640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,193700,508434829,997,997,997,997,18619
|
|
20240729,193600,508434829,997,997,997,997,0
|
|
20240729,193500,508434829,997,997,997,997,0
|
|
20240729,193400,508434829,997,997,997,997,0
|
|
20240729,193300,508434829,997,997,997,997,0
|
|
20240729,193200,508434829,997,997,997,997,0
|
|
20240729,193100,508434829,997,997,997,997,0
|
|
20240729,193000,508434829,997,997,997,997,0
|
|
20240729,192900,508434829,997,997,997,997,0
|
|
20240729,192800,508434829,997,997,997,997,0
|
|
20240729,192700,508434829,997,997,997,997,0
|
|
20240729,192600,508434829,997,997,997,997,0
|
|
20240729,192500,508434829,997,997,997,997,0
|
|
20240729,192400,508434829,997,997,997,997,0
|
|
20240729,192300,508434829,997,997,997,997,0
|
|
20240729,192200,508434829,997,997,997,997,0
|
|
20240729,192100,508434829,997,997,997,997,0
|
|
20240729,192000,508434829,997,997,997,997,0
|
|
20240729,191900,508434829,997,997,997,997,0
|
|
20240729,191800,508434829,997,997,997,997,0
|
|
20240729,191700,508434829,997,997,997,997,0
|
|
20240729,191600,508434829,997,997,997,997,0
|
|
20240729,191500,508434829,997,997,997,997,0
|
|
20240729,191400,508434829,997,997,997,997,0
|
|
20240729,191300,508434829,997,997,997,997,0
|
|
20240729,191200,508434829,997,997,997,997,0
|
|
20240729,191100,508434829,997,997,997,997,0
|
|
20240729,191000,508434829,997,997,997,997,0
|
|
20240729,190900,508434829,997,997,997,997,0
|
|
20240729,190800,508434829,997,997,997,997,0
|
|
20240729,190700,508434829,997,997,997,997,18619
|
|
20240729,190600,508434829,997,997,997,997,0
|
|
20240729,190500,508434829,997,997,997,997,0
|
|
20240729,190400,508434829,997,997,997,997,0
|
|
20240729,190300,508434829,997,997,997,997,0
|
|
20240729,190200,508434829,997,997,997,997,0
|
|
20240729,190100,508434829,997,997,997,997,0
|
|
20240729,190000,508434829,997,997,997,997,0
|
|
20240729,185900,508434829,997,997,997,997,0
|
|
20240729,185800,508434829,997,997,997,997,0
|
|
20240729,185700,508434829,997,997,997,997,0
|
|
20240729,185600,508434829,997,997,997,997,0
|
|
20240729,185500,508434829,997,997,997,997,0
|
|
20240729,185400,508434829,997,997,997,997,0
|
|
20240729,185300,508434829,997,997,997,997,0
|
|
20240729,185200,508434829,997,997,997,997,0
|
|
20240729,185100,508434829,997,997,997,997,0
|
|
20240729,185000,508434829,997,997,997,997,0
|
|
20240729,184900,508434829,997,997,997,997,0
|
|
20240729,184800,508434829,997,997,997,997,0
|
|
20240729,184700,508434829,997,997,997,997,0
|
|
20240729,184600,508434829,997,997,997,997,0
|
|
20240729,184500,508434829,997,997,997,997,0
|
|
20240729,184400,508434829,997,997,997,997,0
|
|
20240729,184300,508434829,997,997,997,997,0
|
|
20240729,184200,508434829,997,997,997,997,0
|
|
20240729,184100,508434829,997,997,997,997,0
|
|
20240729,184000,508434829,997,997,997,997,0
|
|
20240729,183900,508434829,997,997,997,997,0
|
|
20240729,183800,508434829,997,997,997,997,0
|
|
20240729,183700,508434829,997,997,997,997,18619
|
|
20240729,183600,508434829,997,997,997,997,0
|
|
20240729,183500,508434829,997,997,997,997,0
|
|
20240729,183400,508434829,997,997,997,997,0
|
|
20240729,183300,508434829,997,997,997,997,0
|
|
20240729,183200,508434829,997,997,997,997,0
|
|
20240729,183100,508434829,997,997,997,997,0
|
|
20240729,183000,508434829,997,997,997,997,0
|
|
20240729,182900,508434829,997,997,997,997,0
|
|
20240729,182800,508434829,997,997,997,997,0
|
|
20240729,182700,508434829,997,997,997,997,0
|
|
20240729,182600,508434829,997,997,997,997,0
|
|
20240729,182500,508434829,997,997,997,997,0
|
|
20240729,182400,508434829,997,997,997,997,0
|
|
20240729,182300,508434829,997,997,997,997,0
|
|
20240729,182200,508434829,997,997,997,997,0
|
|
20240729,182100,508434829,997,997,997,997,0
|
|
20240729,182000,508434829,997,997,997,997,0
|
|
20240729,181900,508434829,997,997,997,997,0
|
|
20240729,181800,508434829,997,997,997,997,0
|
|
20240729,181700,508434829,997,997,997,997,0
|
|
20240729,181600,508434829,997,997,997,997,0
|
|
20240729,181500,508434829,997,997,997,997,0
|
|
20240729,181400,508434829,997,997,997,997,0
|
|
20240729,181300,508434829,997,997,997,997,0
|
|
20240729,181200,508434829,997,997,997,997,0
|
|
20240729,181100,508434829,997,997,997,997,0
|
|
20240729,181000,508434829,997,997,997,997,0
|
|
20240729,180900,508434829,997,997,997,997,0
|
|
20240729,180800,508434829,997,997,997,997,0
|
|
20240729,180700,508434829,997,997,997,997,18619
|
|
20240729,180600,508434829,997,997,997,997,0
|
|
20240729,180500,508434829,997,997,997,997,0
|
|
20240729,180400,508434829,997,997,997,997,0
|
|
20240729,180300,508434829,997,997,997,997,0
|
|
20240729,180200,508434829,997,997,997,997,0
|
|
20240729,180100,508434829,997,997,997,997,0
|
|
20240729,180000,508434829,997,997,997,997,0
|
|
20240729,175900,508434829,997,997,997,997,0
|
|
20240729,175800,508434829,997,997,997,997,0
|
|
20240729,175700,508434829,997,997,997,997,0
|
|
20240729,175600,508434829,997,997,997,997,0
|
|
20240729,175500,508434829,997,997,997,997,0
|
|
20240729,175400,508434829,997,997,997,997,0
|
|
20240729,175300,508434829,997,997,997,997,0
|
|
20240729,175200,508434829,997,997,997,997,0
|
|
20240729,175100,508434829,997,997,997,997,0
|
|
20240729,175000,508434829,997,997,997,997,0
|
|
20240729,174900,508434829,997,997,997,997,0
|
|
20240729,174800,508434829,997,997,997,997,0
|
|
20240729,174700,508434829,997,997,997,997,0
|
|
20240729,174600,508434829,997,997,997,997,0
|
|
20240729,174500,508434829,997,997,997,997,0
|
|
20240729,174400,508434829,997,997,997,997,0
|
|
20240729,174300,508434829,997,997,997,997,0
|
|
20240729,174200,508434829,997,997,997,997,0
|
|
20240729,174100,508434829,997,997,997,997,0
|
|
20240729,174000,508434829,997,997,997,997,0
|
|
20240729,173900,508434829,997,997,997,997,0
|
|
20240729,173800,508434829,997,997,997,997,0
|
|
20240729,173700,508434829,997,997,997,997,18619
|
|
20240729,173600,508434829,997,997,997,997,0
|
|
20240729,173500,508434829,997,997,997,997,0
|
|
20240729,173400,508434829,997,997,997,997,0
|
|
20240729,173300,508434829,997,997,997,997,0
|
|
20240729,173200,508434829,997,997,997,997,0
|
|
20240729,173100,508434829,997,997,997,997,0
|
|
20240729,173000,508434829,997,997,997,997,0
|
|
20240729,172900,508434829,997,997,997,997,0
|
|
20240729,172800,508434829,997,997,997,997,0
|
|
20240729,172700,508434829,997,997,997,997,0
|
|
20240729,172600,508434829,997,997,997,997,0
|
|
20240729,172500,508434829,997,997,997,997,0
|
|
20240729,172400,508434829,997,997,997,997,0
|
|
20240729,172300,508434829,997,997,997,997,0
|
|
20240729,172200,508434829,997,997,997,997,0
|
|
20240729,172100,508434829,997,997,997,997,0
|
|
20240729,172000,508434829,997,997,997,997,0
|
|
20240729,171900,508434829,997,997,997,997,0
|
|
20240729,171800,508434829,997,997,997,997,0
|
|
20240729,171700,508434829,997,997,997,997,0
|
|
20240729,171600,508434829,997,997,997,997,0
|
|
20240729,171500,508434829,997,997,997,997,0
|
|
20240729,171400,508434829,997,997,997,997,0
|
|
20240729,171300,508434829,997,997,997,997,0
|
|
20240729,171200,508434829,997,997,997,997,0
|
|
20240729,171100,508434829,997,997,997,997,0
|
|
20240729,171000,508434829,997,997,997,997,0
|
|
20240729,170900,508434829,997,997,997,997,0
|
|
20240729,170800,508434829,997,997,997,997,0
|
|
20240729,170700,508434829,997,997,997,997,18619
|
|
20240729,170600,508434829,997,997,997,997,0
|
|
20240729,170500,508434829,997,997,997,997,0
|
|
20240729,170400,508434829,997,997,997,997,0
|
|
20240729,170300,508434829,997,997,997,997,0
|
|
20240729,170200,508434829,997,997,997,997,0
|
|
20240729,170100,508434829,997,997,997,997,0
|
|
20240729,170000,508434829,997,997,997,997,0
|
|
20240729,165900,508434829,997,997,997,997,0
|
|
20240729,165800,508434829,997,997,997,997,0
|
|
20240729,165700,508434829,997,997,997,997,0
|
|
20240729,165600,508434829,997,997,997,997,0
|
|
20240729,165500,508434829,997,997,997,997,0
|
|
20240729,165400,508434829,997,997,997,997,0
|
|
20240729,165300,508434829,997,997,997,997,0
|
|
20240729,165200,508434829,997,997,997,997,0
|
|
20240729,165100,508434829,997,997,997,997,0
|
|
20240729,165000,508434829,997,997,997,997,0
|
|
20240729,164900,508434829,997,997,997,997,0
|
|
20240729,164800,508434829,997,997,997,997,0
|
|
20240729,164700,508434829,997,997,997,997,0
|
|
20240729,164600,508434829,997,997,997,997,0
|
|
20240729,164500,508434829,997,997,997,997,0
|
|
20240729,164400,508434829,997,997,997,997,0
|
|
20240729,164300,508434829,997,997,997,997,0
|
|
20240729,164200,508434829,997,997,997,997,0
|
|
20240729,164100,508434829,997,997,997,997,0
|
|
20240729,164000,508434829,997,997,997,997,0
|
|
20240729,163900,508434829,997,997,997,997,0
|
|
20240729,163800,508434829,997,997,997,997,0
|
|
20240729,163700,508434829,997,997,997,997,18619
|
|
20240729,163600,508434829,997,997,997,997,0
|
|
20240729,163500,508434829,997,997,997,997,0
|
|
20240729,163400,508434829,997,997,997,997,0
|
|
20240729,163300,508434829,997,997,997,997,0
|
|
20240729,163200,508434829,997,997,997,997,0
|
|
20240729,163100,508434829,997,997,997,997,0
|
|
20240729,163000,508434829,997,997,997,997,0
|
|
20240729,162900,508434829,997,997,997,997,0
|
|
20240729,162800,508434829,997,997,997,997,0
|
|
20240729,162700,508434829,997,997,997,997,0
|
|
20240729,162600,508434829,997,997,997,997,0
|
|
20240729,162500,508434829,997,997,997,997,0
|
|
20240729,162400,508434829,997,997,997,997,0
|
|
20240729,162300,508434829,997,997,997,997,0
|
|
20240729,162200,508434829,997,997,997,997,0
|
|
20240729,162100,508434829,997,997,997,997,0
|
|
20240729,162000,508434829,997,997,997,997,0
|
|
20240729,161900,508434829,997,997,997,997,0
|
|
20240729,161800,508434829,997,997,997,997,0
|
|
20240729,161700,508434829,997,997,997,997,0
|
|
20240729,161600,508434829,997,997,997,997,0
|
|
20240729,161500,508434829,997,997,997,997,0
|
|
20240729,161400,508434829,997,997,997,997,0
|
|
20240729,161300,508434829,997,997,997,997,0
|
|
20240729,161200,508434829,997,997,997,997,0
|
|
20240729,161100,508434829,997,997,997,997,0
|
|
20240729,161000,508434829,997,997,997,997,0
|
|
20240729,160900,508434829,997,997,997,997,0
|
|
20240729,160800,508434829,997,997,997,997,0
|
|
20240729,160700,508434829,997,997,997,997,18619
|
|
20240729,160600,508434829,997,997,997,997,0
|
|
20240729,160500,508434829,997,997,997,997,0
|
|
20240729,160400,508434829,997,997,997,997,0
|
|
20240729,160300,508434829,997,997,997,997,0
|
|
20240729,160200,508434829,997,997,997,997,0
|
|
20240729,160100,508434829,997,997,997,997,0
|
|
20240729,160000,508434829,997,997,997,997,0
|
|
20240729,155900,508434829,997,997,997,997,0
|
|
20240729,155800,508434829,997,997,997,997,0
|
|
20240729,155700,508434829,997,997,997,997,0
|
|
20240729,155600,508434829,997,997,997,997,0
|
|
20240729,155500,508434829,997,997,997,997,0
|
|
20240729,155400,508434829,997,997,997,997,0
|
|
20240729,155300,508434829,997,997,997,997,0
|
|
20240729,155200,508434829,997,997,997,997,0
|
|
20240729,155100,508434829,997,997,997,997,0
|
|
20240729,155000,508434829,997,997,997,997,0
|
|
20240729,154900,508434829,997,997,997,997,0
|
|
20240729,154800,508434829,997,997,997,997,0
|
|
20240729,154700,508434829,997,997,997,997,0
|
|
20240729,154600,508434829,997,997,997,997,0
|
|
20240729,154500,508434829,997,997,997,997,0
|
|
20240729,154400,508434829,997,997,997,997,0
|
|
20240729,154300,508434829,997,997,997,997,0
|
|
20240729,154200,508434829,997,997,997,997,0
|
|
20240729,154100,508434829,997,997,997,997,0
|
|
20240729,154000,508434829,997,997,997,997,0
|
|
20240729,153900,508434829,997,997,997,997,0
|
|
20240729,153800,508434829,997,997,997,997,0
|
|
20240729,153700,508434829,997,997,997,997,18619
|
|
20240729,153600,508434829,997,997,997,997,0
|
|
20240729,153500,508434829,997,997,997,997,0
|
|
20240729,153400,508434829,997,997,997,997,0
|
|
20240729,153300,508434829,997,997,997,997,0
|
|
20240729,153200,508434829,997,997,997,997,0
|
|
20240729,153100,508434829,997,997,997,997,0
|
|
20240729,153000,508434829,997,997,997,997,18619
|
|
20240729,152900,489871686,997,997,997,997,0
|
|
20240729,152800,489871686,997,997,997,997,0
|
|
20240729,152700,489871686,997,997,997,997,0
|
|
20240729,152600,489871686,997,997,997,997,0
|
|
20240729,152500,489871686,997,997,997,997,0
|
|
20240729,152400,489871686,997,997,997,997,0
|
|
20240729,152300,489871686,997,997,997,997,0
|
|
20240729,152200,489871686,997,997,997,997,0
|
|
20240729,152100,489871686,997,997,997,997,0
|
|
20240729,152000,489871686,997,997,997,997,0
|
|
20240729,151900,489871686,997,999,999,997,3136
|
|
20240729,151800,486745085,999,998,999,998,3802
|
|
20240729,151700,482950489,998,998,998,998,0
|
|
20240729,151600,482950489,998,998,998,998,0
|
|
20240729,151500,482950489,998,999,999,998,1293
|
|
20240729,151400,481660065,999,999,999,999,0
|
|
20240729,151300,481660065,999,999,999,999,0
|
|
20240729,151200,481660065,999,999,999,999,2
|
|
20240729,151100,481658067,999,998,999,998,3167
|
|
20240729,151000,478495015,998,998,998,998,3604
|
|
20240729,150900,474898223,998,998,998,998,1000
|
|
20240729,150800,473900223,998,998,998,998,0
|
|
20240729,150700,473900223,998,998,998,998,115
|
|
20240729,150600,473785453,998,998,998,998,488
|
|
20240729,150500,473298429,998,998,998,998,12
|
|
20240729,150400,473286453,998,998,998,998,838
|
|
20240729,150300,472450129,998,998,998,998,80
|
|
20240729,150200,472370289,998,999,999,998,30
|
|
20240729,150100,472340339,999,998,999,996,5792
|
|
20240729,150000,466569480,999,999,999,999,5
|
|
20240729,145900,466564485,998,998,998,998,0
|
|
20240729,145800,466564485,998,998,998,998,300
|
|
20240729,145700,466265085,999,999,999,999,200
|
|
20240729,145600,466065285,999,999,999,999,0
|
|
20240729,145500,466065285,999,999,999,999,0
|
|
20240729,145400,466065285,999,998,999,998,502
|
|
20240729,145300,465563788,998,996,998,996,243
|
|
20240729,145200,465321736,997,998,998,997,9695
|
|
20240729,145100,455652290,998,1000,1000,998,4108
|
|
20240729,145000,451551715,1000,1000,1000,1000,32
|
|
20240729,144900,451519715,999,999,999,999,202
|
|
20240729,144800,451317917,999,999,999,999,0
|
|
20240729,144700,451317917,999,999,999,999,370
|
|
20240729,144600,450948287,999,999,999,999,0
|
|
20240729,144500,450948287,999,999,999,999,4
|
|
20240729,144400,450944291,998,998,998,998,0
|
|
20240729,144300,450944291,998,998,998,998,13
|
|
20240729,144200,450931317,998,998,998,998,0
|
|
20240729,144100,450931317,998,998,998,998,0
|
|
20240729,144000,450931317,998,998,998,998,0
|
|
20240729,143900,450931317,998,998,998,998,2059
|
|
20240729,143800,448876435,999,999,999,999,391
|
|
20240729,143700,448485826,1000,1000,1000,1000,0
|
|
20240729,143600,448485826,1000,1000,1000,1000,0
|
|
20240729,143500,448485826,1000,1000,1000,1000,13
|
|
20240729,143400,448472826,1002,1002,1002,1002,0
|
|
20240729,143300,448472826,1002,1002,1002,1002,181
|
|
20240729,143200,448291464,999,999,999,999,1938
|
|
20240729,143100,446355402,999,1001,1001,999,2051
|
|
20240729,143000,444304319,1001,1001,1001,1001,0
|
|
20240729,142900,444304319,1001,1001,1001,1001,412
|
|
20240729,142800,443891907,1001,1002,1002,1001,1590
|
|
20240729,142700,442299336,1002,1002,1002,1002,200
|
|
20240729,142600,442098936,1003,1003,1003,1003,53
|
|
20240729,142500,442045777,1002,1002,1002,1002,200
|
|
20240729,142400,441845377,1002,1003,1003,1002,50
|
|
20240729,142300,441795236,1003,1003,1003,1003,79
|
|
20240729,142200,441715999,1003,1003,1003,1003,80
|
|
20240729,142100,441635759,1002,1003,1003,1002,566
|
|
20240729,142000,441068225,1003,1003,1003,1003,100
|
|
20240729,141900,440967925,1004,1004,1004,1004,500
|
|
20240729,141800,440465925,1002,1004,1004,1002,71
|
|
20240729,141700,440394781,1002,1002,1002,1002,0
|
|
20240729,141600,440394781,1002,1002,1002,1002,0
|
|
20240729,141500,440394781,1002,1003,1003,1002,19743
|
|
20240729,141400,420595411,1003,1003,1003,1003,100
|
|
20240729,141300,420495111,1003,1003,1003,1003,0
|
|
20240729,141200,420495111,1003,1003,1003,1003,0
|
|
20240729,141100,420495111,1003,1003,1003,1003,0
|
|
20240729,141000,420495111,1003,1003,1003,1003,20
|
|
20240729,140900,420475051,1003,1003,1003,1003,0
|
|
20240729,140800,420475051,1003,1003,1004,1003,1766
|
|
20240729,140700,418703752,1003,1003,1003,1003,5
|
|
20240729,140600,418698737,1002,1002,1002,1002,0
|
|
20240729,140500,418698737,1002,1002,1002,1002,0
|
|
20240729,140400,418698737,1002,1002,1002,1002,0
|
|
20240729,140300,418698737,1002,1002,1002,1002,1
|
|
20240729,140200,418697735,1003,1003,1003,1003,1
|
|
20240729,140100,418696732,1002,1002,1002,1002,0
|
|
20240729,140000,418696732,1002,1002,1002,1002,0
|
|
20240729,135900,418696732,1002,1002,1002,1002,3498
|
|
20240729,135800,415191736,1002,1002,1002,1001,503
|
|
20240729,135700,414687731,1002,1002,1002,1002,1086
|
|
20240729,135600,413599559,1003,1003,1003,1003,0
|
|
20240729,135500,413599559,1003,1003,1003,1003,0
|
|
20240729,135400,413599559,1003,1003,1003,1003,0
|
|
20240729,135300,413599559,1003,1003,1003,1003,0
|
|
20240729,135200,413599559,1003,1003,1003,1003,68
|
|
20240729,135100,413531355,1003,1003,1003,1003,173
|
|
20240729,135000,413357836,999,999,999,999,0
|
|
20240729,134900,413357836,999,1003,1003,999,5336
|
|
20240729,134800,408018073,1003,1003,1003,1003,3
|
|
20240729,134700,408015064,1000,1001,1001,1000,2500
|
|
20240729,134600,405513564,1000,1000,1000,1000,165
|
|
20240729,134500,405348564,1001,1001,1001,1001,123
|
|
20240729,134400,405225441,1001,1001,1001,1001,0
|
|
20240729,134300,405225441,1001,1001,1001,1001,395
|
|
20240729,134200,404830046,1001,1001,1001,1001,58
|
|
20240729,134100,404771988,1001,1001,1001,1001,1998
|
|
20240729,134000,402771990,1001,1002,1002,1001,3524
|
|
20240729,133900,399244465,1001,1002,1002,1001,104
|
|
20240729,133800,399140258,1001,1001,1001,1001,0
|
|
20240729,133700,399140258,1001,1001,1001,1001,60
|
|
20240729,133600,399080198,1001,1001,1001,1001,0
|
|
20240729,133500,399080198,1001,1001,1001,1001,3
|
|
20240729,133400,399077195,1001,1001,1001,1001,2116
|
|
20240729,133300,396959079,1000,1001,1001,1000,502
|
|
20240729,133200,396456578,1002,1002,1002,1002,1
|
|
20240729,133100,396455576,1001,1001,1001,1001,50
|
|
20240729,133000,396405526,1001,1001,1001,1001,30
|
|
20240729,132900,396375496,1000,1000,1000,1000,0
|
|
20240729,132800,396375496,1000,1000,1000,1000,13
|
|
20240729,132700,396362496,1000,1000,1000,1000,0
|
|
20240729,132600,396362496,1000,1000,1000,1000,0
|
|
20240729,132500,396362496,1000,1000,1000,1000,0
|
|
20240729,132400,396362496,1000,1000,1000,1000,0
|
|
20240729,132300,396362496,1000,1000,1000,1000,0
|
|
20240729,132200,396362496,1000,1000,1001,1000,20637
|
|
20240729,132100,375724966,1000,1000,1000,1000,13
|
|
20240729,132000,375711966,1000,1000,1000,1000,0
|
|
20240729,131900,375711966,1000,1000,1000,1000,3000
|
|
20240729,131800,372711966,1000,1000,1000,1000,141
|
|
20240729,131700,372570966,999,999,999,999,6
|
|
20240729,131600,372564972,1000,1000,1000,1000,150
|
|
20240729,131500,372414972,1000,1000,1000,1000,1482
|
|
20240729,131400,370932972,999,999,999,999,0
|
|
20240729,131300,370932972,999,999,999,999,0
|
|
20240729,131200,370932972,999,999,999,999,1000
|
|
20240729,131100,369933972,999,999,999,999,300
|
|
20240729,131000,369634272,1000,1000,1000,1000,0
|
|
20240729,130900,369634272,1000,1000,1000,1000,0
|
|
20240729,130800,369634272,1000,1000,1000,1000,4651
|
|
20240729,130700,364983272,999,1000,1000,999,1201
|
|
20240729,130600,363782472,1000,1000,1000,1000,0
|
|
20240729,130500,363782472,1000,1000,1000,1000,5
|
|
20240729,130400,363777472,1000,1000,1000,1000,698
|
|
20240729,130300,363079472,1000,1000,1000,1000,0
|
|
20240729,130200,363079472,1000,1000,1000,1000,0
|
|
20240729,130100,363079472,1000,1000,1000,1000,0
|
|
20240729,130000,363079472,1000,1000,1000,1000,5
|
|
20240729,125900,363074472,1000,1000,1000,1000,51
|
|
20240729,125800,363023472,1000,1000,1000,1000,0
|
|
20240729,125700,363023472,1000,1000,1000,1000,1
|
|
20240729,125600,363022472,999,999,999,999,368
|
|
20240729,125500,362654840,999,998,999,998,1093
|
|
20240729,125400,361563933,998,998,998,998,1000
|
|
20240729,125300,360565933,999,999,999,999,5
|
|
20240729,125200,360560938,999,999,999,999,1
|
|
20240729,125100,360559939,999,999,999,999,304
|
|
20240729,125000,360256243,998,998,998,998,1001
|
|
20240729,124900,359257245,999,998,999,998,304
|
|
20240729,124800,358953851,1000,1000,1000,1000,100
|
|
20240729,124700,358853851,998,999,999,998,501
|
|
20240729,124600,358353822,998,999,999,998,1936
|
|
20240729,124500,356421189,999,999,999,999,591
|
|
20240729,124400,355830780,998,998,998,998,200
|
|
20240729,124300,355631180,999,999,999,999,11
|
|
20240729,124200,355620191,999,999,999,999,544
|
|
20240729,124100,355076735,999,999,999,999,0
|
|
20240729,124000,355076735,999,999,999,999,0
|
|
20240729,123900,355076735,999,999,999,999,60
|
|
20240729,123800,355016795,999,999,999,999,0
|
|
20240729,123700,355016795,999,999,999,999,380
|
|
20240729,123600,354637175,999,999,999,999,643
|
|
20240729,123500,353994818,999,999,999,999,0
|
|
20240729,123400,353994818,999,999,999,999,101
|
|
20240729,123300,353893919,998,998,998,998,54
|
|
20240729,123200,353840027,999,999,999,999,95
|
|
20240729,123100,353745122,999,1002,1004,999,25302
|
|
20240729,123000,328420021,1000,1000,1000,1000,1000
|
|
20240729,122900,327420021,1000,1000,1000,1000,0
|
|
20240729,122800,327420021,1000,1000,1000,1000,0
|
|
20240729,122700,327420021,1000,1000,1000,1000,1900
|
|
20240729,122600,325520021,999,999,999,999,0
|
|
20240729,122500,325520021,999,999,999,999,0
|
|
20240729,122400,325520021,999,999,999,999,45
|
|
20240729,122300,325475066,999,999,999,999,100
|
|
20240729,122200,325375166,998,999,999,998,4500
|
|
20240729,122100,320882198,999,1000,1000,999,89
|
|
20240729,122000,320793269,1001,1001,1001,1001,0
|
|
20240729,121900,320793269,1001,999,1001,999,13807
|
|
20240729,121800,306986468,999,999,999,999,200
|
|
20240729,121700,306786668,999,999,999,999,1132
|
|
20240729,121600,305655800,999,999,999,999,1
|
|
20240729,121500,305654801,999,999,999,999,0
|
|
20240729,121400,305654801,999,999,999,999,209
|
|
20240729,121300,305446010,999,999,999,999,2
|
|
20240729,121200,305444012,999,999,999,999,98
|
|
20240729,121100,305346110,1000,1000,1000,1000,10
|
|
20240729,121000,305336110,1000,1000,1000,1000,0
|
|
20240729,120900,305336110,1000,1000,1000,1000,3
|
|
20240729,120800,305333110,998,999,999,998,161
|
|
20240729,120700,305172422,999,999,999,999,0
|
|
20240729,120600,305172422,999,999,999,999,0
|
|
20240729,120500,305172422,999,999,999,999,2583
|
|
20240729,120400,302592005,999,999,999,999,1
|
|
20240729,120300,302591006,998,998,998,998,77
|
|
20240729,120200,302514160,999,999,999,999,1
|
|
20240729,120100,302513161,998,999,999,998,109
|
|
20240729,120000,302404378,999,999,999,999,0
|
|
20240729,115900,302404378,999,999,999,999,0
|
|
20240729,115800,302404378,999,999,999,999,1
|
|
20240729,115700,302403379,997,998,998,997,745
|
|
20240729,115600,301660420,998,998,998,998,0
|
|
20240729,115500,301660420,998,998,998,998,0
|
|
20240729,115400,301660420,998,998,998,998,0
|
|
20240729,115300,301660420,998,998,998,998,43
|
|
20240729,115200,301617506,998,998,998,998,0
|
|
20240729,115100,301617506,998,998,998,997,101
|
|
20240729,115000,301516709,998,998,998,998,64
|
|
20240729,114900,301452837,996,996,996,996,776
|
|
20240729,114800,300679941,996,996,996,996,102
|
|
20240729,114700,300578349,994,994,994,994,0
|
|
20240729,114600,300578349,994,994,994,994,14
|
|
20240729,114500,300564433,994,995,996,994,1252
|
|
20240729,114400,299319650,994,995,995,994,2000
|
|
20240729,114300,297330186,995,995,995,995,500
|
|
20240729,114200,296832686,995,995,995,995,0
|
|
20240729,114100,296832686,995,995,995,995,2920
|
|
20240729,114000,293927286,995,998,998,995,795
|
|
20240729,113900,293136143,998,995,998,995,868
|
|
20240729,113800,292272468,995,995,995,995,55
|
|
20240729,113700,292217743,995,998,998,995,1249
|
|
20240729,113600,290974974,998,998,998,997,99
|
|
20240729,113500,290876173,995,997,997,995,2504
|
|
20240729,113400,288384150,1000,1000,1000,1000,0
|
|
20240729,113300,288384150,1000,999,1000,999,250
|
|
20240729,113200,288134200,999,996,1000,996,104
|
|
20240729,113100,288030525,996,997,997,996,787
|
|
20240729,113000,287246663,997,997,997,997,112
|
|
20240729,112900,287134999,998,999,999,998,15
|
|
20240729,112800,287120023,1000,999,1000,999,741
|
|
20240729,112700,286379518,995,996,996,995,5000
|
|
20240729,112600,281404507,995,996,996,995,3060
|
|
20240729,112500,278359286,995,999,999,995,3477
|
|
20240729,112400,274892520,1000,1000,1000,998,4755
|
|
20240729,112300,270141199,1000,1000,1000,1000,1124
|
|
20240729,112200,269017199,1000,999,1000,999,1096
|
|
20240729,112100,267922192,1000,1000,1000,998,4131
|
|
20240729,112000,263796319,1000,1000,1000,1000,124
|
|
20240729,111900,263672319,1000,1000,1000,999,5435
|
|
20240729,111800,258240705,1000,1004,1004,1000,27244
|
|
20240729,111700,230968998,1004,1005,1005,1004,3009
|
|
20240729,111600,227947668,1005,1006,1006,1005,1350
|
|
20240729,111500,226590418,1005,1005,1005,1005,0
|
|
20240729,111400,226590418,1005,1005,1005,1005,1000
|
|
20240729,111300,225585418,1005,1005,1005,1005,0
|
|
20240729,111200,225585418,1005,1005,1005,1005,0
|
|
20240729,111100,225585418,1005,1005,1005,1005,56
|
|
20240729,111000,225529138,1005,1005,1005,1005,0
|
|
20240729,110900,225529138,1005,1006,1006,1005,211
|
|
20240729,110800,225316905,1006,1006,1006,1006,0
|
|
20240729,110700,225316905,1006,1006,1006,1006,0
|
|
20240729,110600,225316905,1006,1006,1006,1006,500
|
|
20240729,110500,224813905,1006,1006,1006,1006,0
|
|
20240729,110400,224813905,1006,1007,1007,1006,528
|
|
20240729,110300,224282235,1007,1009,1009,1007,2771
|
|
20240729,110200,221491686,1010,1011,1011,1010,1674
|
|
20240729,110100,219800446,1011,1010,1011,1010,501
|
|
20240729,110000,219294420,1010,1010,1010,1010,5
|
|
20240729,105900,219289370,1010,1010,1010,1009,807
|
|
20240729,105800,218474321,1010,1010,1010,1010,0
|
|
20240729,105700,218474321,1010,1008,1010,1008,6119
|
|
20240729,105600,212306345,1008,1008,1008,1008,773
|
|
20240729,105500,211527161,1008,1008,1008,1008,0
|
|
20240729,105400,211527161,1008,1008,1008,1008,0
|
|
20240729,105300,211527161,1008,1008,1008,1008,505
|
|
20240729,105200,211018121,1007,1007,1007,1007,51
|
|
20240729,105100,210966764,1007,1007,1007,1007,110
|
|
20240729,105000,210855994,1006,1006,1006,1006,0
|
|
20240729,104900,210855994,1006,1006,1006,1006,2100
|
|
20240729,104800,208743394,1003,1003,1003,1003,0
|
|
20240729,104700,208743394,1003,1003,1003,1003,0
|
|
20240729,104600,208743394,1003,1003,1003,1003,0
|
|
20240729,104500,208743394,1003,1003,1003,1003,8
|
|
20240729,104400,208735370,1003,1003,1003,1003,0
|
|
20240729,104300,208735370,1003,1003,1003,1003,605
|
|
20240729,104200,208128555,1003,1003,1003,1003,1000
|
|
20240729,104100,207125555,1006,1006,1006,1006,0
|
|
20240729,104000,207125555,1006,1006,1006,1006,18
|
|
20240729,103900,207107447,1006,1006,1006,1006,6
|
|
20240729,103800,207101411,1004,1004,1004,1004,0
|
|
20240729,103700,207101411,1004,1004,1004,1004,47
|
|
20240729,103600,207054223,1003,1007,1007,1003,439
|
|
20240729,103500,206613680,1007,1007,1007,1007,1
|
|
20240729,103400,206612673,1006,1006,1006,1006,11
|
|
20240729,103300,206601607,1006,1006,1006,1006,13
|
|
20240729,103200,206588529,1006,1006,1006,1006,985
|
|
20240729,103100,205597619,1006,1005,1006,1005,400
|
|
20240729,103000,205195319,1001,1003,1006,1001,8437
|
|
20240729,102900,196729150,1004,1005,1005,1004,509
|
|
20240729,102800,196218014,1005,1005,1006,1003,5105
|
|
20240729,102700,191090404,1005,1005,1005,1003,2312
|
|
20240729,102600,188768219,1005,1006,1006,1005,90
|
|
20240729,102500,188677749,1006,1006,1006,1006,100
|
|
20240729,102400,188577149,1006,1006,1006,1006,1
|
|
20240729,102300,188576143,1002,1002,1002,1002,0
|
|
20240729,102200,188576143,1002,1002,1002,1002,0
|
|
20240729,102100,188576143,1002,1003,1003,1002,1092
|
|
20240729,102000,187481949,1002,1003,1003,1002,3526
|
|
20240729,101900,183948227,1003,1003,1003,1003,69
|
|
20240729,101800,183879020,1002,1003,1003,1002,3010
|
|
20240729,101700,180862587,1003,1003,1003,1003,0
|
|
20240729,101600,180862587,1003,1003,1003,1003,3000
|
|
20240729,101500,177853587,1006,1003,1006,1002,4550
|
|
20240729,101400,173293998,1001,1001,1001,1001,0
|
|
20240729,101300,173293998,1001,1006,1007,1001,4030
|
|
20240729,101200,169256633,1007,1007,1007,1007,11
|
|
20240729,101100,169245556,1007,1005,1007,1005,104
|
|
20240729,101000,169140858,1004,1006,1006,1004,50
|
|
20240729,100900,169090578,1006,1002,1006,1002,95
|
|
20240729,100800,168995022,1002,1002,1003,1002,1408
|
|
20240729,100700,167584205,1001,1002,1002,1001,1467
|
|
20240729,100600,166115576,1002,1002,1002,1001,1126
|
|
20240729,100500,164988114,1002,1002,1002,1002,3
|
|
20240729,100400,164985108,1001,1002,1002,1001,1005
|
|
20240729,100300,163979098,1001,1003,1003,1001,5670
|
|
20240729,100200,158297649,1002,1002,1002,1002,0
|
|
20240729,100100,158297649,1002,1010,1010,1002,203
|
|
20240729,100000,158094222,1000,1004,1004,999,31738
|
|
20240729,095900,126322045,1002,1004,1004,1002,445
|
|
20240729,095800,125876061,1002,1012,1012,1002,12258
|
|
20240729,095700,113554648,1012,1012,1012,1012,126
|
|
20240729,095600,113427136,1012,1012,1012,1012,35
|
|
20240729,095500,113391716,1013,1013,1013,1013,0
|
|
20240729,095400,113391716,1013,1013,1013,1013,2
|
|
20240729,095300,113389690,1013,1013,1013,1013,0
|
|
20240729,095200,113389690,1013,1013,1013,1013,4341
|
|
20240729,095100,108992257,1013,1012,1013,1012,1593
|
|
20240729,095000,107379970,1009,1009,1009,1009,0
|
|
20240729,094900,107379970,1009,1013,1013,1008,5124
|
|
20240729,094800,102208409,1011,1011,1011,1011,125
|
|
20240729,094700,102082034,1009,1009,1009,1009,501
|
|
20240729,094600,101576525,1009,1010,1010,1009,2520
|
|
20240729,094500,99033347,1011,1013,1013,1011,8663
|
|
20240729,094400,90266958,1015,1018,1018,1014,2119
|
|
20240729,094300,88117284,1018,1018,1018,1018,1
|
|
20240729,094200,88116266,1015,1015,1015,1015,712
|
|
20240729,094100,87393586,1015,1015,1015,1015,0
|
|
20240729,094000,87393586,1015,1015,1015,1015,500
|
|
20240729,093900,86886086,1015,1015,1015,1015,0
|
|
20240729,093800,86886086,1015,1015,1015,1015,0
|
|
20240729,093700,86886086,1015,1015,1015,1015,0
|
|
20240729,093600,86886086,1015,1015,1015,1015,7000
|
|
20240729,093500,79781086,1015,1015,1015,1015,0
|
|
20240729,093400,79781086,1015,1018,1018,1015,310
|
|
20240729,093300,79466406,1019,1020,1020,1015,13624
|
|
20240729,093200,65619930,1022,1022,1022,1022,3
|
|
20240729,093100,65616864,1020,1020,1020,1020,52
|
|
20240729,093000,65563824,1021,1022,1022,1021,2379
|
|
20240729,092900,63134651,1020,1021,1021,1020,642
|
|
20240729,092800,62479779,1023,1021,1023,1021,544
|
|
20240729,092700,61924305,1021,1021,1021,1021,599
|
|
20240729,092600,61312726,1026,1026,1026,1026,0
|
|
20240729,092500,61312726,1026,1020,1026,1020,3359
|
|
20240729,092400,57882344,1019,1019,1019,1019,500
|
|
20240729,092300,57372844,1014,1019,1020,1014,2860
|
|
20240729,092200,54471154,1017,1017,1017,1017,7
|
|
20240729,092100,54464035,1017,1018,1018,1017,103
|
|
20240729,092000,54359283,1019,1022,1022,1012,3267
|
|
20240729,091900,51048321,1023,1024,1028,1023,5049
|
|
20240729,091800,45876111,1024,1022,1024,1022,1410
|
|
20240729,091700,44434484,1022,1024,1024,1022,646
|
|
20240729,091600,43773097,1023,1014,1023,1014,3897
|
|
20240729,091500,39812736,1015,1015,1015,1015,2000
|
|
20240729,091400,37782736,1015,1015,1015,1015,1089
|
|
20240729,091300,36677401,1016,1012,1016,1011,126
|
|
20240729,091200,36549844,1011,1026,1026,1011,3989
|
|
20240729,091100,32511409,1026,1026,1026,1026,9
|
|
20240729,091000,32502175,1013,1013,1013,1013,60
|
|
20240729,090900,32441395,1013,1013,1013,1013,176
|
|
20240729,090800,32263107,1009,1009,1009,1009,3
|
|
20240729,090700,32260080,1009,1009,1009,1009,540
|
|
20240729,090600,31715220,1008,1008,1008,1008,1303
|
|
20240729,090500,30401796,1008,1021,1021,1008,6903
|
|
20240729,090400,23370857,1021,1018,1021,1018,2037
|
|
20240729,090300,21293694,1018,1018,1018,1012,692
|
|
20240729,090200,20589268,1018,1015,1019,1015,2139
|
|
20240729,090100,18411279,1015,1002,1015,1002,13598
|
|
20240729,090000,4654385,1002,1002,1003,1001,4645
|