240719,121400,62185621,466,466,466,466,0
|
|
20240719,121300,62185621,466,466,466,466,2
|
|
20240719,121200,62184689,466,466,466,466,0
|
|
20240719,121100,62184689,466,466,466,466,0
|
|
20240719,121000,62184689,466,466,466,466,0
|
|
20240719,120900,62184689,466,466,466,466,0
|
|
20240719,120800,62184689,466,466,466,466,0
|
|
20240719,120700,62184689,466,466,466,466,12
|
|
20240719,120600,62179097,466,466,466,466,3
|
|
20240719,120500,62177699,466,464,466,464,347
|
|
20240719,120400,62016689,464,464,464,464,200
|
|
20240719,120300,61923889,464,464,464,464,100
|
|
20240719,120200,61877489,464,464,464,464,0
|
|
20240719,120100,61877489,464,464,464,464,0
|
|
20240719,120000,61877489,464,464,464,464,0
|
|
20240719,115900,61877489,464,464,464,464,0
|
|
20240719,115800,61877489,464,464,464,464,10
|
|
20240719,115700,61872849,463,463,463,463,0
|
|
20240719,115600,61872849,463,463,463,463,1
|
|
20240719,115500,61872386,463,463,463,463,0
|
|
20240719,115400,61872386,463,463,463,463,0
|
|
20240719,115300,61872386,463,463,463,462,4131
|
|
20240719,115200,59959973,463,463,463,463,0
|
|
20240719,115100,59959973,463,463,463,463,0
|
|
20240719,115000,59959973,463,463,463,463,0
|
|
20240719,114900,59959973,463,463,463,463,1685
|
|
20240719,114800,59179818,463,463,463,463,100
|
|
20240719,114700,59133518,463,463,463,463,0
|
|
20240719,114600,59133518,463,463,463,463,0
|
|
20240719,114500,59133518,463,463,463,463,0
|
|
20240719,114400,59133518,463,463,463,463,0
|
|
20240719,114300,59133518,463,463,463,463,2
|
|
20240719,114200,59132592,463,463,463,463,0
|
|
20240719,114100,59132592,463,463,463,463,0
|
|
20240719,114000,59132592,463,463,463,463,0
|
|
20240719,113900,59132592,463,463,463,463,0
|
|
20240719,113800,59132592,463,463,463,463,0
|
|
20240719,113700,59132592,463,463,463,463,0
|
|
20240719,113600,59132592,463,463,463,463,11
|
|
20240719,113500,59127499,464,464,464,464,5
|
|
20240719,113400,59125179,464,464,464,464,29
|
|
20240719,113300,59111723,462,463,463,462,631
|
|
20240719,113200,58820095,464,464,464,464,0
|
|
20240719,113100,58820095,464,464,464,464,0
|
|
20240719,113000,58820095,464,464,464,464,0
|
|
20240719,112900,58820095,464,464,464,464,0
|
|
20240719,112800,58820095,464,464,464,464,0
|
|
20240719,112700,58820095,464,463,464,463,201
|
|
20240719,112600,58727031,464,464,464,464,10
|
|
20240719,112500,58722391,464,462,464,462,4200
|
|
20240719,112400,56774249,462,462,462,462,80
|
|
20240719,112300,56737289,461,461,461,461,0
|
|
20240719,112200,56737289,461,461,461,461,0
|
|
20240719,112100,56737289,461,461,461,461,0
|
|
20240719,112000,56737289,461,461,461,461,37
|
|
20240719,111900,56720232,464,464,464,464,0
|
|
20240719,111800,56720232,464,461,464,461,7
|
|
20240719,111700,56716996,461,461,461,461,4
|
|
20240719,111600,56715152,464,464,464,464,0
|
|
20240719,111500,56715152,464,464,464,464,17
|
|
20240719,111400,56707264,464,464,464,464,0
|
|
20240719,111300,56707264,464,464,464,464,0
|
|
20240719,111200,56707264,464,464,464,464,50
|
|
20240719,111100,56684064,464,464,464,464,550
|
|
20240719,111000,56428864,464,464,464,464,63
|
|
20240719,110900,56399632,464,464,464,464,100
|
|
20240719,110800,56353232,464,464,464,464,0
|
|
20240719,110700,56353232,464,464,464,464,0
|
|
20240719,110600,56353232,464,464,464,464,200
|
|
20240719,110500,56260432,464,464,464,464,144
|
|
20240719,110400,56193616,461,461,461,461,900
|
|
20240719,110300,55778716,461,461,461,461,0
|
|
20240719,110200,55778716,461,462,462,461,17696
|
|
20240719,110100,47603280,462,462,462,462,0
|
|
20240719,110000,47603280,462,462,462,462,5
|
|
20240719,105900,47600970,462,462,462,462,4250
|
|
20240719,105800,45637470,462,462,462,462,171
|
|
20240719,105700,45558468,462,462,462,462,1021
|
|
20240719,105600,45086766,461,461,461,461,1000
|
|
20240719,105500,44625766,461,461,461,461,0
|
|
20240719,105400,44625766,461,461,461,461,944
|
|
20240719,105300,44190582,461,461,461,461,32
|
|
20240719,105200,44175830,461,463,463,461,12440
|
|
20240719,105100,38433382,463,463,463,463,1
|
|
20240719,105000,38432919,463,463,463,463,5369
|
|
20240719,104900,35947072,463,463,463,463,0
|
|
20240719,104800,35947072,463,463,463,463,0
|
|
20240719,104700,35947072,463,463,463,463,0
|
|
20240719,104600,35947072,463,463,463,463,0
|
|
20240719,104500,35947072,463,463,463,463,0
|
|
20240719,104400,35947072,463,464,464,463,2
|
|
20240719,104300,35946145,464,464,464,464,839
|
|
20240719,104200,35556849,463,463,463,463,0
|
|
20240719,104100,35556849,463,463,463,463,55
|
|
20240719,104000,35531384,465,465,465,465,19
|
|
20240719,103900,35522549,465,465,465,465,400
|
|
20240719,103800,35336549,463,463,463,463,114
|
|
20240719,103700,35283767,467,467,467,467,0
|
|
20240719,103600,35283767,467,467,467,467,0
|
|
20240719,103500,35283767,467,467,467,467,0
|
|
20240719,103400,35283767,467,467,467,467,0
|
|
20240719,103300,35283767,467,467,467,467,100
|
|
20240719,103200,35237067,462,464,464,462,8406
|
|
20240719,103100,31345751,465,465,465,465,0
|
|
20240719,103000,31345751,465,465,465,465,0
|
|
20240719,102900,31345751,465,465,465,465,0
|
|
20240719,102800,31345751,465,465,465,465,0
|
|
20240719,102700,31345751,465,465,465,465,8
|
|
20240719,102600,31342031,465,465,465,465,2
|
|
20240719,102500,31341101,465,465,465,465,1
|
|
20240719,102400,31340636,464,466,466,464,6527
|
|
20240719,102300,28312102,464,464,464,464,3829
|
|
20240719,102200,26535446,464,464,464,464,0
|
|
20240719,102100,26535446,464,464,464,464,0
|
|
20240719,102000,26535446,464,466,466,464,2869
|
|
20240719,101900,25204206,466,465,466,465,2
|
|
20240719,101800,25203275,464,464,464,464,0
|
|
20240719,101700,25203275,464,464,464,464,240
|
|
20240719,101600,25091915,464,464,464,464,0
|
|
20240719,101500,25091915,464,464,464,464,0
|
|
20240719,101400,25091915,464,464,464,464,0
|
|
20240719,101300,25091915,464,465,465,464,3486
|
|
20240719,101200,23470931,465,465,465,465,1
|
|
20240719,101100,23470466,465,465,465,465,2
|
|
20240719,101000,23469536,465,465,465,465,0
|
|
20240719,100900,23469536,465,465,465,465,0
|
|
20240719,100800,23469536,465,465,466,465,104
|
|
20240719,100700,23421076,466,466,466,466,5
|
|
20240719,100600,23418746,466,466,466,466,12
|
|
20240719,100500,23413154,467,467,467,467,0
|
|
20240719,100400,23413154,467,464,467,464,91
|
|
20240719,100300,23370927,464,464,464,464,1
|
|
20240719,100200,23370463,464,464,464,464,0
|
|
20240719,100100,23370463,464,465,465,464,3643
|
|
20240719,100000,21677014,466,466,466,466,0
|
|
20240719,095900,21677014,466,466,466,466,0
|
|
20240719,095800,21677014,466,466,466,466,23
|
|
20240719,095700,21666296,466,467,467,465,2005
|
|
20240719,095600,20733964,467,467,467,467,0
|
|
20240719,095500,20733964,467,467,467,467,0
|
|
20240719,095400,20733964,467,467,467,467,80
|
|
20240719,095300,20696604,467,467,467,467,1
|
|
20240719,095200,20696137,467,467,467,467,999
|
|
20240719,095100,20229604,468,468,468,468,0
|
|
20240719,095000,20229604,468,468,468,468,108
|
|
20240719,094900,20179060,467,467,468,467,108
|
|
20240719,094800,20128617,467,465,467,465,102
|
|
20240719,094700,20080987,465,465,465,465,431
|
|
20240719,094600,19880572,465,465,465,465,4
|
|
20240719,094500,19878712,467,467,467,465,712
|
|
20240719,094400,19547628,465,466,466,465,1359
|
|
20240719,094300,18914342,466,466,466,466,2
|
|
20240719,094200,18913410,468,466,468,466,5
|
|
20240719,094100,18911078,468,468,468,468,1282
|
|
20240719,094000,18311102,468,468,468,468,0
|
|
20240719,093900,18311102,468,468,468,468,1
|
|
20240719,093800,18310634,468,468,468,468,2
|
|
20240719,093700,18309698,466,466,466,466,2004
|
|
20240719,093600,17375834,466,466,466,466,2
|
|
20240719,093500,17374902,466,466,466,466,120
|
|
20240719,093400,17318982,466,466,466,466,4
|
|
20240719,093300,17317118,467,467,467,467,1078
|
|
20240719,093200,16813692,467,467,467,467,0
|
|
20240719,093100,16813692,467,467,467,467,0
|
|
20240719,093000,16813692,467,470,470,467,684
|
|
20240719,092900,16493586,469,469,469,469,0
|
|
20240719,092800,16493586,469,470,470,469,5
|
|
20240719,092700,16491239,470,470,470,470,0
|
|
20240719,092600,16491239,470,470,470,470,9
|
|
20240719,092500,16487009,471,471,471,471,0
|
|
20240719,092400,16487009,471,471,471,471,95
|
|
20240719,092300,16442264,469,469,469,469,40
|
|
20240719,092200,16423504,472,472,472,472,0
|
|
20240719,092100,16423504,472,467,472,467,4317
|
|
20240719,092000,14394636,468,468,468,468,0
|
|
20240719,091900,14394636,468,468,468,468,17
|
|
20240719,091800,14386680,466,467,467,466,1000
|
|
20240719,091700,13920673,468,468,468,468,1
|
|
20240719,091600,13920205,470,470,470,470,0
|
|
20240719,091500,13920205,470,470,470,470,0
|
|
20240719,091400,13920205,470,470,470,466,907
|
|
20240719,091300,13497531,466,466,470,466,8
|
|
20240719,091200,13493795,466,466,466,466,2
|
|
20240719,091100,13492863,466,466,466,466,181
|
|
20240719,091000,13408517,466,466,466,466,0
|
|
20240719,090900,13408517,466,471,471,464,16
|
|
20240719,090800,13401019,471,468,471,468,5000
|
|
20240719,090700,11054188,463,463,463,463,19
|
|
20240719,090600,11045391,463,463,463,463,0
|
|
20240719,090500,11045391,463,464,464,463,1000
|
|
20240719,090400,10582140,462,466,466,462,4292
|
|
20240719,090300,8592717,466,466,466,466,0
|
|
20240719,090200,8592717,466,467,467,466,3182
|
|
20240719,090100,7109870,467,467,467,467,0
|
|
20240719,090000,7109870,467,471,474,467,15110
|