632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192900,39654929,323,323,323,323,164
|
|
20240701,192800,39654929,323,323,323,323,0
|
|
20240701,192700,39654929,323,323,323,323,0
|
|
20240701,192600,39654929,323,323,323,323,0
|
|
20240701,192500,39654929,323,323,323,323,0
|
|
20240701,192400,39654929,323,323,323,323,0
|
|
20240701,192300,39654929,323,323,323,323,0
|
|
20240701,192200,39654929,323,323,323,323,0
|
|
20240701,192100,39654929,323,323,323,323,0
|
|
20240701,192000,39654929,323,323,323,323,0
|
|
20240701,191900,39654929,323,323,323,323,0
|
|
20240701,191800,39654929,323,323,323,323,0
|
|
20240701,191700,39654929,323,323,323,323,0
|
|
20240701,191600,39654929,323,323,323,323,0
|
|
20240701,191500,39654929,323,323,323,323,0
|
|
20240701,191400,39654929,323,323,323,323,0
|
|
20240701,191300,39654929,323,323,323,323,0
|
|
20240701,191200,39654929,323,323,323,323,0
|
|
20240701,191100,39654929,323,323,323,323,0
|
|
20240701,191000,39654929,323,323,323,323,0
|
|
20240701,190900,39654929,323,323,323,323,0
|
|
20240701,190800,39654929,323,323,323,323,0
|
|
20240701,190700,39654929,323,323,323,323,0
|
|
20240701,190600,39654929,323,323,323,323,0
|
|
20240701,190500,39654929,323,323,323,323,0
|
|
20240701,190400,39654929,323,323,323,323,0
|
|
20240701,190300,39654929,323,323,323,323,0
|
|
20240701,190200,39654929,323,323,323,323,0
|
|
20240701,190100,39654929,323,323,323,323,0
|
|
20240701,190000,39654929,323,323,323,323,0
|
|
20240701,185900,39654929,323,323,323,323,164
|
|
20240701,185800,39654929,323,323,323,323,0
|
|
20240701,185700,39654929,323,323,323,323,0
|
|
20240701,185600,39654929,323,323,323,323,0
|
|
20240701,185500,39654929,323,323,323,323,0
|
|
20240701,185400,39654929,323,323,323,323,0
|
|
20240701,185300,39654929,323,323,323,323,0
|
|
20240701,185200,39654929,323,323,323,323,0
|
|
20240701,185100,39654929,323,323,323,323,0
|
|
20240701,185000,39654929,323,323,323,323,0
|
|
20240701,184900,39654929,323,323,323,323,0
|
|
20240701,184800,39654929,323,323,323,323,0
|
|
20240701,184700,39654929,323,323,323,323,0
|
|
20240701,184600,39654929,323,323,323,323,0
|
|
20240701,184500,39654929,323,323,323,323,0
|
|
20240701,184400,39654929,323,323,323,323,0
|
|
20240701,184300,39654929,323,323,323,323,0
|
|
20240701,184200,39654929,323,323,323,323,0
|
|
20240701,184100,39654929,323,323,323,323,0
|
|
20240701,184000,39654929,323,323,323,323,0
|
|
20240701,183900,39654929,323,323,323,323,0
|
|
20240701,183800,39654929,323,323,323,323,0
|
|
20240701,183700,39654929,323,323,323,323,0
|
|
20240701,183600,39654929,323,323,323,323,0
|
|
20240701,183500,39654929,323,323,323,323,0
|
|
20240701,183400,39654929,323,323,323,323,0
|
|
20240701,183300,39654929,323,323,323,323,0
|
|
20240701,183200,39654929,323,323,323,323,0
|
|
20240701,183100,39654929,323,323,323,323,0
|
|
20240701,183000,39654929,323,323,323,323,0
|
|
20240701,182900,39654929,323,323,323,323,164
|
|
20240701,182800,39654929,323,323,323,323,0
|
|
20240701,182700,39654929,323,323,323,323,0
|
|
20240701,182600,39654929,323,323,323,323,0
|
|
20240701,182500,39654929,323,323,323,323,0
|
|
20240701,182400,39654929,323,323,323,323,0
|
|
20240701,182300,39654929,323,323,323,323,0
|
|
20240701,182200,39654929,323,323,323,323,0
|
|
20240701,182100,39654929,323,323,323,323,0
|
|
20240701,182000,39654929,323,323,323,323,0
|
|
20240701,181900,39654929,323,323,323,323,0
|
|
20240701,181800,39654929,323,323,323,323,0
|
|
20240701,181700,39654929,323,323,323,323,0
|
|
20240701,181600,39654929,323,323,323,323,0
|
|
20240701,181500,39654929,323,323,323,323,0
|
|
20240701,181400,39654929,323,323,323,323,0
|
|
20240701,181300,39654929,323,323,323,323,0
|
|
20240701,181200,39654929,323,323,323,323,0
|
|
20240701,181100,39654929,323,323,323,323,0
|
|
20240701,181000,39654929,323,323,323,323,0
|
|
20240701,180900,39654929,323,323,323,323,0
|
|
20240701,180800,39654929,323,323,323,323,0
|
|
20240701,180700,39654929,323,323,323,323,0
|
|
20240701,180600,39654929,323,323,323,323,0
|
|
20240701,180500,39654929,323,323,323,323,0
|
|
20240701,180400,39654929,323,323,323,323,0
|
|
20240701,180300,39654929,323,323,323,323,0
|
|
20240701,180200,39654929,323,323,323,323,0
|
|
20240701,180100,39654929,323,323,323,323,0
|
|
20240701,180000,39654929,323,323,323,323,0
|
|
20240701,175900,39654929,323,323,323,323,164
|
|
20240701,175800,39654929,323,323,323,323,0
|
|
20240701,175700,39654929,323,323,323,323,0
|
|
20240701,175600,39654929,323,323,323,323,0
|
|
20240701,175500,39654929,323,323,323,323,0
|
|
20240701,175400,39654929,323,323,323,323,0
|
|
20240701,175300,39654929,323,323,323,323,0
|
|
20240701,175200,39654929,323,323,323,323,0
|
|
20240701,175100,39654929,323,323,323,323,0
|
|
20240701,175000,39654929,323,323,323,323,0
|
|
20240701,174900,39654929,323,323,323,323,0
|
|
20240701,174800,39654929,323,323,323,323,0
|
|
20240701,174700,39654929,323,323,323,323,0
|
|
20240701,174600,39654929,323,323,323,323,0
|
|
20240701,174500,39654929,323,323,323,323,0
|
|
20240701,174400,39654929,323,323,323,323,0
|
|
20240701,174300,39654929,323,323,323,323,0
|
|
20240701,174200,39654929,323,323,323,323,0
|
|
20240701,174100,39654929,323,323,323,323,0
|
|
20240701,174000,39654929,323,323,323,323,0
|
|
20240701,173900,39654929,323,323,323,323,0
|
|
20240701,173800,39654929,323,323,323,323,0
|
|
20240701,173700,39654929,323,323,323,323,0
|
|
20240701,173600,39654929,323,323,323,323,0
|
|
20240701,173500,39654929,323,323,323,323,0
|
|
20240701,173400,39654929,323,323,323,323,0
|
|
20240701,173300,39654929,323,323,323,323,0
|
|
20240701,173200,39654929,323,323,323,323,0
|
|
20240701,173100,39654929,323,323,323,323,0
|
|
20240701,173000,39654929,323,323,323,323,0
|
|
20240701,172900,39654929,323,323,323,323,164
|
|
20240701,172800,39654929,323,323,323,323,0
|
|
20240701,172700,39654929,323,323,323,323,0
|
|
20240701,172600,39654929,323,323,323,323,0
|
|
20240701,172500,39654929,323,323,323,323,0
|
|
20240701,172400,39654929,323,323,323,323,0
|
|
20240701,172300,39654929,323,323,323,323,0
|
|
20240701,172200,39654929,323,323,323,323,0
|
|
20240701,172100,39654929,323,323,323,323,0
|
|
20240701,172000,39654929,323,323,323,323,0
|
|
20240701,171900,39654929,323,323,323,323,0
|
|
20240701,171800,39654929,323,323,323,323,0
|
|
20240701,171700,39654929,323,323,323,323,0
|
|
20240701,171600,39654929,323,323,323,323,0
|
|
20240701,171500,39654929,323,323,323,323,0
|
|
20240701,171400,39654929,323,323,323,323,0
|
|
20240701,171300,39654929,323,323,323,323,0
|
|
20240701,171200,39654929,323,323,323,323,0
|
|
20240701,171100,39654929,323,323,323,323,0
|
|
20240701,171000,39654929,323,323,323,323,0
|
|
20240701,170900,39654929,323,323,323,323,0
|
|
20240701,170800,39654929,323,323,323,323,0
|
|
20240701,170700,39654929,323,323,323,323,0
|
|
20240701,170600,39654929,323,323,323,323,0
|
|
20240701,170500,39654929,323,323,323,323,0
|
|
20240701,170400,39654929,323,323,323,323,0
|
|
20240701,170300,39654929,323,323,323,323,0
|
|
20240701,170200,39654929,323,323,323,323,0
|
|
20240701,170100,39654929,323,323,323,323,0
|
|
20240701,170000,39654929,323,323,323,323,0
|
|
20240701,165900,39654929,323,323,323,323,164
|
|
20240701,165800,39654929,323,323,323,323,0
|
|
20240701,165700,39654929,323,323,323,323,0
|
|
20240701,165600,39654929,323,323,323,323,0
|
|
20240701,165500,39654929,323,323,323,323,0
|
|
20240701,165400,39654929,323,323,323,323,0
|
|
20240701,165300,39654929,323,323,323,323,0
|
|
20240701,165200,39654929,323,323,323,323,0
|
|
20240701,165100,39654929,323,323,323,323,0
|
|
20240701,165000,39654929,323,323,323,323,0
|
|
20240701,164900,39654929,323,323,323,323,0
|
|
20240701,164800,39654929,323,323,323,323,0
|
|
20240701,164700,39654929,323,323,323,323,0
|
|
20240701,164600,39654929,323,323,323,323,0
|
|
20240701,164500,39654929,323,323,323,323,0
|
|
20240701,164400,39654929,323,323,323,323,0
|
|
20240701,164300,39654929,323,323,323,323,0
|
|
20240701,164200,39654929,323,323,323,323,0
|
|
20240701,164100,39654929,323,323,323,323,0
|
|
20240701,164000,39654929,323,323,323,323,0
|
|
20240701,163900,39654929,323,323,323,323,0
|
|
20240701,163800,39654929,323,323,323,323,0
|
|
20240701,163700,39654929,323,323,323,323,0
|
|
20240701,163600,39654929,323,323,323,323,0
|
|
20240701,163500,39654929,323,323,323,323,0
|
|
20240701,163400,39654929,323,323,323,323,0
|
|
20240701,163300,39654929,323,323,323,323,0
|
|
20240701,163200,39654929,323,323,323,323,0
|
|
20240701,163100,39654929,323,323,323,323,0
|
|
20240701,163000,39654929,323,323,323,323,0
|
|
20240701,162900,39654929,323,323,323,323,164
|
|
20240701,162800,39654929,323,323,323,323,0
|
|
20240701,162700,39654929,323,323,323,323,0
|
|
20240701,162600,39654929,323,323,323,323,0
|
|
20240701,162500,39654929,323,323,323,323,0
|
|
20240701,162400,39654929,323,323,323,323,0
|
|
20240701,162300,39654929,323,323,323,323,0
|
|
20240701,162200,39654929,323,323,323,323,0
|
|
20240701,162100,39654929,323,323,323,323,0
|
|
20240701,162000,39654929,323,323,323,323,0
|
|
20240701,161900,39654929,323,323,323,323,0
|
|
20240701,161800,39654929,323,323,323,323,0
|
|
20240701,161700,39654929,323,323,323,323,0
|
|
20240701,161600,39654929,323,323,323,323,0
|
|
20240701,161500,39654929,323,323,323,323,0
|
|
20240701,161400,39654929,323,323,323,323,0
|
|
20240701,161300,39654929,323,323,323,323,0
|
|
20240701,161200,39654929,323,323,323,323,0
|
|
20240701,161100,39654929,323,323,323,323,0
|
|
20240701,161000,39654929,323,323,323,323,0
|
|
20240701,160900,39654929,323,323,323,323,0
|
|
20240701,160800,39654929,323,323,323,323,0
|
|
20240701,160700,39654929,323,323,323,323,0
|
|
20240701,160600,39654929,323,323,323,323,0
|
|
20240701,160500,39654929,323,323,323,323,0
|
|
20240701,160400,39654929,323,323,323,323,0
|
|
20240701,160300,39654929,323,323,323,323,0
|
|
20240701,160200,39654929,323,323,323,323,0
|
|
20240701,160100,39654929,323,323,323,323,0
|
|
20240701,160000,39654929,323,323,323,323,0
|
|
20240701,155900,39654929,323,323,323,323,164
|
|
20240701,155800,39654929,323,323,323,323,0
|
|
20240701,155700,39654929,323,323,323,323,0
|
|
20240701,155600,39654929,323,323,323,323,0
|
|
20240701,155500,39654929,323,323,323,323,0
|
|
20240701,155400,39654929,323,323,323,323,0
|
|
20240701,155300,39654929,323,323,323,323,0
|
|
20240701,155200,39654929,323,323,323,323,0
|
|
20240701,155100,39654929,323,323,323,323,0
|
|
20240701,155000,39654929,323,323,323,323,0
|
|
20240701,154900,39654929,323,323,323,323,0
|
|
20240701,154800,39654929,323,323,323,323,0
|
|
20240701,154700,39654929,323,323,323,323,0
|
|
20240701,154600,39654929,323,323,323,323,0
|
|
20240701,154500,39654929,323,323,323,323,0
|
|
20240701,154400,39654929,323,323,323,323,0
|
|
20240701,154300,39654929,323,323,323,323,0
|
|
20240701,154200,39654929,323,323,323,323,0
|
|
20240701,154100,39654929,323,323,323,323,0
|
|
20240701,154000,39654929,323,323,323,323,0
|
|
20240701,153900,39654929,323,323,323,323,0
|
|
20240701,153800,39654929,323,323,323,323,0
|
|
20240701,153700,39654929,323,323,323,323,0
|
|
20240701,153600,39654929,323,323,323,323,0
|
|
20240701,153500,39654929,323,323,323,323,0
|
|
20240701,153400,39654929,323,323,323,323,0
|
|
20240701,153300,39654929,323,323,323,323,0
|
|
20240701,153200,39654929,323,323,323,323,0
|
|
20240701,153100,39654929,323,323,323,323,0
|
|
20240701,153000,39654929,323,323,323,323,164
|
|
20240701,152900,39601957,323,323,323,323,0
|
|
20240701,152800,39601957,323,323,323,323,0
|
|
20240701,152700,39601957,323,323,323,323,0
|
|
20240701,152600,39601957,323,323,323,323,0
|
|
20240701,152500,39601957,323,323,323,323,0
|
|
20240701,152400,39601957,323,323,323,323,0
|
|
20240701,152300,39601957,323,323,323,323,0
|
|
20240701,152200,39601957,323,323,323,323,0
|
|
20240701,152100,39601957,323,323,323,323,0
|
|
20240701,152000,39601957,323,323,323,323,0
|
|
20240701,151900,39601957,323,323,323,323,0
|
|
20240701,151800,39601957,323,322,323,322,40
|
|
20240701,151700,39589069,321,321,321,320,5994
|
|
20240701,151600,37670120,322,323,323,322,3833
|
|
20240701,151500,36435584,323,323,323,323,0
|
|
20240701,151400,36435584,323,323,323,323,100
|
|
20240701,151300,36403284,323,323,323,323,20
|
|
20240701,151200,36396824,323,322,323,322,6498
|
|
20240701,151100,34304448,321,321,321,321,0
|
|
20240701,151000,34304448,321,321,321,321,1991
|
|
20240701,150900,33665337,322,322,322,322,1
|
|
20240701,150800,33665015,321,321,321,321,0
|
|
20240701,150700,33665015,321,321,321,321,0
|
|
20240701,150600,33665015,321,321,321,321,2340
|
|
20240701,150500,32913875,321,321,321,321,0
|
|
20240701,150400,32913875,321,321,321,321,0
|
|
20240701,150300,32913875,321,321,321,321,0
|
|
20240701,150200,32913875,321,321,321,321,0
|
|
20240701,150100,32913875,321,321,321,321,0
|
|
20240701,150000,32913875,321,321,321,321,0
|
|
20240701,145900,32913875,321,321,321,321,0
|
|
20240701,145800,32913875,321,321,321,321,1
|
|
20240701,145700,32913554,320,320,320,320,211
|
|
20240701,145600,32846034,321,321,321,321,0
|
|
20240701,145500,32846034,321,321,321,321,229
|
|
20240701,145400,32772525,321,321,321,321,0
|
|
20240701,145300,32772525,321,321,321,321,0
|
|
20240701,145200,32772525,321,321,321,321,20
|
|
20240701,145100,32766105,320,320,320,320,0
|
|
20240701,145000,32766105,320,320,320,320,0
|
|
20240701,144900,32766105,320,320,320,320,0
|
|
20240701,144800,32766105,320,320,320,320,1000
|
|
20240701,144700,32446105,321,321,321,321,0
|
|
20240701,144600,32446105,321,321,321,321,0
|
|
20240701,144500,32446105,321,321,321,321,0
|
|
20240701,144400,32446105,321,321,321,321,0
|
|
20240701,144300,32446105,321,320,321,320,2006
|
|
20240701,144200,31804175,322,322,322,322,0
|
|
20240701,144100,31804175,322,322,322,322,0
|
|
20240701,144000,31804175,322,322,322,322,0
|
|
20240701,143900,31804175,322,322,322,322,0
|
|
20240701,143800,31804175,322,322,322,322,34
|
|
20240701,143700,31793227,322,322,322,322,0
|
|
20240701,143600,31793227,322,322,322,322,0
|
|
20240701,143500,31793227,322,322,322,322,0
|
|
20240701,143400,31793227,322,322,322,322,0
|
|
20240701,143300,31793227,322,322,322,322,0
|
|
20240701,143200,31793227,322,322,322,321,32
|
|
20240701,143100,31782925,322,322,322,322,0
|
|
20240701,143000,31782925,322,322,322,322,0
|
|
20240701,142900,31782925,322,322,322,322,0
|
|
20240701,142800,31782925,322,322,322,322,0
|
|
20240701,142700,31782925,322,322,322,322,100
|
|
20240701,142600,31750725,322,322,322,322,0
|
|
20240701,142500,31750725,322,322,322,322,0
|
|
20240701,142400,31750725,322,322,322,322,1
|
|
20240701,142300,31750403,320,320,320,320,0
|
|
20240701,142200,31750403,320,320,320,320,5700
|
|
20240701,142100,29926403,322,322,322,322,0
|
|
20240701,142000,29926403,322,322,322,322,0
|
|
20240701,141900,29926403,322,322,322,322,0
|
|
20240701,141800,29926403,322,322,322,322,0
|
|
20240701,141700,29926403,322,322,322,322,0
|
|
20240701,141600,29926403,322,322,322,322,1
|
|
20240701,141500,29926081,321,321,321,321,2
|
|
20240701,141400,29925439,322,322,322,322,0
|
|
20240701,141300,29925439,322,322,322,322,0
|
|
20240701,141200,29925439,322,322,322,322,0
|
|
20240701,141100,29925439,322,320,322,320,290
|
|
20240701,141000,29832637,320,320,320,320,0
|
|
20240701,140900,29832637,320,320,320,320,10
|
|
20240701,140800,29829437,320,320,320,320,14
|
|
20240701,140700,29824957,320,320,320,320,35
|
|
20240701,140600,29813757,321,321,321,321,0
|
|
20240701,140500,29813757,321,321,321,321,1
|
|
20240701,140400,29813436,322,322,322,322,5
|
|
20240701,140300,29811826,319,319,319,319,0
|
|
20240701,140200,29811826,319,322,322,319,507
|
|
20240701,140100,29650075,320,320,320,320,107
|
|
20240701,140000,29615835,320,320,320,320,100
|
|
20240701,135900,29583835,320,320,320,320,0
|
|
20240701,135800,29583835,320,320,320,320,70
|
|
20240701,135700,29561435,319,319,319,319,0
|
|
20240701,135600,29561435,319,319,319,319,0
|
|
20240701,135500,29561435,319,319,319,319,87
|
|
20240701,135400,29533682,320,320,320,320,523
|
|
20240701,135300,29366322,320,320,320,320,0
|
|
20240701,135200,29366322,320,320,320,320,150
|
|
20240701,135100,29318322,322,322,322,322,0
|
|
20240701,135000,29318322,322,322,322,322,0
|
|
20240701,134900,29318322,322,322,322,322,0
|
|
20240701,134800,29318322,322,322,322,322,0
|
|
20240701,134700,29318322,322,322,322,322,0
|
|
20240701,134600,29318322,322,322,322,322,0
|
|
20240701,134500,29318322,322,322,322,322,0
|
|
20240701,134400,29318322,322,322,322,322,30
|
|
20240701,134300,29308662,322,322,322,322,40
|
|
20240701,134200,29295782,322,322,322,322,0
|
|
20240701,134100,29295782,322,322,322,322,0
|
|
20240701,134000,29295782,322,322,322,322,0
|
|
20240701,133900,29295782,322,322,322,322,1
|
|
20240701,133800,29295460,320,320,320,320,10
|
|
20240701,133700,29292260,320,321,321,320,2010
|
|
20240701,133600,28647818,321,321,321,321,0
|
|
20240701,133500,28647818,321,321,321,321,8
|
|
20240701,133400,28645250,321,321,321,321,0
|
|
20240701,133300,28645250,321,321,321,321,1
|
|
20240701,133200,28644929,323,323,323,323,0
|
|
20240701,133100,28644929,323,323,323,323,0
|
|
20240701,133000,28644929,323,323,323,323,0
|
|
20240701,132900,28644929,323,323,323,323,0
|
|
20240701,132800,28644929,323,322,323,322,33
|
|
20240701,132700,28634281,321,321,321,321,1875
|
|
20240701,132600,28032406,321,321,321,321,0
|
|
20240701,132500,28032406,321,321,321,321,1
|
|
20240701,132400,28032085,320,320,320,320,0
|
|
20240701,132300,28032085,320,320,320,320,0
|
|
20240701,132200,28032085,320,320,320,320,0
|
|
20240701,132100,28032085,320,320,320,320,0
|
|
20240701,132000,28032085,320,320,320,320,0
|
|
20240701,131900,28032085,320,320,320,320,0
|
|
20240701,131800,28032085,320,320,320,320,0
|
|
20240701,131700,28032085,320,320,320,320,0
|
|
20240701,131600,28032085,320,320,320,320,0
|
|
20240701,131500,28032085,320,320,320,320,1595
|
|
20240701,131400,27521685,321,321,321,321,0
|
|
20240701,131300,27521685,321,321,321,321,1
|
|
20240701,131200,27521364,322,322,322,322,0
|
|
20240701,131100,27521364,322,322,322,322,0
|
|
20240701,131000,27521364,322,322,322,322,0
|
|
20240701,130900,27521364,322,322,322,322,0
|
|
20240701,130800,27521364,322,322,322,322,0
|
|
20240701,130700,27521364,322,322,322,322,0
|
|
20240701,130600,27521364,322,322,322,322,4
|
|
20240701,130500,27520076,323,323,323,323,0
|
|
20240701,130400,27520076,323,323,323,323,0
|
|
20240701,130300,27520076,323,323,323,323,0
|
|
20240701,130200,27520076,323,323,323,323,0
|
|
20240701,130100,27520076,323,323,323,323,0
|
|
20240701,130000,27520076,323,323,323,323,0
|
|
20240701,125900,27520076,323,323,323,323,0
|
|
20240701,125800,27520076,323,323,323,323,0
|
|
20240701,125700,27520076,323,323,323,323,0
|
|
20240701,125600,27520076,323,323,323,323,100
|
|
20240701,125500,27487776,323,323,323,323,0
|
|
20240701,125400,27487776,323,323,323,323,0
|
|
20240701,125300,27487776,323,323,323,323,0
|
|
20240701,125200,27487776,323,323,323,323,1
|
|
20240701,125100,27487453,322,322,322,322,0
|
|
20240701,125000,27487453,322,322,322,322,1
|
|
20240701,124900,27487131,320,322,323,320,3081
|
|
20240701,124800,26500690,322,322,322,322,0
|
|
20240701,124700,26500690,322,322,322,322,0
|
|
20240701,124600,26500690,322,322,322,322,0
|
|
20240701,124500,26500690,322,322,322,322,0
|
|
20240701,124400,26500690,322,322,322,322,1
|
|
20240701,124300,26500368,322,322,322,322,1495
|
|
20240701,124200,26018978,322,322,322,322,0
|
|
20240701,124100,26018978,322,322,322,322,0
|
|
20240701,124000,26018978,322,322,322,322,0
|
|
20240701,123900,26018978,322,322,322,322,0
|
|
20240701,123800,26018978,322,322,322,322,0
|
|
20240701,123700,26018978,322,322,322,322,0
|
|
20240701,123600,26018978,322,322,322,322,0
|
|
20240701,123500,26018978,322,322,322,322,0
|
|
20240701,123400,26018978,322,322,322,322,3
|
|
20240701,123300,26018012,322,322,322,322,0
|
|
20240701,123200,26018012,322,322,322,322,0
|
|
20240701,123100,26018012,322,322,322,322,2
|
|
20240701,123000,26017368,322,322,322,322,0
|
|
20240701,122900,26017368,322,322,322,322,0
|
|
20240701,122800,26017368,322,322,322,322,500
|
|
20240701,122700,25856368,322,322,322,322,0
|
|
20240701,122600,25856368,322,322,322,322,0
|
|
20240701,122500,25856368,322,322,322,322,121
|
|
20240701,122400,25817406,322,322,322,322,0
|
|
20240701,122300,25817406,322,322,322,322,0
|
|
20240701,122200,25817406,322,322,322,322,0
|
|
20240701,122100,25817406,322,322,322,322,0
|
|
20240701,122000,25817406,322,322,322,322,0
|
|
20240701,121900,25817406,322,322,322,322,0
|
|
20240701,121800,25817406,322,322,322,322,0
|
|
20240701,121700,25817406,322,322,322,322,1
|
|
20240701,121600,25817084,321,321,321,321,0
|
|
20240701,121500,25817084,321,321,321,321,43
|
|
20240701,121400,25803281,321,321,321,321,0
|
|
20240701,121300,25803281,321,321,321,321,0
|
|
20240701,121200,25803281,321,321,321,321,0
|
|
20240701,121100,25803281,321,321,321,321,0
|
|
20240701,121000,25803281,321,321,321,321,0
|
|
20240701,120900,25803281,321,321,321,321,0
|
|
20240701,120800,25803281,321,321,321,321,50
|
|
20240701,120700,25787231,321,321,321,321,0
|
|
20240701,120600,25787231,321,321,321,321,22
|
|
20240701,120500,25780169,321,321,321,321,0
|
|
20240701,120400,25780169,321,321,321,321,0
|
|
20240701,120300,25780169,321,321,321,321,3
|
|
20240701,120200,25779206,321,321,321,321,800
|
|
20240701,120100,25522406,321,321,321,321,0
|
|
20240701,120000,25522406,321,321,321,321,0
|
|
20240701,115900,25522406,321,321,321,321,3451
|
|
20240701,115800,24414635,321,321,321,321,0
|
|
20240701,115700,24414635,321,321,321,321,2186
|
|
20240701,115600,23712929,319,320,320,319,10000
|
|
20240701,115500,20522702,320,320,320,320,0
|
|
20240701,115400,20522702,320,320,320,320,0
|
|
20240701,115300,20522702,320,320,320,320,0
|
|
20240701,115200,20522702,320,320,320,320,0
|
|
20240701,115100,20522702,320,320,320,320,2000
|
|
20240701,115000,19882702,320,320,320,320,0
|
|
20240701,114900,19882702,320,320,320,320,0
|
|
20240701,114800,19882702,320,320,320,320,474
|
|
20240701,114700,19731022,320,321,321,320,5829
|
|
20240701,114600,17864812,321,321,321,321,0
|
|
20240701,114500,17864812,321,321,321,321,0
|
|
20240701,114400,17864812,321,321,321,321,0
|
|
20240701,114300,17864812,321,321,321,321,0
|
|
20240701,114200,17864812,321,321,321,321,0
|
|
20240701,114100,17864812,321,322,322,321,300
|
|
20240701,114000,17768388,322,322,322,322,0
|
|
20240701,113900,17768388,322,322,322,322,1876
|
|
20240701,113800,17164316,322,322,322,322,0
|
|
20240701,113700,17164316,322,322,322,322,0
|
|
20240701,113600,17164316,322,322,322,322,10
|
|
20240701,113500,17161096,322,322,322,322,0
|
|
20240701,113400,17161096,322,322,322,322,0
|
|
20240701,113300,17161096,322,322,322,322,0
|
|
20240701,113200,17161096,322,322,322,322,2
|
|
20240701,113100,17160452,323,323,323,323,0
|
|
20240701,113000,17160452,323,323,323,323,0
|
|
20240701,112900,17160452,323,323,323,323,0
|
|
20240701,112800,17160452,323,322,323,322,700
|
|
20240701,112700,16935038,322,322,322,322,14
|
|
20240701,112600,16930530,322,322,322,322,0
|
|
20240701,112500,16930530,322,322,322,322,0
|
|
20240701,112400,16930530,322,322,322,322,26
|
|
20240701,112300,16922158,322,322,322,322,0
|
|
20240701,112200,16922158,322,322,322,322,2
|
|
20240701,112100,16921514,322,322,322,322,3
|
|
20240701,112000,16920548,322,322,322,322,3
|
|
20240701,111900,16919582,322,322,322,322,0
|
|
20240701,111800,16919582,322,322,322,322,466
|
|
20240701,111700,16769530,322,322,322,322,0
|
|
20240701,111600,16769530,322,322,322,322,0
|
|
20240701,111500,16769530,322,322,322,322,20
|
|
20240701,111400,16763090,322,322,322,322,0
|
|
20240701,111300,16763090,322,322,322,322,10
|
|
20240701,111200,16759870,323,323,323,323,0
|
|
20240701,111100,16759870,323,322,323,322,21
|
|
20240701,111000,16753107,322,322,322,322,0
|
|
20240701,110900,16753107,322,322,322,322,60
|
|
20240701,110800,16733787,322,322,322,322,20
|
|
20240701,110700,16727347,323,323,323,323,0
|
|
20240701,110600,16727347,323,323,323,323,0
|
|
20240701,110500,16727347,323,323,323,323,0
|
|
20240701,110400,16727347,323,323,323,323,6
|
|
20240701,110300,16725409,322,322,322,322,0
|
|
20240701,110200,16725409,322,322,322,322,20
|
|
20240701,110100,16718969,323,323,323,323,0
|
|
20240701,110000,16718969,323,323,323,323,0
|
|
20240701,105900,16718969,323,323,323,323,20
|
|
20240701,105800,16712509,323,323,323,323,3
|
|
20240701,105700,16711540,323,323,323,323,0
|
|
20240701,105600,16711540,323,323,323,323,0
|
|
20240701,105500,16711540,323,323,323,323,0
|
|
20240701,105400,16711540,323,323,323,323,22
|
|
20240701,105300,16704434,323,323,323,323,0
|
|
20240701,105200,16704434,323,323,323,323,1
|
|
20240701,105100,16704111,323,323,323,323,0
|
|
20240701,105000,16704111,323,323,323,323,1
|
|
20240701,104900,16703788,323,323,323,323,0
|
|
20240701,104800,16703788,323,323,323,323,35
|
|
20240701,104700,16692483,323,323,323,323,0
|
|
20240701,104600,16692483,323,323,323,323,0
|
|
20240701,104500,16692483,323,323,323,323,0
|
|
20240701,104400,16692483,323,324,324,323,414
|
|
20240701,104300,16558760,323,323,323,323,0
|
|
20240701,104200,16558760,323,323,323,323,764
|
|
20240701,104100,16311988,323,323,323,323,1253
|
|
20240701,104000,15907269,323,323,323,323,0
|
|
20240701,103900,15907269,323,323,323,323,0
|
|
20240701,103800,15907269,323,322,323,322,1022
|
|
20240701,103700,15578164,323,323,323,323,0
|
|
20240701,103600,15578164,323,323,323,323,0
|
|
20240701,103500,15578164,323,323,323,323,20
|
|
20240701,103400,15571704,323,323,323,323,728
|
|
20240701,103300,15336560,323,323,323,323,0
|
|
20240701,103200,15336560,323,323,323,323,0
|
|
20240701,103100,15336560,323,323,323,323,0
|
|
20240701,103000,15336560,323,323,323,323,0
|
|
20240701,102900,15336560,323,323,323,323,0
|
|
20240701,102800,15336560,323,323,323,323,0
|
|
20240701,102700,15336560,323,323,323,323,0
|
|
20240701,102600,15336560,323,323,323,323,10
|
|
20240701,102500,15333330,323,323,323,323,0
|
|
20240701,102400,15333330,323,323,323,323,10
|
|
20240701,102300,15330100,323,323,323,323,160
|
|
20240701,102200,15278420,323,322,323,322,5005
|
|
20240701,102100,13666806,322,322,322,322,1086
|
|
20240701,102000,13317114,322,322,322,322,52
|
|
20240701,101900,13300370,322,322,322,322,0
|
|
20240701,101800,13300370,322,322,322,322,1
|
|
20240701,101700,13300048,322,322,322,322,24
|
|
20240701,101600,13292320,322,322,322,322,0
|
|
20240701,101500,13292320,322,322,322,322,100
|
|
20240701,101400,13260120,322,322,322,322,2
|
|
20240701,101300,13259476,321,322,322,321,5001
|
|
20240701,101200,11654154,322,322,322,322,0
|
|
20240701,101100,11654154,322,322,322,322,33
|
|
20240701,101000,11643528,322,322,322,322,0
|
|
20240701,100900,11643528,322,322,322,322,906
|
|
20240701,100800,11351796,322,322,322,322,3
|
|
20240701,100700,11350830,322,322,322,322,0
|
|
20240701,100600,11350830,322,322,322,322,0
|
|
20240701,100500,11350830,322,322,322,322,0
|
|
20240701,100400,11350830,322,322,322,322,1
|
|
20240701,100300,11350508,321,321,321,321,1054
|
|
20240701,100200,11012174,321,321,321,321,593
|
|
20240701,100100,10821821,321,321,321,321,2000
|
|
20240701,100000,10179821,322,322,322,322,0
|
|
20240701,095900,10179821,322,322,322,322,0
|
|
20240701,095800,10179821,322,321,322,321,4
|
|
20240701,095700,10178534,322,322,322,322,94
|
|
20240701,095600,10148266,322,322,322,322,0
|
|
20240701,095500,10148266,322,322,322,322,0
|
|
20240701,095400,10148266,322,322,322,322,0
|
|
20240701,095300,10148266,322,322,322,322,1
|
|
20240701,095200,10147944,322,322,322,322,2
|
|
20240701,095100,10147300,322,322,322,322,1
|
|
20240701,095000,10146978,322,322,322,322,1000
|
|
20240701,094900,9824978,322,322,322,322,0
|
|
20240701,094800,9824978,322,322,322,322,20
|
|
20240701,094700,9818538,322,322,322,322,1500
|
|
20240701,094600,9335538,322,322,322,322,1
|
|
20240701,094500,9335216,322,322,322,322,77
|
|
20240701,094400,9310422,321,321,321,321,0
|
|
20240701,094300,9310422,321,321,321,321,0
|
|
20240701,094200,9310422,321,321,321,321,0
|
|
20240701,094100,9310422,321,321,321,321,0
|
|
20240701,094000,9310422,321,321,321,321,0
|
|
20240701,093900,9310422,321,322,322,321,303
|
|
20240701,093800,9213157,321,321,321,321,0
|
|
20240701,093700,9213157,321,321,321,321,19
|
|
20240701,093600,9207058,321,321,321,321,0
|
|
20240701,093500,9207058,321,321,321,321,424
|
|
20240701,093400,9070954,322,322,322,322,161
|
|
20240701,093300,9019112,322,322,322,322,0
|
|
20240701,093200,9019112,322,322,322,322,0
|
|
20240701,093100,9019112,322,321,322,321,641
|
|
20240701,093000,8812816,322,322,322,322,0
|
|
20240701,092900,8812816,322,322,322,322,0
|
|
20240701,092800,8812816,322,322,322,322,182
|
|
20240701,092700,8754212,322,322,322,322,72
|
|
20240701,092600,8731028,319,319,319,319,0
|
|
20240701,092500,8731028,319,319,319,319,0
|
|
20240701,092400,8731028,319,319,319,319,0
|
|
20240701,092300,8731028,319,322,322,319,11
|
|
20240701,092200,8727489,322,322,322,322,20
|
|
20240701,092100,8721049,322,322,322,322,78
|
|
20240701,092000,8695933,319,323,323,319,16174
|
|
20240701,091900,3529024,323,323,323,323,310
|
|
20240701,091800,3428894,323,321,323,321,1015
|
|
20240701,091700,3102064,322,322,322,322,0
|
|
20240701,091600,3102064,322,322,322,322,78
|
|
20240701,091500,3076948,322,322,322,322,1
|
|
20240701,091400,3076626,322,322,322,322,1
|
|
20240701,091300,3076304,319,321,321,319,3000
|
|
20240701,091200,2117446,323,323,323,323,0
|
|
20240701,091100,2117446,323,323,323,323,1
|
|
20240701,091000,2117123,323,323,323,323,0
|
|
20240701,090900,2117123,323,323,323,323,0
|
|
20240701,090800,2117123,323,323,323,323,0
|
|
20240701,090700,2117123,323,323,323,323,1
|
|
20240701,090600,2116800,320,320,320,320,3070
|
|
20240701,090500,1134400,320,320,320,320,125
|
|
20240701,090400,1094400,320,320,320,320,5
|
|
20240701,090300,1092800,320,320,320,320,921
|
|
20240701,090200,798080,320,320,320,320,28
|
|
20240701,090100,789120,320,320,320,320,10
|
|
20240701,090000,785920,320,320,320,320,2456
|