626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192300,27647547,320,320,320,320,453
|
|
20240729,192200,27647547,320,320,320,320,0
|
|
20240729,192100,27647547,320,320,320,320,0
|
|
20240729,192000,27647547,320,320,320,320,0
|
|
20240729,191900,27647547,320,320,320,320,0
|
|
20240729,191800,27647547,320,320,320,320,0
|
|
20240729,191700,27647547,320,320,320,320,0
|
|
20240729,191600,27647547,320,320,320,320,0
|
|
20240729,191500,27647547,320,320,320,320,0
|
|
20240729,191400,27647547,320,320,320,320,0
|
|
20240729,191300,27647547,320,320,320,320,0
|
|
20240729,191200,27647547,320,320,320,320,0
|
|
20240729,191100,27647547,320,320,320,320,0
|
|
20240729,191000,27647547,320,320,320,320,0
|
|
20240729,190900,27647547,320,320,320,320,0
|
|
20240729,190800,27647547,320,320,320,320,0
|
|
20240729,190700,27647547,320,320,320,320,0
|
|
20240729,190600,27647547,320,320,320,320,0
|
|
20240729,190500,27647547,320,320,320,320,0
|
|
20240729,190400,27647547,320,320,320,320,0
|
|
20240729,190300,27647547,320,320,320,320,0
|
|
20240729,190200,27647547,320,320,320,320,0
|
|
20240729,190100,27647547,320,320,320,320,0
|
|
20240729,190000,27647547,320,320,320,320,0
|
|
20240729,185900,27647547,320,320,320,320,0
|
|
20240729,185800,27647547,320,320,320,320,0
|
|
20240729,185700,27647547,320,320,320,320,0
|
|
20240729,185600,27647547,320,320,320,320,0
|
|
20240729,185500,27647547,320,320,320,320,0
|
|
20240729,185400,27647547,320,320,320,320,0
|
|
20240729,185300,27647547,320,320,320,320,453
|
|
20240729,185200,27647547,320,320,320,320,0
|
|
20240729,185100,27647547,320,320,320,320,0
|
|
20240729,185000,27647547,320,320,320,320,0
|
|
20240729,184900,27647547,320,320,320,320,0
|
|
20240729,184800,27647547,320,320,320,320,0
|
|
20240729,184700,27647547,320,320,320,320,0
|
|
20240729,184600,27647547,320,320,320,320,0
|
|
20240729,184500,27647547,320,320,320,320,0
|
|
20240729,184400,27647547,320,320,320,320,0
|
|
20240729,184300,27647547,320,320,320,320,0
|
|
20240729,184200,27647547,320,320,320,320,0
|
|
20240729,184100,27647547,320,320,320,320,0
|
|
20240729,184000,27647547,320,320,320,320,0
|
|
20240729,183900,27647547,320,320,320,320,0
|
|
20240729,183800,27647547,320,320,320,320,0
|
|
20240729,183700,27647547,320,320,320,320,0
|
|
20240729,183600,27647547,320,320,320,320,0
|
|
20240729,183500,27647547,320,320,320,320,0
|
|
20240729,183400,27647547,320,320,320,320,0
|
|
20240729,183300,27647547,320,320,320,320,0
|
|
20240729,183200,27647547,320,320,320,320,0
|
|
20240729,183100,27647547,320,320,320,320,0
|
|
20240729,183000,27647547,320,320,320,320,0
|
|
20240729,182900,27647547,320,320,320,320,0
|
|
20240729,182800,27647547,320,320,320,320,0
|
|
20240729,182700,27647547,320,320,320,320,0
|
|
20240729,182600,27647547,320,320,320,320,0
|
|
20240729,182500,27647547,320,320,320,320,0
|
|
20240729,182400,27647547,320,320,320,320,0
|
|
20240729,182300,27647547,320,320,320,320,453
|
|
20240729,182200,27647547,320,320,320,320,0
|
|
20240729,182100,27647547,320,320,320,320,0
|
|
20240729,182000,27647547,320,320,320,320,0
|
|
20240729,181900,27647547,320,320,320,320,0
|
|
20240729,181800,27647547,320,320,320,320,0
|
|
20240729,181700,27647547,320,320,320,320,0
|
|
20240729,181600,27647547,320,320,320,320,0
|
|
20240729,181500,27647547,320,320,320,320,0
|
|
20240729,181400,27647547,320,320,320,320,0
|
|
20240729,181300,27647547,320,320,320,320,0
|
|
20240729,181200,27647547,320,320,320,320,0
|
|
20240729,181100,27647547,320,320,320,320,0
|
|
20240729,181000,27647547,320,320,320,320,0
|
|
20240729,180900,27647547,320,320,320,320,0
|
|
20240729,180800,27647547,320,320,320,320,0
|
|
20240729,180700,27647547,320,320,320,320,0
|
|
20240729,180600,27647547,320,320,320,320,0
|
|
20240729,180500,27647547,320,320,320,320,0
|
|
20240729,180400,27647547,320,320,320,320,0
|
|
20240729,180300,27647547,320,320,320,320,0
|
|
20240729,180200,27647547,320,320,320,320,0
|
|
20240729,180100,27647547,320,320,320,320,0
|
|
20240729,180000,27647547,320,320,320,320,0
|
|
20240729,175900,27647547,320,320,320,320,0
|
|
20240729,175800,27647547,320,320,320,320,0
|
|
20240729,175700,27647547,320,320,320,320,0
|
|
20240729,175600,27647547,320,320,320,320,0
|
|
20240729,175500,27647547,320,320,320,320,0
|
|
20240729,175400,27647547,320,320,320,320,0
|
|
20240729,175300,27647547,320,320,320,320,453
|
|
20240729,175200,27647547,320,320,320,320,0
|
|
20240729,175100,27647547,320,320,320,320,0
|
|
20240729,175000,27647547,320,320,320,320,0
|
|
20240729,174900,27647547,320,320,320,320,0
|
|
20240729,174800,27647547,320,320,320,320,0
|
|
20240729,174700,27647547,320,320,320,320,0
|
|
20240729,174600,27647547,320,320,320,320,0
|
|
20240729,174500,27647547,320,320,320,320,0
|
|
20240729,174400,27647547,320,320,320,320,0
|
|
20240729,174300,27647547,320,320,320,320,0
|
|
20240729,174200,27647547,320,320,320,320,0
|
|
20240729,174100,27647547,320,320,320,320,0
|
|
20240729,174000,27647547,320,320,320,320,0
|
|
20240729,173900,27647547,320,320,320,320,0
|
|
20240729,173800,27647547,320,320,320,320,0
|
|
20240729,173700,27647547,320,320,320,320,0
|
|
20240729,173600,27647547,320,320,320,320,0
|
|
20240729,173500,27647547,320,320,320,320,0
|
|
20240729,173400,27647547,320,320,320,320,0
|
|
20240729,173300,27647547,320,320,320,320,0
|
|
20240729,173200,27647547,320,320,320,320,0
|
|
20240729,173100,27647547,320,320,320,320,0
|
|
20240729,173000,27647547,320,320,320,320,0
|
|
20240729,172900,27647547,320,320,320,320,0
|
|
20240729,172800,27647547,320,320,320,320,0
|
|
20240729,172700,27647547,320,320,320,320,0
|
|
20240729,172600,27647547,320,320,320,320,0
|
|
20240729,172500,27647547,320,320,320,320,0
|
|
20240729,172400,27647547,320,320,320,320,0
|
|
20240729,172300,27647547,320,320,320,320,453
|
|
20240729,172200,27647547,320,320,320,320,0
|
|
20240729,172100,27647547,320,320,320,320,0
|
|
20240729,172000,27647547,320,320,320,320,0
|
|
20240729,171900,27647547,320,320,320,320,0
|
|
20240729,171800,27647547,320,320,320,320,0
|
|
20240729,171700,27647547,320,320,320,320,0
|
|
20240729,171600,27647547,320,320,320,320,0
|
|
20240729,171500,27647547,320,320,320,320,0
|
|
20240729,171400,27647547,320,320,320,320,0
|
|
20240729,171300,27647547,320,320,320,320,0
|
|
20240729,171200,27647547,320,320,320,320,0
|
|
20240729,171100,27647547,320,320,320,320,0
|
|
20240729,171000,27647547,320,320,320,320,0
|
|
20240729,170900,27647547,320,320,320,320,0
|
|
20240729,170800,27647547,320,320,320,320,0
|
|
20240729,170700,27647547,320,320,320,320,0
|
|
20240729,170600,27647547,320,320,320,320,0
|
|
20240729,170500,27647547,320,320,320,320,0
|
|
20240729,170400,27647547,320,320,320,320,0
|
|
20240729,170300,27647547,320,320,320,320,0
|
|
20240729,170200,27647547,320,320,320,320,0
|
|
20240729,170100,27647547,320,320,320,320,0
|
|
20240729,170000,27647547,320,320,320,320,0
|
|
20240729,165900,27647547,320,320,320,320,0
|
|
20240729,165800,27647547,320,320,320,320,0
|
|
20240729,165700,27647547,320,320,320,320,0
|
|
20240729,165600,27647547,320,320,320,320,0
|
|
20240729,165500,27647547,320,320,320,320,0
|
|
20240729,165400,27647547,320,320,320,320,0
|
|
20240729,165300,27647547,320,320,320,320,453
|
|
20240729,165200,27647547,320,320,320,320,0
|
|
20240729,165100,27647547,320,320,320,320,0
|
|
20240729,165000,27647547,320,320,320,320,0
|
|
20240729,164900,27647547,320,320,320,320,0
|
|
20240729,164800,27647547,320,320,320,320,0
|
|
20240729,164700,27647547,320,320,320,320,0
|
|
20240729,164600,27647547,320,320,320,320,0
|
|
20240729,164500,27647547,320,320,320,320,0
|
|
20240729,164400,27647547,320,320,320,320,0
|
|
20240729,164300,27647547,320,320,320,320,0
|
|
20240729,164200,27647547,320,320,320,320,0
|
|
20240729,164100,27647547,320,320,320,320,0
|
|
20240729,164000,27647547,320,320,320,320,0
|
|
20240729,163900,27647547,320,320,320,320,0
|
|
20240729,163800,27647547,320,320,320,320,0
|
|
20240729,163700,27647547,320,320,320,320,0
|
|
20240729,163600,27647547,320,320,320,320,0
|
|
20240729,163500,27647547,320,320,320,320,0
|
|
20240729,163400,27647547,320,320,320,320,0
|
|
20240729,163300,27647547,320,320,320,320,0
|
|
20240729,163200,27647547,320,320,320,320,0
|
|
20240729,163100,27647547,320,320,320,320,0
|
|
20240729,163000,27647547,320,320,320,320,0
|
|
20240729,162900,27647547,320,320,320,320,0
|
|
20240729,162800,27647547,320,320,320,320,0
|
|
20240729,162700,27647547,320,320,320,320,0
|
|
20240729,162600,27647547,320,320,320,320,0
|
|
20240729,162500,27647547,320,320,320,320,0
|
|
20240729,162400,27647547,320,320,320,320,0
|
|
20240729,162300,27647547,320,320,320,320,453
|
|
20240729,162200,27647547,320,320,320,320,0
|
|
20240729,162100,27647547,320,320,320,320,0
|
|
20240729,162000,27647547,320,320,320,320,0
|
|
20240729,161900,27647547,320,320,320,320,0
|
|
20240729,161800,27647547,320,320,320,320,0
|
|
20240729,161700,27647547,320,320,320,320,0
|
|
20240729,161600,27647547,320,320,320,320,0
|
|
20240729,161500,27647547,320,320,320,320,0
|
|
20240729,161400,27647547,320,320,320,320,0
|
|
20240729,161300,27647547,320,320,320,320,0
|
|
20240729,161200,27647547,320,320,320,320,0
|
|
20240729,161100,27647547,320,320,320,320,0
|
|
20240729,161000,27647547,320,320,320,320,0
|
|
20240729,160900,27647547,320,320,320,320,0
|
|
20240729,160800,27647547,320,320,320,320,0
|
|
20240729,160700,27647547,320,320,320,320,0
|
|
20240729,160600,27647547,320,320,320,320,0
|
|
20240729,160500,27647547,320,320,320,320,0
|
|
20240729,160400,27647547,320,320,320,320,0
|
|
20240729,160300,27647547,320,320,320,320,0
|
|
20240729,160200,27647547,320,320,320,320,0
|
|
20240729,160100,27647547,320,320,320,320,0
|
|
20240729,160000,27647547,320,320,320,320,0
|
|
20240729,155900,27647547,320,320,320,320,0
|
|
20240729,155800,27647547,320,320,320,320,0
|
|
20240729,155700,27647547,320,320,320,320,0
|
|
20240729,155600,27647547,320,320,320,320,0
|
|
20240729,155500,27647547,320,320,320,320,0
|
|
20240729,155400,27647547,320,320,320,320,0
|
|
20240729,155300,27647547,320,320,320,320,453
|
|
20240729,155200,27647547,320,320,320,320,0
|
|
20240729,155100,27647547,320,320,320,320,0
|
|
20240729,155000,27647547,320,320,320,320,0
|
|
20240729,154900,27647547,320,320,320,320,0
|
|
20240729,154800,27647547,320,320,320,320,0
|
|
20240729,154700,27647547,320,320,320,320,0
|
|
20240729,154600,27647547,320,320,320,320,0
|
|
20240729,154500,27647547,320,320,320,320,0
|
|
20240729,154400,27647547,320,320,320,320,0
|
|
20240729,154300,27647547,320,320,320,320,0
|
|
20240729,154200,27647547,320,320,320,320,0
|
|
20240729,154100,27647547,320,320,320,320,0
|
|
20240729,154000,27647547,320,320,320,320,0
|
|
20240729,153900,27647547,320,320,320,320,0
|
|
20240729,153800,27647547,320,320,320,320,0
|
|
20240729,153700,27647547,320,320,320,320,0
|
|
20240729,153600,27647547,320,320,320,320,0
|
|
20240729,153500,27647547,320,320,320,320,0
|
|
20240729,153400,27647547,320,320,320,320,0
|
|
20240729,153300,27647547,320,320,320,320,0
|
|
20240729,153200,27647547,320,320,320,320,0
|
|
20240729,153100,27647547,320,320,320,320,0
|
|
20240729,153000,27647547,320,320,320,320,453
|
|
20240729,152900,27502587,320,320,320,320,0
|
|
20240729,152800,27502587,320,320,320,320,0
|
|
20240729,152700,27502587,320,320,320,320,0
|
|
20240729,152600,27502587,320,320,320,320,0
|
|
20240729,152500,27502587,320,320,320,320,0
|
|
20240729,152400,27502587,320,320,320,320,0
|
|
20240729,152300,27502587,320,320,320,320,0
|
|
20240729,152200,27502587,320,320,320,320,0
|
|
20240729,152100,27502587,320,320,320,320,0
|
|
20240729,152000,27502587,320,320,320,320,0
|
|
20240729,151900,27502587,320,320,320,320,0
|
|
20240729,151800,27502587,320,320,320,320,19
|
|
20240729,151700,27496507,320,320,320,320,1
|
|
20240729,151600,27496187,320,320,320,320,0
|
|
20240729,151500,27496187,320,320,320,320,77
|
|
20240729,151400,27471547,321,321,321,321,0
|
|
20240729,151300,27471547,321,321,321,321,0
|
|
20240729,151200,27471547,321,321,321,321,0
|
|
20240729,151100,27471547,321,321,321,321,0
|
|
20240729,151000,27471547,321,321,321,321,0
|
|
20240729,150900,27471547,321,321,321,321,2
|
|
20240729,150800,27470905,321,321,321,321,0
|
|
20240729,150700,27470905,321,321,321,321,3
|
|
20240729,150600,27469942,321,321,321,321,9
|
|
20240729,150500,27467053,321,321,321,321,0
|
|
20240729,150400,27467053,321,321,321,321,0
|
|
20240729,150300,27467053,321,321,321,321,11
|
|
20240729,150200,27463522,321,321,321,321,10
|
|
20240729,150100,27460312,320,320,320,320,500
|
|
20240729,150000,27300312,321,321,322,321,2010
|
|
20240729,145900,26655092,320,320,320,320,0
|
|
20240729,145800,26655092,320,320,320,320,0
|
|
20240729,145700,26655092,320,320,320,320,0
|
|
20240729,145600,26655092,320,320,320,320,0
|
|
20240729,145500,26655092,320,320,320,320,2
|
|
20240729,145400,26654452,321,321,321,321,0
|
|
20240729,145300,26654452,321,321,321,321,0
|
|
20240729,145200,26654452,321,321,321,321,0
|
|
20240729,145100,26654452,321,321,321,321,10
|
|
20240729,145000,26651242,321,321,321,321,64
|
|
20240729,144900,26630698,321,321,321,321,55
|
|
20240729,144800,26613043,321,321,321,321,7
|
|
20240729,144700,26610796,321,321,321,321,0
|
|
20240729,144600,26610796,321,321,321,321,0
|
|
20240729,144500,26610796,321,321,321,321,0
|
|
20240729,144400,26610796,321,321,321,321,0
|
|
20240729,144300,26610796,321,321,321,321,0
|
|
20240729,144200,26610796,321,321,321,321,0
|
|
20240729,144100,26610796,321,321,321,321,0
|
|
20240729,144000,26610796,321,321,321,321,3
|
|
20240729,143900,26609833,319,319,319,319,0
|
|
20240729,143800,26609833,319,319,319,319,0
|
|
20240729,143700,26609833,319,320,320,319,413
|
|
20240729,143600,26478065,321,321,321,321,0
|
|
20240729,143500,26478065,321,321,321,321,0
|
|
20240729,143400,26478065,321,321,321,321,10
|
|
20240729,143300,26474855,321,321,321,321,0
|
|
20240729,143200,26474855,321,321,321,321,0
|
|
20240729,143100,26474855,321,321,321,321,0
|
|
20240729,143000,26474855,321,321,321,321,0
|
|
20240729,142900,26474855,321,321,321,321,1050
|
|
20240729,142800,26137805,321,321,321,321,0
|
|
20240729,142700,26137805,321,321,321,321,0
|
|
20240729,142600,26137805,321,321,321,321,0
|
|
20240729,142500,26137805,321,321,321,321,0
|
|
20240729,142400,26137805,321,321,321,321,0
|
|
20240729,142300,26137805,321,321,321,321,0
|
|
20240729,142200,26137805,321,321,321,321,3000
|
|
20240729,142100,25174805,321,321,321,321,1
|
|
20240729,142000,25174484,320,320,320,320,0
|
|
20240729,141900,25174484,320,320,320,320,42
|
|
20240729,141800,25161044,320,320,320,320,0
|
|
20240729,141700,25161044,320,320,320,320,0
|
|
20240729,141600,25161044,320,320,320,320,0
|
|
20240729,141500,25161044,320,320,320,320,0
|
|
20240729,141400,25161044,320,320,320,320,0
|
|
20240729,141300,25161044,320,320,320,320,0
|
|
20240729,141200,25161044,320,320,320,320,0
|
|
20240729,141100,25161044,320,320,320,320,0
|
|
20240729,141000,25161044,320,320,320,320,0
|
|
20240729,140900,25161044,320,320,320,320,11
|
|
20240729,140800,25157524,318,318,318,318,0
|
|
20240729,140700,25157524,318,318,318,318,0
|
|
20240729,140600,25157524,318,318,318,318,0
|
|
20240729,140500,25157524,318,318,318,318,0
|
|
20240729,140400,25157524,318,318,318,318,0
|
|
20240729,140300,25157524,318,318,318,318,0
|
|
20240729,140200,25157524,318,318,318,318,0
|
|
20240729,140100,25157524,318,318,318,318,0
|
|
20240729,140000,25157524,318,318,318,318,0
|
|
20240729,135900,25157524,318,318,318,318,0
|
|
20240729,135800,25157524,318,318,318,318,0
|
|
20240729,135700,25157524,318,318,318,318,0
|
|
20240729,135600,25157524,318,318,318,318,0
|
|
20240729,135500,25157524,318,318,318,318,0
|
|
20240729,135400,25157524,318,318,318,318,0
|
|
20240729,135300,25157524,318,318,318,318,0
|
|
20240729,135200,25157524,318,319,319,318,1301
|
|
20240729,135100,24743183,320,320,320,320,0
|
|
20240729,135000,24743183,320,320,320,320,2
|
|
20240729,134900,24742543,319,319,319,319,0
|
|
20240729,134800,24742543,319,319,319,319,0
|
|
20240729,134700,24742543,319,319,319,319,0
|
|
20240729,134600,24742543,319,319,319,319,1993
|
|
20240729,134500,24106776,319,319,319,319,0
|
|
20240729,134400,24106776,319,319,319,319,1
|
|
20240729,134300,24106457,320,320,320,320,7
|
|
20240729,134200,24104217,320,320,320,320,196
|
|
20240729,134100,24041497,320,320,320,320,0
|
|
20240729,134000,24041497,320,320,320,320,0
|
|
20240729,133900,24041497,320,320,320,320,10
|
|
20240729,133800,24038297,320,320,320,320,1796
|
|
20240729,133700,23463577,320,320,320,320,100
|
|
20240729,133600,23431577,320,320,320,320,0
|
|
20240729,133500,23431577,320,320,320,320,300
|
|
20240729,133400,23335577,320,320,320,320,3
|
|
20240729,133300,23334617,320,320,320,320,0
|
|
20240729,133200,23334617,320,320,320,320,0
|
|
20240729,133100,23334617,320,320,320,320,817
|
|
20240729,133000,23073177,321,321,321,321,0
|
|
20240729,132900,23073177,321,321,321,321,0
|
|
20240729,132800,23073177,321,321,321,321,0
|
|
20240729,132700,23073177,321,321,321,321,817
|
|
20240729,132600,22810920,322,322,322,322,0
|
|
20240729,132500,22810920,322,322,322,322,0
|
|
20240729,132400,22810920,322,322,322,322,0
|
|
20240729,132300,22810920,322,322,322,322,0
|
|
20240729,132200,22810920,322,322,322,322,0
|
|
20240729,132100,22810920,322,322,322,322,0
|
|
20240729,132000,22810920,322,322,322,322,0
|
|
20240729,131900,22810920,322,322,322,322,3
|
|
20240729,131800,22809954,322,322,322,322,0
|
|
20240729,131700,22809954,322,322,322,322,2000
|
|
20240729,131600,22165954,322,322,322,322,0
|
|
20240729,131500,22165954,322,322,322,322,1
|
|
20240729,131400,22165632,319,319,319,319,0
|
|
20240729,131300,22165632,319,319,319,319,0
|
|
20240729,131200,22165632,319,319,319,319,0
|
|
20240729,131100,22165632,319,319,319,319,0
|
|
20240729,131000,22165632,319,319,319,319,390
|
|
20240729,130900,22041222,322,322,322,322,0
|
|
20240729,130800,22041222,322,322,322,322,0
|
|
20240729,130700,22041222,322,322,322,322,0
|
|
20240729,130600,22041222,322,322,322,322,16
|
|
20240729,130500,22036070,322,322,322,322,0
|
|
20240729,130400,22036070,322,322,322,322,0
|
|
20240729,130300,22036070,322,322,322,322,0
|
|
20240729,130200,22036070,322,322,322,322,0
|
|
20240729,130100,22036070,322,321,322,321,1000
|
|
20240729,130000,21714955,319,320,322,319,3800
|
|
20240729,125900,20496672,320,320,320,320,0
|
|
20240729,125800,20496672,320,320,320,320,0
|
|
20240729,125700,20496672,320,320,320,320,0
|
|
20240729,125600,20496672,320,320,320,320,0
|
|
20240729,125500,20496672,320,320,320,320,0
|
|
20240729,125400,20496672,320,320,320,320,0
|
|
20240729,125300,20496672,320,320,320,320,0
|
|
20240729,125200,20496672,320,320,320,320,0
|
|
20240729,125100,20496672,320,320,320,320,0
|
|
20240729,125000,20496672,320,320,320,320,0
|
|
20240729,124900,20496672,320,320,320,320,0
|
|
20240729,124800,20496672,320,320,320,320,0
|
|
20240729,124700,20496672,320,320,320,320,30
|
|
20240729,124600,20487072,318,318,318,318,2
|
|
20240729,124500,20486436,318,318,318,318,0
|
|
20240729,124400,20486436,318,318,318,318,0
|
|
20240729,124300,20486436,318,318,318,318,0
|
|
20240729,124200,20486436,318,318,318,318,0
|
|
20240729,124100,20486436,318,318,318,318,4776
|
|
20240729,124000,18967668,318,318,318,318,0
|
|
20240729,123900,18967668,318,318,318,318,3774
|
|
20240729,123800,17767536,318,318,318,318,0
|
|
20240729,123700,17767536,318,318,318,318,0
|
|
20240729,123600,17767536,318,318,318,318,0
|
|
20240729,123500,17767536,318,318,318,318,0
|
|
20240729,123400,17767536,318,318,318,318,0
|
|
20240729,123300,17767536,318,318,318,318,0
|
|
20240729,123200,17767536,318,318,318,318,0
|
|
20240729,123100,17767536,318,318,318,318,0
|
|
20240729,123000,17767536,318,318,318,318,0
|
|
20240729,122900,17767536,318,318,318,318,0
|
|
20240729,122800,17767536,318,318,318,318,0
|
|
20240729,122700,17767536,318,319,319,318,2017
|
|
20240729,122600,17124533,320,320,320,320,0
|
|
20240729,122500,17124533,320,320,320,320,0
|
|
20240729,122400,17124533,320,320,320,320,0
|
|
20240729,122300,17124533,320,320,320,320,0
|
|
20240729,122200,17124533,320,320,320,320,0
|
|
20240729,122100,17124533,320,320,320,320,0
|
|
20240729,122000,17124533,320,320,320,320,423
|
|
20240729,121900,16989173,321,321,321,321,0
|
|
20240729,121800,16989173,321,321,321,321,0
|
|
20240729,121700,16989173,321,321,321,321,0
|
|
20240729,121600,16989173,321,321,321,321,0
|
|
20240729,121500,16989173,321,321,321,321,0
|
|
20240729,121400,16989173,321,321,321,321,0
|
|
20240729,121300,16989173,321,321,321,321,10
|
|
20240729,121200,16985963,321,321,321,321,0
|
|
20240729,121100,16985963,321,321,321,321,0
|
|
20240729,121000,16985963,321,321,321,321,0
|
|
20240729,120900,16985963,321,321,321,321,0
|
|
20240729,120800,16985963,321,321,321,321,0
|
|
20240729,120700,16985963,321,321,321,321,0
|
|
20240729,120600,16985963,321,321,321,321,0
|
|
20240729,120500,16985963,321,321,321,321,0
|
|
20240729,120400,16985963,321,321,321,321,100
|
|
20240729,120300,16953863,321,321,321,321,0
|
|
20240729,120200,16953863,321,321,321,321,0
|
|
20240729,120100,16953863,321,321,321,321,0
|
|
20240729,120000,16953863,321,321,321,321,0
|
|
20240729,115900,16953863,321,321,321,321,0
|
|
20240729,115800,16953863,321,320,321,320,4596
|
|
20240729,115700,15483128,319,319,319,319,0
|
|
20240729,115600,15483128,319,319,319,319,0
|
|
20240729,115500,15483128,319,319,319,319,0
|
|
20240729,115400,15483128,319,319,319,319,0
|
|
20240729,115300,15483128,319,319,319,319,0
|
|
20240729,115200,15483128,319,319,319,319,0
|
|
20240729,115100,15483128,319,319,319,319,0
|
|
20240729,115000,15483128,319,319,319,319,74
|
|
20240729,114900,15459522,320,320,320,320,0
|
|
20240729,114800,15459522,320,320,320,320,0
|
|
20240729,114700,15459522,320,320,320,320,0
|
|
20240729,114600,15459522,320,320,320,320,0
|
|
20240729,114500,15459522,320,320,320,320,0
|
|
20240729,114400,15459522,320,320,320,320,0
|
|
20240729,114300,15459522,320,320,320,320,616
|
|
20240729,114200,15262402,320,320,320,320,0
|
|
20240729,114100,15262402,320,320,320,320,0
|
|
20240729,114000,15262402,320,320,320,320,0
|
|
20240729,113900,15262402,320,320,320,320,0
|
|
20240729,113800,15262402,320,320,320,320,0
|
|
20240729,113700,15262402,320,321,322,320,1530
|
|
20240729,113600,14772243,321,321,321,321,0
|
|
20240729,113500,14772243,321,321,321,321,39
|
|
20240729,113400,14759724,322,322,322,322,0
|
|
20240729,113300,14759724,322,322,322,322,1331
|
|
20240729,113200,14331142,322,322,322,322,0
|
|
20240729,113100,14331142,322,322,322,322,0
|
|
20240729,113000,14331142,322,322,322,322,0
|
|
20240729,112900,14331142,322,322,322,322,2000
|
|
20240729,112800,13687142,322,322,322,322,0
|
|
20240729,112700,13687142,322,322,322,322,0
|
|
20240729,112600,13687142,322,322,322,322,1
|
|
20240729,112500,13686820,321,321,321,321,0
|
|
20240729,112400,13686820,321,321,321,321,3233
|
|
20240729,112300,12649027,321,321,321,321,3000
|
|
20240729,112200,11686027,321,321,321,321,0
|
|
20240729,112100,11686027,321,321,321,321,0
|
|
20240729,112000,11686027,321,321,321,321,0
|
|
20240729,111900,11686027,321,321,321,321,0
|
|
20240729,111800,11686027,321,321,321,321,0
|
|
20240729,111700,11686027,321,321,321,321,0
|
|
20240729,111600,11686027,321,321,321,321,0
|
|
20240729,111500,11686027,321,321,321,321,0
|
|
20240729,111400,11686027,321,321,321,321,0
|
|
20240729,111300,11686027,321,321,321,321,0
|
|
20240729,111200,11686027,321,321,321,321,0
|
|
20240729,111100,11686027,321,321,321,321,38
|
|
20240729,111000,11673829,321,321,321,321,4
|
|
20240729,110900,11672545,321,321,321,321,0
|
|
20240729,110800,11672545,321,321,321,321,0
|
|
20240729,110700,11672545,321,321,321,321,0
|
|
20240729,110600,11672545,321,321,321,321,0
|
|
20240729,110500,11672545,321,321,321,321,156
|
|
20240729,110400,11622469,320,320,320,320,0
|
|
20240729,110300,11622469,320,320,320,320,0
|
|
20240729,110200,11622469,320,320,320,320,0
|
|
20240729,110100,11622469,320,320,320,320,0
|
|
20240729,110000,11622469,320,320,320,320,0
|
|
20240729,105900,11622469,320,320,320,320,370
|
|
20240729,105800,11504069,321,321,321,321,275
|
|
20240729,105700,11415794,321,321,321,321,500
|
|
20240729,105600,11255294,321,321,321,321,0
|
|
20240729,105500,11255294,321,321,321,321,4225
|
|
20240729,105400,9899069,321,321,321,321,0
|
|
20240729,105300,9899069,321,321,321,321,0
|
|
20240729,105200,9899069,321,321,321,321,0
|
|
20240729,105100,9899069,321,321,321,321,7
|
|
20240729,105000,9896822,321,321,321,321,0
|
|
20240729,104900,9896822,321,321,321,321,0
|
|
20240729,104800,9896822,321,321,321,321,0
|
|
20240729,104700,9896822,321,321,321,321,0
|
|
20240729,104600,9896822,321,321,321,321,25
|
|
20240729,104500,9888797,322,322,322,322,0
|
|
20240729,104400,9888797,322,322,322,322,0
|
|
20240729,104300,9888797,322,322,322,322,0
|
|
20240729,104200,9888797,322,322,322,322,0
|
|
20240729,104100,9888797,322,322,322,322,88
|
|
20240729,104000,9860461,322,322,322,322,0
|
|
20240729,103900,9860461,322,322,322,322,0
|
|
20240729,103800,9860461,322,322,322,322,8
|
|
20240729,103700,9857885,322,322,322,322,23
|
|
20240729,103600,9850479,322,322,322,322,0
|
|
20240729,103500,9850479,322,322,322,322,3
|
|
20240729,103400,9849513,322,322,322,322,21
|
|
20240729,103300,9842751,322,322,322,322,1686
|
|
20240729,103200,9299859,322,322,322,322,50
|
|
20240729,103100,9283759,321,320,321,320,6084
|
|
20240729,103000,7330796,320,320,320,320,0
|
|
20240729,102900,7330796,320,320,320,320,1617
|
|
20240729,102800,6813356,321,321,321,321,0
|
|
20240729,102700,6813356,321,321,321,321,0
|
|
20240729,102600,6813356,321,321,321,321,0
|
|
20240729,102500,6813356,321,321,321,321,0
|
|
20240729,102400,6813356,321,321,321,321,0
|
|
20240729,102300,6813356,321,321,321,321,0
|
|
20240729,102200,6813356,321,321,321,321,0
|
|
20240729,102100,6813356,321,321,321,321,12
|
|
20240729,102000,6809504,321,321,321,321,0
|
|
20240729,101900,6809504,321,321,321,321,10
|
|
20240729,101800,6806294,321,321,321,321,0
|
|
20240729,101700,6806294,321,321,321,321,8
|
|
20240729,101600,6803726,321,321,321,321,0
|
|
20240729,101500,6803726,321,320,321,320,23
|
|
20240729,101400,6796354,321,321,321,321,0
|
|
20240729,101300,6796354,321,321,321,321,0
|
|
20240729,101200,6796354,321,321,321,321,0
|
|
20240729,101100,6796354,321,320,321,320,13
|
|
20240729,101000,6792185,321,321,321,320,193
|
|
20240729,100900,6730332,321,321,321,321,5
|
|
20240729,100800,6728727,321,321,321,321,0
|
|
20240729,100700,6728727,321,321,321,321,1
|
|
20240729,100600,6728406,321,320,321,320,3294
|
|
20240729,100500,5674323,320,319,320,319,717
|
|
20240729,100400,5445578,319,319,319,319,1
|
|
20240729,100300,5445259,319,319,319,319,102
|
|
20240729,100200,5412721,318,318,318,318,0
|
|
20240729,100100,5412721,318,320,320,318,2020
|
|
20240729,100000,4769669,320,320,320,320,0
|
|
20240729,095900,4769669,320,320,320,320,0
|
|
20240729,095800,4769669,320,320,320,320,8
|
|
20240729,095700,4767109,320,320,320,320,0
|
|
20240729,095600,4767109,320,320,320,320,6
|
|
20240729,095500,4765189,320,320,320,320,1
|
|
20240729,095400,4764869,319,320,320,319,1001
|
|
20240729,095300,4444584,321,321,321,321,6
|
|
20240729,095200,4442658,321,321,321,321,0
|
|
20240729,095100,4442658,321,321,321,321,0
|
|
20240729,095000,4442658,321,321,321,321,1
|
|
20240729,094900,4442337,321,321,321,321,22
|
|
20240729,094800,4435275,321,321,321,321,0
|
|
20240729,094700,4435275,321,321,321,321,0
|
|
20240729,094600,4435275,321,321,321,321,0
|
|
20240729,094500,4435275,321,321,321,321,6
|
|
20240729,094400,4433349,322,322,322,322,0
|
|
20240729,094300,4433349,322,321,322,321,16
|
|
20240729,094200,4428203,322,322,322,322,0
|
|
20240729,094100,4428203,322,323,323,322,62
|
|
20240729,094000,4408237,322,322,322,322,0
|
|
20240729,093900,4408237,322,322,322,322,2922
|
|
20240729,093800,3467353,321,321,321,321,504
|
|
20240729,093700,3305569,321,321,321,321,0
|
|
20240729,093600,3305569,321,321,321,321,0
|
|
20240729,093500,3305569,321,321,321,321,0
|
|
20240729,093400,3305569,321,321,321,321,113
|
|
20240729,093300,3269296,321,321,321,321,0
|
|
20240729,093200,3269296,321,321,321,321,0
|
|
20240729,093100,3269296,321,321,321,321,68
|
|
20240729,093000,3247468,321,321,321,321,0
|
|
20240729,092900,3247468,321,321,321,321,1126
|
|
20240729,092800,2886022,321,321,321,321,0
|
|
20240729,092700,2886022,321,321,321,321,507
|
|
20240729,092600,2723275,321,321,321,321,0
|
|
20240729,092500,2723275,321,321,321,321,661
|
|
20240729,092400,2511094,319,319,319,319,1
|
|
20240729,092300,2510775,319,319,319,319,0
|
|
20240729,092200,2510775,319,319,319,319,242
|
|
20240729,092100,2433577,321,321,321,321,0
|
|
20240729,092000,2433577,321,321,321,321,1
|
|
20240729,091900,2433256,322,322,322,322,0
|
|
20240729,091800,2433256,322,321,322,319,1253
|
|
20240729,091700,2033401,321,321,321,321,12
|
|
20240729,091600,2029549,321,321,321,321,0
|
|
20240729,091500,2029549,321,324,324,321,165
|
|
20240729,091400,1976521,324,324,324,324,299
|
|
20240729,091300,1879645,324,324,324,324,0
|
|
20240729,091200,1879645,324,321,324,321,368
|
|
20240729,091100,1760812,320,320,320,320,651
|
|
20240729,091000,1552492,319,319,319,319,100
|
|
20240729,090900,1520592,319,319,319,319,1000
|
|
20240729,090800,1201592,319,319,319,319,4
|
|
20240729,090700,1200316,319,319,319,319,5
|
|
20240729,090600,1198721,318,318,318,318,23
|
|
20240729,090500,1191407,320,320,320,320,1
|
|
20240729,090400,1191087,319,319,319,319,3
|
|
20240729,090300,1190130,318,318,318,318,3055
|
|
20240729,090200,218640,318,318,318,318,299
|
|
20240729,090100,123558,318,318,318,318,1
|
|
20240729,090000,123240,316,316,316,316,390
|