626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192300,95580863,328,328,328,328,503
|
|
20240719,192200,95580863,328,328,328,328,0
|
|
20240719,192100,95580863,328,328,328,328,0
|
|
20240719,192000,95580863,328,328,328,328,0
|
|
20240719,191900,95580863,328,328,328,328,0
|
|
20240719,191800,95580863,328,328,328,328,0
|
|
20240719,191700,95580863,328,328,328,328,0
|
|
20240719,191600,95580863,328,328,328,328,0
|
|
20240719,191500,95580863,328,328,328,328,0
|
|
20240719,191400,95580863,328,328,328,328,0
|
|
20240719,191300,95580863,328,328,328,328,0
|
|
20240719,191200,95580863,328,328,328,328,0
|
|
20240719,191100,95580863,328,328,328,328,0
|
|
20240719,191000,95580863,328,328,328,328,0
|
|
20240719,190900,95580863,328,328,328,328,0
|
|
20240719,190800,95580863,328,328,328,328,0
|
|
20240719,190700,95580863,328,328,328,328,0
|
|
20240719,190600,95580863,328,328,328,328,0
|
|
20240719,190500,95580863,328,328,328,328,0
|
|
20240719,190400,95580863,328,328,328,328,0
|
|
20240719,190300,95580863,328,328,328,328,0
|
|
20240719,190200,95580863,328,328,328,328,0
|
|
20240719,190100,95580863,328,328,328,328,0
|
|
20240719,190000,95580863,328,328,328,328,0
|
|
20240719,185900,95580863,328,328,328,328,0
|
|
20240719,185800,95580863,328,328,328,328,0
|
|
20240719,185700,95580863,328,328,328,328,0
|
|
20240719,185600,95580863,328,328,328,328,0
|
|
20240719,185500,95580863,328,328,328,328,0
|
|
20240719,185400,95580863,328,328,328,328,0
|
|
20240719,185300,95580863,328,328,328,328,503
|
|
20240719,185200,95580863,328,328,328,328,0
|
|
20240719,185100,95580863,328,328,328,328,0
|
|
20240719,185000,95580863,328,328,328,328,0
|
|
20240719,184900,95580863,328,328,328,328,0
|
|
20240719,184800,95580863,328,328,328,328,0
|
|
20240719,184700,95580863,328,328,328,328,0
|
|
20240719,184600,95580863,328,328,328,328,0
|
|
20240719,184500,95580863,328,328,328,328,0
|
|
20240719,184400,95580863,328,328,328,328,0
|
|
20240719,184300,95580863,328,328,328,328,0
|
|
20240719,184200,95580863,328,328,328,328,0
|
|
20240719,184100,95580863,328,328,328,328,0
|
|
20240719,184000,95580863,328,328,328,328,0
|
|
20240719,183900,95580863,328,328,328,328,0
|
|
20240719,183800,95580863,328,328,328,328,0
|
|
20240719,183700,95580863,328,328,328,328,0
|
|
20240719,183600,95580863,328,328,328,328,0
|
|
20240719,183500,95580863,328,328,328,328,0
|
|
20240719,183400,95580863,328,328,328,328,0
|
|
20240719,183300,95580863,328,328,328,328,0
|
|
20240719,183200,95580863,328,328,328,328,0
|
|
20240719,183100,95580863,328,328,328,328,0
|
|
20240719,183000,95580863,328,328,328,328,0
|
|
20240719,182900,95580863,328,328,328,328,0
|
|
20240719,182800,95580863,328,328,328,328,0
|
|
20240719,182700,95580863,328,328,328,328,0
|
|
20240719,182600,95580863,328,328,328,328,0
|
|
20240719,182500,95580863,328,328,328,328,0
|
|
20240719,182400,95580863,328,328,328,328,0
|
|
20240719,182300,95580863,328,328,328,328,503
|
|
20240719,182200,95580863,328,328,328,328,0
|
|
20240719,182100,95580863,328,328,328,328,0
|
|
20240719,182000,95580863,328,328,328,328,0
|
|
20240719,181900,95580863,328,328,328,328,0
|
|
20240719,181800,95580863,328,328,328,328,0
|
|
20240719,181700,95580863,328,328,328,328,0
|
|
20240719,181600,95580863,328,328,328,328,0
|
|
20240719,181500,95580863,328,328,328,328,0
|
|
20240719,181400,95580863,328,328,328,328,0
|
|
20240719,181300,95580863,328,328,328,328,0
|
|
20240719,181200,95580863,328,328,328,328,0
|
|
20240719,181100,95580863,328,328,328,328,0
|
|
20240719,181000,95580863,328,328,328,328,0
|
|
20240719,180900,95580863,328,328,328,328,0
|
|
20240719,180800,95580863,328,328,328,328,0
|
|
20240719,180700,95580863,328,328,328,328,0
|
|
20240719,180600,95580863,328,328,328,328,0
|
|
20240719,180500,95580863,328,328,328,328,0
|
|
20240719,180400,95580863,328,328,328,328,0
|
|
20240719,180300,95580863,328,328,328,328,0
|
|
20240719,180200,95580863,328,328,328,328,0
|
|
20240719,180100,95580863,328,328,328,328,0
|
|
20240719,180000,95580863,328,328,328,328,0
|
|
20240719,175900,95580863,328,328,328,328,0
|
|
20240719,175800,95580863,328,328,328,328,0
|
|
20240719,175700,95580863,328,328,328,328,0
|
|
20240719,175600,95580863,328,328,328,328,0
|
|
20240719,175500,95580863,328,328,328,328,0
|
|
20240719,175400,95580863,328,328,328,328,0
|
|
20240719,175300,95580863,328,328,328,328,503
|
|
20240719,175200,95580863,328,328,328,328,0
|
|
20240719,175100,95580863,328,328,328,328,0
|
|
20240719,175000,95580863,328,328,328,328,0
|
|
20240719,174900,95580863,328,328,328,328,0
|
|
20240719,174800,95580863,328,328,328,328,0
|
|
20240719,174700,95580863,328,328,328,328,0
|
|
20240719,174600,95580863,328,328,328,328,0
|
|
20240719,174500,95580863,328,328,328,328,0
|
|
20240719,174400,95580863,328,328,328,328,0
|
|
20240719,174300,95580863,328,328,328,328,0
|
|
20240719,174200,95580863,328,328,328,328,0
|
|
20240719,174100,95580863,328,328,328,328,0
|
|
20240719,174000,95580863,328,328,328,328,0
|
|
20240719,173900,95580863,328,328,328,328,0
|
|
20240719,173800,95580863,328,328,328,328,0
|
|
20240719,173700,95580863,328,328,328,328,0
|
|
20240719,173600,95580863,328,328,328,328,0
|
|
20240719,173500,95580863,328,328,328,328,0
|
|
20240719,173400,95580863,328,328,328,328,0
|
|
20240719,173300,95580863,328,328,328,328,0
|
|
20240719,173200,95580863,328,328,328,328,0
|
|
20240719,173100,95580863,328,328,328,328,0
|
|
20240719,173000,95580863,328,328,328,328,0
|
|
20240719,172900,95580863,328,328,328,328,0
|
|
20240719,172800,95580863,328,328,328,328,0
|
|
20240719,172700,95580863,328,328,328,328,0
|
|
20240719,172600,95580863,328,328,328,328,0
|
|
20240719,172500,95580863,328,328,328,328,0
|
|
20240719,172400,95580863,328,328,328,328,0
|
|
20240719,172300,95580863,328,328,328,328,503
|
|
20240719,172200,95580863,328,328,328,328,0
|
|
20240719,172100,95580863,328,328,328,328,0
|
|
20240719,172000,95580863,328,328,328,328,0
|
|
20240719,171900,95580863,328,328,328,328,0
|
|
20240719,171800,95580863,328,328,328,328,0
|
|
20240719,171700,95580863,328,328,328,328,0
|
|
20240719,171600,95580863,328,328,328,328,0
|
|
20240719,171500,95580863,328,328,328,328,0
|
|
20240719,171400,95580863,328,328,328,328,0
|
|
20240719,171300,95580863,328,328,328,328,0
|
|
20240719,171200,95580863,328,328,328,328,0
|
|
20240719,171100,95580863,328,328,328,328,0
|
|
20240719,171000,95580863,328,328,328,328,0
|
|
20240719,170900,95580863,328,328,328,328,0
|
|
20240719,170800,95580863,328,328,328,328,0
|
|
20240719,170700,95580863,328,328,328,328,0
|
|
20240719,170600,95580863,328,328,328,328,0
|
|
20240719,170500,95580863,328,328,328,328,0
|
|
20240719,170400,95580863,328,328,328,328,0
|
|
20240719,170300,95580863,328,328,328,328,0
|
|
20240719,170200,95580863,328,328,328,328,0
|
|
20240719,170100,95580863,328,328,328,328,0
|
|
20240719,170000,95580863,328,328,328,328,0
|
|
20240719,165900,95580863,328,328,328,328,0
|
|
20240719,165800,95580863,328,328,328,328,0
|
|
20240719,165700,95580863,328,328,328,328,0
|
|
20240719,165600,95580863,328,328,328,328,0
|
|
20240719,165500,95580863,328,328,328,328,0
|
|
20240719,165400,95580863,328,328,328,328,0
|
|
20240719,165300,95580863,328,328,328,328,503
|
|
20240719,165200,95580863,328,328,328,328,0
|
|
20240719,165100,95580863,328,328,328,328,0
|
|
20240719,165000,95580863,328,328,328,328,0
|
|
20240719,164900,95580863,328,328,328,328,0
|
|
20240719,164800,95580863,328,328,328,328,0
|
|
20240719,164700,95580863,328,328,328,328,0
|
|
20240719,164600,95580863,328,328,328,328,0
|
|
20240719,164500,95580863,328,328,328,328,0
|
|
20240719,164400,95580863,328,328,328,328,0
|
|
20240719,164300,95580863,328,328,328,328,0
|
|
20240719,164200,95580863,328,328,328,328,0
|
|
20240719,164100,95580863,328,328,328,328,0
|
|
20240719,164000,95580863,328,328,328,328,0
|
|
20240719,163900,95580863,328,328,328,328,0
|
|
20240719,163800,95580863,328,328,328,328,0
|
|
20240719,163700,95580863,328,328,328,328,0
|
|
20240719,163600,95580863,328,328,328,328,0
|
|
20240719,163500,95580863,328,328,328,328,0
|
|
20240719,163400,95580863,328,328,328,328,0
|
|
20240719,163300,95580863,328,328,328,328,0
|
|
20240719,163200,95580863,328,328,328,328,0
|
|
20240719,163100,95580863,328,328,328,328,0
|
|
20240719,163000,95580863,328,328,328,328,0
|
|
20240719,162900,95580863,328,328,328,328,0
|
|
20240719,162800,95580863,328,328,328,328,0
|
|
20240719,162700,95580863,328,328,328,328,0
|
|
20240719,162600,95580863,328,328,328,328,0
|
|
20240719,162500,95580863,328,328,328,328,0
|
|
20240719,162400,95580863,328,328,328,328,0
|
|
20240719,162300,95580863,328,328,328,328,503
|
|
20240719,162200,95580863,328,328,328,328,0
|
|
20240719,162100,95580863,328,328,328,328,0
|
|
20240719,162000,95580863,328,328,328,328,0
|
|
20240719,161900,95580863,328,328,328,328,0
|
|
20240719,161800,95580863,328,328,328,328,0
|
|
20240719,161700,95580863,328,328,328,328,0
|
|
20240719,161600,95580863,328,328,328,328,0
|
|
20240719,161500,95580863,328,328,328,328,0
|
|
20240719,161400,95580863,328,328,328,328,0
|
|
20240719,161300,95580863,328,328,328,328,0
|
|
20240719,161200,95580863,328,328,328,328,0
|
|
20240719,161100,95580863,328,328,328,328,0
|
|
20240719,161000,95580863,328,328,328,328,0
|
|
20240719,160900,95580863,328,328,328,328,0
|
|
20240719,160800,95580863,328,328,328,328,0
|
|
20240719,160700,95580863,328,328,328,328,0
|
|
20240719,160600,95580863,328,328,328,328,0
|
|
20240719,160500,95580863,328,328,328,328,0
|
|
20240719,160400,95580863,328,328,328,328,0
|
|
20240719,160300,95580863,328,328,328,328,0
|
|
20240719,160200,95580863,328,328,328,328,0
|
|
20240719,160100,95580863,328,328,328,328,0
|
|
20240719,160000,95580863,328,328,328,328,0
|
|
20240719,155900,95580863,328,328,328,328,0
|
|
20240719,155800,95580863,328,328,328,328,0
|
|
20240719,155700,95580863,328,328,328,328,0
|
|
20240719,155600,95580863,328,328,328,328,0
|
|
20240719,155500,95580863,328,328,328,328,0
|
|
20240719,155400,95580863,328,328,328,328,0
|
|
20240719,155300,95580863,328,328,328,328,503
|
|
20240719,155200,95580863,328,328,328,328,0
|
|
20240719,155100,95580863,328,328,328,328,0
|
|
20240719,155000,95580863,328,328,328,328,0
|
|
20240719,154900,95580863,328,328,328,328,0
|
|
20240719,154800,95580863,328,328,328,328,0
|
|
20240719,154700,95580863,328,328,328,328,0
|
|
20240719,154600,95580863,328,328,328,328,0
|
|
20240719,154500,95580863,328,328,328,328,0
|
|
20240719,154400,95580863,328,328,328,328,0
|
|
20240719,154300,95580863,328,328,328,328,0
|
|
20240719,154200,95580863,328,328,328,328,0
|
|
20240719,154100,95580863,328,328,328,328,0
|
|
20240719,154000,95580863,328,328,328,328,0
|
|
20240719,153900,95580863,328,328,328,328,0
|
|
20240719,153800,95580863,328,328,328,328,0
|
|
20240719,153700,95580863,328,328,328,328,0
|
|
20240719,153600,95580863,328,328,328,328,0
|
|
20240719,153500,95580863,328,328,328,328,0
|
|
20240719,153400,95580863,328,328,328,328,0
|
|
20240719,153300,95580863,328,328,328,328,0
|
|
20240719,153200,95580863,328,328,328,328,0
|
|
20240719,153100,95580863,328,328,328,328,0
|
|
20240719,153000,95580863,328,328,328,328,503
|
|
20240719,152900,95415879,328,328,328,328,0
|
|
20240719,152800,95415879,328,328,328,328,0
|
|
20240719,152700,95415879,328,328,328,328,0
|
|
20240719,152600,95415879,328,328,328,328,0
|
|
20240719,152500,95415879,328,328,328,328,0
|
|
20240719,152400,95415879,328,328,328,328,0
|
|
20240719,152300,95415879,328,328,328,328,0
|
|
20240719,152200,95415879,328,328,328,328,0
|
|
20240719,152100,95415879,328,328,328,328,0
|
|
20240719,152000,95415879,328,328,328,328,0
|
|
20240719,151900,95415879,328,328,328,328,1524
|
|
20240719,151800,94916007,328,328,328,328,1
|
|
20240719,151700,94915679,326,326,326,326,1
|
|
20240719,151600,94915353,328,328,328,328,0
|
|
20240719,151500,94915353,328,327,328,327,101
|
|
20240719,151400,94882325,328,328,328,327,1388
|
|
20240719,151300,94428445,327,327,327,327,19
|
|
20240719,151200,94422232,327,327,327,327,26
|
|
20240719,151100,94413730,327,328,328,327,54
|
|
20240719,151000,94396023,327,327,327,327,51
|
|
20240719,150900,94379346,328,328,328,328,1
|
|
20240719,150800,94379018,327,327,327,327,31
|
|
20240719,150700,94368881,328,327,328,327,9
|
|
20240719,150600,94365930,328,328,328,328,0
|
|
20240719,150500,94365930,328,328,328,328,0
|
|
20240719,150400,94365930,328,328,328,328,248
|
|
20240719,150300,94284586,328,328,328,328,0
|
|
20240719,150200,94284586,328,328,328,328,80
|
|
20240719,150100,94258346,328,328,328,328,100
|
|
20240719,150000,94225546,328,328,328,328,200
|
|
20240719,145900,94159946,328,328,328,328,0
|
|
20240719,145800,94159946,328,328,328,328,0
|
|
20240719,145700,94159946,328,328,328,328,0
|
|
20240719,145600,94159946,328,328,328,328,0
|
|
20240719,145500,94159946,328,328,328,328,661
|
|
20240719,145400,93943138,327,327,327,327,0
|
|
20240719,145300,93943138,327,327,327,327,0
|
|
20240719,145200,93943138,327,327,327,327,663
|
|
20240719,145100,93726337,328,328,328,328,0
|
|
20240719,145000,93726337,328,328,328,328,0
|
|
20240719,144900,93726337,328,328,328,328,0
|
|
20240719,144800,93726337,328,328,328,328,0
|
|
20240719,144700,93726337,328,328,328,328,0
|
|
20240719,144600,93726337,328,328,328,328,0
|
|
20240719,144500,93726337,328,328,328,328,0
|
|
20240719,144400,93726337,328,328,328,328,0
|
|
20240719,144300,93726337,328,328,328,328,0
|
|
20240719,144200,93726337,328,328,328,328,0
|
|
20240719,144100,93726337,328,328,328,328,1519
|
|
20240719,144000,93228105,329,328,329,328,30
|
|
20240719,143900,93218264,328,325,328,325,5217
|
|
20240719,143800,91517550,325,325,325,325,0
|
|
20240719,143700,91517550,325,326,326,325,3767
|
|
20240719,143600,90289516,326,325,326,325,970
|
|
20240719,143500,89973804,326,326,326,326,51
|
|
20240719,143400,89957178,326,326,326,326,0
|
|
20240719,143300,89957178,326,326,326,326,1618
|
|
20240719,143200,89429710,328,328,328,328,0
|
|
20240719,143100,89429710,328,328,328,328,0
|
|
20240719,143000,89429710,328,328,328,328,80
|
|
20240719,142900,89403470,328,328,328,328,0
|
|
20240719,142800,89403470,328,328,328,328,0
|
|
20240719,142700,89403470,328,328,328,328,0
|
|
20240719,142600,89403470,328,328,328,328,0
|
|
20240719,142500,89403470,328,328,328,328,10
|
|
20240719,142400,89400190,328,328,328,328,0
|
|
20240719,142300,89400190,328,327,328,327,399
|
|
20240719,142200,89269710,327,327,327,327,0
|
|
20240719,142100,89269710,327,327,327,327,0
|
|
20240719,142000,89269710,327,327,327,327,0
|
|
20240719,141900,89269710,327,327,327,327,100
|
|
20240719,141800,89237010,327,327,327,327,0
|
|
20240719,141700,89237010,327,327,327,327,17
|
|
20240719,141600,89231451,327,327,327,327,0
|
|
20240719,141500,89231451,327,327,327,327,500
|
|
20240719,141400,89067951,327,327,327,327,500
|
|
20240719,141300,88904451,327,327,327,327,509
|
|
20240719,141200,88738008,328,328,328,328,0
|
|
20240719,141100,88738008,328,328,328,328,3
|
|
20240719,141000,88737024,329,329,329,329,0
|
|
20240719,140900,88737024,329,329,329,329,0
|
|
20240719,140800,88737024,329,329,329,329,0
|
|
20240719,140700,88737024,329,329,329,329,0
|
|
20240719,140600,88737024,329,329,329,329,0
|
|
20240719,140500,88737024,329,329,329,329,0
|
|
20240719,140400,88737024,329,329,329,329,0
|
|
20240719,140300,88737024,329,328,329,328,2
|
|
20240719,140200,88736367,326,327,327,326,63
|
|
20240719,140100,88715767,328,328,328,328,0
|
|
20240719,140000,88715767,328,328,328,328,0
|
|
20240719,135900,88715767,328,328,328,328,0
|
|
20240719,135800,88715767,328,328,328,328,0
|
|
20240719,135700,88715767,328,328,328,328,0
|
|
20240719,135600,88715767,328,328,328,328,0
|
|
20240719,135500,88715767,328,328,328,328,2
|
|
20240719,135400,88715111,328,328,328,328,0
|
|
20240719,135300,88715111,328,328,328,327,2001
|
|
20240719,135200,88060254,329,329,329,329,0
|
|
20240719,135100,88060254,329,329,329,329,200
|
|
20240719,135000,87994454,329,329,329,329,0
|
|
20240719,134900,87994454,329,329,329,329,2074
|
|
20240719,134800,87312108,329,329,329,329,0
|
|
20240719,134700,87312108,329,329,329,329,0
|
|
20240719,134600,87312108,329,329,329,329,0
|
|
20240719,134500,87312108,329,329,329,329,3000
|
|
20240719,134400,86325108,329,329,329,329,0
|
|
20240719,134300,86325108,329,329,329,329,500
|
|
20240719,134200,86160608,329,328,329,328,754
|
|
20240719,134100,85912796,329,329,329,329,1000
|
|
20240719,134000,85583796,329,329,329,329,100
|
|
20240719,133900,85550896,328,328,328,328,21
|
|
20240719,133800,85544008,329,330,330,329,2393
|
|
20240719,133700,84756611,329,329,329,329,0
|
|
20240719,133600,84756611,329,329,329,329,90
|
|
20240719,133500,84727001,329,328,329,328,160
|
|
20240719,133400,84674461,329,329,329,329,0
|
|
20240719,133300,84674461,329,329,329,329,7
|
|
20240719,133200,84672158,329,329,329,329,0
|
|
20240719,133100,84672158,329,329,329,329,0
|
|
20240719,133000,84672158,329,329,329,329,0
|
|
20240719,132900,84672158,329,329,329,329,254
|
|
20240719,132800,84588592,329,329,329,329,10
|
|
20240719,132700,84585302,329,329,329,329,0
|
|
20240719,132600,84585302,329,329,329,329,1200
|
|
20240719,132500,84190502,330,330,330,330,0
|
|
20240719,132400,84190502,330,330,330,330,0
|
|
20240719,132300,84190502,330,330,330,330,0
|
|
20240719,132200,84190502,330,330,330,330,0
|
|
20240719,132100,84190502,330,330,330,330,0
|
|
20240719,132000,84190502,330,330,330,330,0
|
|
20240719,131900,84190502,330,330,330,330,0
|
|
20240719,131800,84190502,330,329,330,329,20
|
|
20240719,131700,84183912,330,329,330,329,11
|
|
20240719,131600,84180292,330,329,330,329,4
|
|
20240719,131500,84178975,329,329,329,329,7
|
|
20240719,131400,84176672,330,329,330,329,71
|
|
20240719,131300,84153267,330,330,330,329,12
|
|
20240719,131200,84149317,328,330,330,328,3652
|
|
20240719,131100,82948069,330,330,330,330,1993
|
|
20240719,131000,82290379,330,330,330,330,2555
|
|
20240719,130900,81447229,330,330,330,330,0
|
|
20240719,130800,81447229,330,330,330,330,1723
|
|
20240719,130700,80878639,330,330,330,330,1
|
|
20240719,130600,80878309,329,329,329,329,100
|
|
20240719,130500,80845409,330,330,330,330,0
|
|
20240719,130400,80845409,330,330,330,330,0
|
|
20240719,130300,80845409,330,330,330,330,0
|
|
20240719,130200,80845409,330,330,330,330,0
|
|
20240719,130100,80845409,330,330,330,330,0
|
|
20240719,130000,80845409,330,330,330,330,0
|
|
20240719,125900,80845409,330,330,330,330,0
|
|
20240719,125800,80845409,330,330,330,330,0
|
|
20240719,125700,80845409,330,330,330,330,3000
|
|
20240719,125600,79855409,330,330,330,330,0
|
|
20240719,125500,79855409,330,330,330,330,0
|
|
20240719,125400,79855409,330,330,330,330,0
|
|
20240719,125300,79855409,330,329,330,329,22
|
|
20240719,125200,79848170,329,329,329,329,15
|
|
20240719,125100,79843235,330,330,330,330,1
|
|
20240719,125000,79842905,329,329,329,329,10
|
|
20240719,124900,79839615,329,329,329,329,0
|
|
20240719,124800,79839615,329,329,329,329,0
|
|
20240719,124700,79839615,329,329,329,329,0
|
|
20240719,124600,79839615,329,329,329,329,0
|
|
20240719,124500,79839615,329,329,329,329,0
|
|
20240719,124400,79839615,329,329,329,329,30
|
|
20240719,124300,79829745,330,329,330,329,6400
|
|
20240719,124200,77717756,330,330,330,330,0
|
|
20240719,124100,77717756,330,330,330,330,0
|
|
20240719,124000,77717756,330,330,330,330,0
|
|
20240719,123900,77717756,330,330,330,330,0
|
|
20240719,123800,77717756,330,330,330,330,0
|
|
20240719,123700,77717756,330,330,330,330,0
|
|
20240719,123600,77717756,330,327,330,327,4099
|
|
20240719,123500,76365089,330,330,330,330,0
|
|
20240719,123400,76365089,330,329,330,329,3321
|
|
20240719,123300,75270159,330,329,330,329,5157
|
|
20240719,123200,73573505,329,329,330,329,7837
|
|
20240719,123100,70995014,329,329,329,329,1
|
|
20240719,123000,70994685,328,328,328,328,3741
|
|
20240719,122900,69767637,328,328,328,328,0
|
|
20240719,122800,69767637,328,328,328,328,610
|
|
20240719,122700,69567557,328,328,328,328,4
|
|
20240719,122600,69566245,327,327,327,327,1095
|
|
20240719,122500,69208180,327,327,327,327,5
|
|
20240719,122400,69206545,327,327,327,327,0
|
|
20240719,122300,69206545,327,327,327,327,1
|
|
20240719,122200,69206218,328,328,328,328,0
|
|
20240719,122100,69206218,328,328,328,328,0
|
|
20240719,122000,69206218,328,328,328,328,0
|
|
20240719,121900,69206218,328,328,328,328,0
|
|
20240719,121800,69206218,328,328,328,328,1001
|
|
20240719,121700,68877890,328,327,328,327,2620
|
|
20240719,121600,68021118,327,327,327,327,1
|
|
20240719,121500,68020791,325,325,325,325,0
|
|
20240719,121400,68020791,325,325,325,325,0
|
|
20240719,121300,68020791,325,325,325,325,0
|
|
20240719,121200,68020791,325,325,325,325,0
|
|
20240719,121100,68020791,325,325,325,325,1
|
|
20240719,121000,68020466,327,327,327,327,0
|
|
20240719,120900,68020466,327,327,327,327,1
|
|
20240719,120800,68020139,325,326,326,325,2997
|
|
20240719,120700,67046041,327,327,327,327,0
|
|
20240719,120600,67046041,327,327,327,327,0
|
|
20240719,120500,67046041,327,327,327,327,0
|
|
20240719,120400,67046041,327,327,327,327,0
|
|
20240719,120300,67046041,327,327,327,327,0
|
|
20240719,120200,67046041,327,327,327,327,0
|
|
20240719,120100,67046041,327,327,327,327,0
|
|
20240719,120000,67046041,327,327,327,327,0
|
|
20240719,115900,67046041,327,327,327,327,0
|
|
20240719,115800,67046041,327,327,327,327,100
|
|
20240719,115700,67013341,327,327,327,327,0
|
|
20240719,115600,67013341,327,327,327,327,0
|
|
20240719,115500,67013341,327,327,327,327,0
|
|
20240719,115400,67013341,327,327,327,327,0
|
|
20240719,115300,67013341,327,327,327,327,0
|
|
20240719,115200,67013341,327,326,327,326,11
|
|
20240719,115100,67009754,327,327,327,327,0
|
|
20240719,115000,67009754,327,327,327,327,0
|
|
20240719,114900,67009754,327,327,327,327,0
|
|
20240719,114800,67009754,327,327,327,327,0
|
|
20240719,114700,67009754,327,327,327,327,32
|
|
20240719,114600,66999290,328,328,328,328,0
|
|
20240719,114500,66999290,328,328,328,328,0
|
|
20240719,114400,66999290,328,328,328,328,0
|
|
20240719,114300,66999290,328,328,328,328,0
|
|
20240719,114200,66999290,328,328,328,328,0
|
|
20240719,114100,66999290,328,328,328,328,0
|
|
20240719,114000,66999290,328,328,328,328,0
|
|
20240719,113900,66999290,328,328,328,328,0
|
|
20240719,113800,66999290,328,327,328,327,2837
|
|
20240719,113700,66071590,327,327,327,327,14
|
|
20240719,113600,66067012,327,327,327,327,0
|
|
20240719,113500,66067012,327,327,327,327,0
|
|
20240719,113400,66067012,327,327,327,327,1
|
|
20240719,113300,66066685,326,326,326,326,524
|
|
20240719,113200,65895861,326,326,326,326,0
|
|
20240719,113100,65895861,326,326,326,326,50
|
|
20240719,113000,65879561,326,326,326,326,2
|
|
20240719,112900,65878909,326,325,326,325,2
|
|
20240719,112800,65878258,325,325,325,325,187
|
|
20240719,112700,65817483,325,325,325,325,0
|
|
20240719,112600,65817483,325,325,325,325,0
|
|
20240719,112500,65817483,325,325,325,325,1057
|
|
20240719,112400,65473958,326,326,326,326,1
|
|
20240719,112300,65473632,324,324,324,324,517
|
|
20240719,112200,65306124,325,325,325,325,207
|
|
20240719,112100,65238849,326,326,326,326,1
|
|
20240719,112000,65238523,325,325,325,325,10
|
|
20240719,111900,65235273,326,326,326,326,0
|
|
20240719,111800,65235273,326,326,326,326,0
|
|
20240719,111700,65235273,326,326,326,326,0
|
|
20240719,111600,65235273,326,326,326,326,2
|
|
20240719,111500,65234621,326,326,326,326,0
|
|
20240719,111400,65234621,326,326,326,326,1
|
|
20240719,111300,65234295,325,325,325,325,1
|
|
20240719,111200,65233970,326,326,326,326,0
|
|
20240719,111100,65233970,326,326,326,326,0
|
|
20240719,111000,65233970,326,326,326,326,8
|
|
20240719,110900,65231362,326,326,326,326,1169
|
|
20240719,110800,64850268,325,325,325,325,1783
|
|
20240719,110700,64270793,325,325,325,325,490
|
|
20240719,110600,64111543,325,325,325,325,1
|
|
20240719,110500,64111218,324,324,324,324,10
|
|
20240719,110400,64107978,325,325,325,325,0
|
|
20240719,110300,64107978,325,325,325,325,0
|
|
20240719,110200,64107978,325,325,325,325,0
|
|
20240719,110100,64107978,325,325,325,325,0
|
|
20240719,110000,64107978,325,325,325,325,2
|
|
20240719,105900,64107328,325,325,325,325,4
|
|
20240719,105800,64106028,324,324,324,324,0
|
|
20240719,105700,64106028,324,324,324,324,0
|
|
20240719,105600,64106028,324,324,324,324,2898
|
|
20240719,105500,63167076,324,324,324,324,120
|
|
20240719,105400,63128196,324,324,324,324,0
|
|
20240719,105300,63128196,324,324,324,324,0
|
|
20240719,105200,63128196,324,324,324,324,0
|
|
20240719,105100,63128196,324,324,324,324,3
|
|
20240719,105000,63127224,322,322,322,322,0
|
|
20240719,104900,63127224,322,322,322,322,0
|
|
20240719,104800,63127224,322,322,322,322,0
|
|
20240719,104700,63127224,322,322,322,322,0
|
|
20240719,104600,63127224,322,322,322,322,1
|
|
20240719,104500,63126902,322,322,322,322,25
|
|
20240719,104400,63118852,322,325,325,322,59
|
|
20240719,104300,63099704,325,325,325,325,0
|
|
20240719,104200,63099704,325,325,325,325,647
|
|
20240719,104100,62889429,322,322,322,322,0
|
|
20240719,104000,62889429,322,322,322,322,0
|
|
20240719,103900,62889429,322,322,322,322,1
|
|
20240719,103800,62889107,323,323,323,323,0
|
|
20240719,103700,62889107,323,323,323,323,0
|
|
20240719,103600,62889107,323,323,323,323,0
|
|
20240719,103500,62889107,323,323,323,323,0
|
|
20240719,103400,62889107,323,324,324,323,3699
|
|
20240719,103300,61694328,325,324,325,324,933
|
|
20240719,103200,61392031,325,325,325,325,0
|
|
20240719,103100,61392031,325,325,325,325,0
|
|
20240719,103000,61392031,325,325,325,325,0
|
|
20240719,102900,61392031,325,325,325,325,0
|
|
20240719,102800,61392031,325,325,325,325,0
|
|
20240719,102700,61392031,325,325,325,325,0
|
|
20240719,102600,61392031,325,325,325,325,10
|
|
20240719,102500,61388781,324,324,324,324,0
|
|
20240719,102400,61388781,324,324,324,324,0
|
|
20240719,102300,61388781,324,324,324,324,73
|
|
20240719,102200,61365129,325,325,325,325,0
|
|
20240719,102100,61365129,325,324,325,324,6
|
|
20240719,102000,61363180,323,323,323,323,0
|
|
20240719,101900,61363180,323,323,323,323,2906
|
|
20240719,101800,60424542,321,326,326,321,30128
|
|
20240719,101700,50677568,326,326,326,326,0
|
|
20240719,101600,50677568,326,327,327,326,4763
|
|
20240719,101500,49124176,328,328,328,328,0
|
|
20240719,101400,49124176,328,328,328,328,75
|
|
20240719,101300,49099576,328,328,328,328,0
|
|
20240719,101200,49099576,328,328,328,328,6
|
|
20240719,101100,49097608,328,328,328,328,2000
|
|
20240719,101000,48441608,328,328,328,328,91
|
|
20240719,100900,48411760,328,328,328,328,0
|
|
20240719,100800,48411760,328,328,328,328,0
|
|
20240719,100700,48411760,328,328,328,328,0
|
|
20240719,100600,48411760,328,328,328,327,64
|
|
20240719,100500,48390788,327,328,328,327,52
|
|
20240719,100400,48373744,328,328,328,327,220
|
|
20240719,100300,48301684,328,328,328,328,0
|
|
20240719,100200,48301684,328,328,328,328,6
|
|
20240719,100100,48299716,327,327,327,327,2771
|
|
20240719,100000,47393599,327,327,327,327,0
|
|
20240719,095900,47393599,327,327,327,327,36
|
|
20240719,095800,47381827,327,327,327,327,0
|
|
20240719,095700,47381827,327,327,327,327,92
|
|
20240719,095600,47351743,326,326,326,326,0
|
|
20240719,095500,47351743,326,326,326,325,1311
|
|
20240719,095400,46924828,326,326,326,326,569
|
|
20240719,095300,46739334,326,326,326,326,10
|
|
20240719,095200,46736074,326,326,326,326,0
|
|
20240719,095100,46736074,326,326,326,326,0
|
|
20240719,095000,46736074,326,326,326,326,2400
|
|
20240719,094900,45953674,326,326,326,326,1224
|
|
20240719,094800,45554650,326,326,326,326,89
|
|
20240719,094700,45525636,325,324,325,324,3974
|
|
20240719,094600,44235086,324,324,324,324,0
|
|
20240719,094500,44235086,324,325,326,324,14826
|
|
20240719,094400,39404719,324,323,324,323,2924
|
|
20240719,094300,38459205,322,322,322,322,1527
|
|
20240719,094200,37967511,321,321,321,321,0
|
|
20240719,094100,37967511,321,321,321,321,4241
|
|
20240719,094000,36606150,322,322,322,322,0
|
|
20240719,093900,36606150,322,322,322,322,0
|
|
20240719,093800,36606150,322,322,322,322,0
|
|
20240719,093700,36606150,322,322,322,322,335
|
|
20240719,093600,36498280,322,322,322,322,0
|
|
20240719,093500,36498280,322,322,322,322,212
|
|
20240719,093400,36430016,321,321,321,321,0
|
|
20240719,093300,36430016,321,321,321,321,0
|
|
20240719,093200,36430016,321,321,321,321,0
|
|
20240719,093100,36430016,321,323,323,321,48345
|
|
20240719,093000,20905777,323,323,323,323,0
|
|
20240719,092900,20905777,323,323,323,323,0
|
|
20240719,092800,20905777,323,323,323,323,100
|
|
20240719,092700,20873477,323,323,323,323,0
|
|
20240719,092600,20873477,323,323,323,323,0
|
|
20240719,092500,20873477,323,323,323,323,1412
|
|
20240719,092400,20417401,321,322,322,321,21157
|
|
20240719,092300,13624964,324,324,324,324,1
|
|
20240719,092200,13624640,324,324,324,324,4
|
|
20240719,092100,13623344,324,324,324,324,0
|
|
20240719,092000,13623344,324,324,324,324,302
|
|
20240719,091900,13525496,324,324,324,324,0
|
|
20240719,091800,13525496,324,324,324,324,20
|
|
20240719,091700,13519016,324,324,324,324,1236
|
|
20240719,091600,13118552,324,324,324,324,0
|
|
20240719,091500,13118552,324,324,324,324,0
|
|
20240719,091400,13118552,324,322,324,322,201
|
|
20240719,091300,13053828,322,322,322,322,14
|
|
20240719,091200,13049320,324,324,324,324,638
|
|
20240719,091100,12842608,324,325,325,320,25264
|
|
20240719,091000,4718818,325,325,325,325,0
|
|
20240719,090900,4718818,325,325,325,325,5000
|
|
20240719,090800,3093818,325,325,325,325,1000
|
|
20240719,090700,2768818,325,326,326,325,709
|
|
20240719,090600,2537774,325,325,325,325,765
|
|
20240719,090500,2289149,325,325,325,325,277
|
|
20240719,090400,2199124,326,326,326,326,13
|
|
20240719,090300,2194886,326,326,326,326,703
|
|
20240719,090200,1965708,325,325,325,325,0
|
|
20240719,090100,1965708,325,326,326,325,5730
|
|
20240719,090000,103353,328,325,328,325,318
|