632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192900,22257817,393,393,393,393,3169
|
|
20240715,192800,22257817,393,393,393,393,0
|
|
20240715,192700,22257817,393,393,393,393,0
|
|
20240715,192600,22257817,393,393,393,393,0
|
|
20240715,192500,22257817,393,393,393,393,0
|
|
20240715,192400,22257817,393,393,393,393,0
|
|
20240715,192300,22257817,393,393,393,393,0
|
|
20240715,192200,22257817,393,393,393,393,0
|
|
20240715,192100,22257817,393,393,393,393,0
|
|
20240715,192000,22257817,393,393,393,393,0
|
|
20240715,191900,22257817,393,393,393,393,0
|
|
20240715,191800,22257817,393,393,393,393,0
|
|
20240715,191700,22257817,393,393,393,393,0
|
|
20240715,191600,22257817,393,393,393,393,0
|
|
20240715,191500,22257817,393,393,393,393,0
|
|
20240715,191400,22257817,393,393,393,393,0
|
|
20240715,191300,22257817,393,393,393,393,0
|
|
20240715,191200,22257817,393,393,393,393,0
|
|
20240715,191100,22257817,393,393,393,393,0
|
|
20240715,191000,22257817,393,393,393,393,0
|
|
20240715,190900,22257817,393,393,393,393,0
|
|
20240715,190800,22257817,393,393,393,393,0
|
|
20240715,190700,22257817,393,393,393,393,0
|
|
20240715,190600,22257817,393,393,393,393,0
|
|
20240715,190500,22257817,393,393,393,393,0
|
|
20240715,190400,22257817,393,393,393,393,0
|
|
20240715,190300,22257817,393,393,393,393,0
|
|
20240715,190200,22257817,393,393,393,393,0
|
|
20240715,190100,22257817,393,393,393,393,0
|
|
20240715,190000,22257817,393,393,393,393,0
|
|
20240715,185900,22257817,393,393,393,393,3169
|
|
20240715,185800,22257817,393,393,393,393,0
|
|
20240715,185700,22257817,393,393,393,393,0
|
|
20240715,185600,22257817,393,393,393,393,0
|
|
20240715,185500,22257817,393,393,393,393,0
|
|
20240715,185400,22257817,393,393,393,393,0
|
|
20240715,185300,22257817,393,393,393,393,0
|
|
20240715,185200,22257817,393,393,393,393,0
|
|
20240715,185100,22257817,393,393,393,393,0
|
|
20240715,185000,22257817,393,393,393,393,0
|
|
20240715,184900,22257817,393,393,393,393,0
|
|
20240715,184800,22257817,393,393,393,393,0
|
|
20240715,184700,22257817,393,393,393,393,0
|
|
20240715,184600,22257817,393,393,393,393,0
|
|
20240715,184500,22257817,393,393,393,393,0
|
|
20240715,184400,22257817,393,393,393,393,0
|
|
20240715,184300,22257817,393,393,393,393,0
|
|
20240715,184200,22257817,393,393,393,393,0
|
|
20240715,184100,22257817,393,393,393,393,0
|
|
20240715,184000,22257817,393,393,393,393,0
|
|
20240715,183900,22257817,393,393,393,393,0
|
|
20240715,183800,22257817,393,393,393,393,0
|
|
20240715,183700,22257817,393,393,393,393,0
|
|
20240715,183600,22257817,393,393,393,393,0
|
|
20240715,183500,22257817,393,393,393,393,0
|
|
20240715,183400,22257817,393,393,393,393,0
|
|
20240715,183300,22257817,393,393,393,393,0
|
|
20240715,183200,22257817,393,393,393,393,0
|
|
20240715,183100,22257817,393,393,393,393,0
|
|
20240715,183000,22257817,393,393,393,393,0
|
|
20240715,182900,22257817,393,393,393,393,3169
|
|
20240715,182800,22257817,393,393,393,393,0
|
|
20240715,182700,22257817,393,393,393,393,0
|
|
20240715,182600,22257817,393,393,393,393,0
|
|
20240715,182500,22257817,393,393,393,393,0
|
|
20240715,182400,22257817,393,393,393,393,0
|
|
20240715,182300,22257817,393,393,393,393,0
|
|
20240715,182200,22257817,393,393,393,393,0
|
|
20240715,182100,22257817,393,393,393,393,0
|
|
20240715,182000,22257817,393,393,393,393,0
|
|
20240715,181900,22257817,393,393,393,393,0
|
|
20240715,181800,22257817,393,393,393,393,0
|
|
20240715,181700,22257817,393,393,393,393,0
|
|
20240715,181600,22257817,393,393,393,393,0
|
|
20240715,181500,22257817,393,393,393,393,0
|
|
20240715,181400,22257817,393,393,393,393,0
|
|
20240715,181300,22257817,393,393,393,393,0
|
|
20240715,181200,22257817,393,393,393,393,0
|
|
20240715,181100,22257817,393,393,393,393,0
|
|
20240715,181000,22257817,393,393,393,393,0
|
|
20240715,180900,22257817,393,393,393,393,0
|
|
20240715,180800,22257817,393,393,393,393,0
|
|
20240715,180700,22257817,393,393,393,393,0
|
|
20240715,180600,22257817,393,393,393,393,0
|
|
20240715,180500,22257817,393,393,393,393,0
|
|
20240715,180400,22257817,393,393,393,393,0
|
|
20240715,180300,22257817,393,393,393,393,0
|
|
20240715,180200,22257817,393,393,393,393,0
|
|
20240715,180100,22257817,393,393,393,393,0
|
|
20240715,180000,22257817,393,393,393,393,0
|
|
20240715,175900,22257817,393,393,393,393,3169
|
|
20240715,175800,22257817,393,393,393,393,0
|
|
20240715,175700,22257817,393,393,393,393,0
|
|
20240715,175600,22257817,393,393,393,393,0
|
|
20240715,175500,22257817,393,393,393,393,0
|
|
20240715,175400,22257817,393,393,393,393,0
|
|
20240715,175300,22257817,393,393,393,393,0
|
|
20240715,175200,22257817,393,393,393,393,0
|
|
20240715,175100,22257817,393,393,393,393,0
|
|
20240715,175000,22257817,393,393,393,393,0
|
|
20240715,174900,22257817,393,393,393,393,0
|
|
20240715,174800,22257817,393,393,393,393,0
|
|
20240715,174700,22257817,393,393,393,393,0
|
|
20240715,174600,22257817,393,393,393,393,0
|
|
20240715,174500,22257817,393,393,393,393,0
|
|
20240715,174400,22257817,393,393,393,393,0
|
|
20240715,174300,22257817,393,393,393,393,0
|
|
20240715,174200,22257817,393,393,393,393,0
|
|
20240715,174100,22257817,393,393,393,393,0
|
|
20240715,174000,22257817,393,393,393,393,0
|
|
20240715,173900,22257817,393,393,393,393,0
|
|
20240715,173800,22257817,393,393,393,393,0
|
|
20240715,173700,22257817,393,393,393,393,0
|
|
20240715,173600,22257817,393,393,393,393,0
|
|
20240715,173500,22257817,393,393,393,393,0
|
|
20240715,173400,22257817,393,393,393,393,0
|
|
20240715,173300,22257817,393,393,393,393,0
|
|
20240715,173200,22257817,393,393,393,393,0
|
|
20240715,173100,22257817,393,393,393,393,0
|
|
20240715,173000,22257817,393,393,393,393,0
|
|
20240715,172900,22257817,393,393,393,393,3169
|
|
20240715,172800,22257817,393,393,393,393,0
|
|
20240715,172700,22257817,393,393,393,393,0
|
|
20240715,172600,22257817,393,393,393,393,0
|
|
20240715,172500,22257817,393,393,393,393,0
|
|
20240715,172400,22257817,393,393,393,393,0
|
|
20240715,172300,22257817,393,393,393,393,0
|
|
20240715,172200,22257817,393,393,393,393,0
|
|
20240715,172100,22257817,393,393,393,393,0
|
|
20240715,172000,22257817,393,393,393,393,0
|
|
20240715,171900,22257817,393,393,393,393,0
|
|
20240715,171800,22257817,393,393,393,393,0
|
|
20240715,171700,22257817,393,393,393,393,0
|
|
20240715,171600,22257817,393,393,393,393,0
|
|
20240715,171500,22257817,393,393,393,393,0
|
|
20240715,171400,22257817,393,393,393,393,0
|
|
20240715,171300,22257817,393,393,393,393,0
|
|
20240715,171200,22257817,393,393,393,393,0
|
|
20240715,171100,22257817,393,393,393,393,0
|
|
20240715,171000,22257817,393,393,393,393,0
|
|
20240715,170900,22257817,393,393,393,393,0
|
|
20240715,170800,22257817,393,393,393,393,0
|
|
20240715,170700,22257817,393,393,393,393,0
|
|
20240715,170600,22257817,393,393,393,393,0
|
|
20240715,170500,22257817,393,393,393,393,0
|
|
20240715,170400,22257817,393,393,393,393,0
|
|
20240715,170300,22257817,393,393,393,393,0
|
|
20240715,170200,22257817,393,393,393,393,0
|
|
20240715,170100,22257817,393,393,393,393,0
|
|
20240715,170000,22257817,393,393,393,393,0
|
|
20240715,165900,22257817,393,393,393,393,3169
|
|
20240715,165800,22257817,393,393,393,393,0
|
|
20240715,165700,22257817,393,393,393,393,0
|
|
20240715,165600,22257817,393,393,393,393,0
|
|
20240715,165500,22257817,393,393,393,393,0
|
|
20240715,165400,22257817,393,393,393,393,0
|
|
20240715,165300,22257817,393,393,393,393,0
|
|
20240715,165200,22257817,393,393,393,393,0
|
|
20240715,165100,22257817,393,393,393,393,0
|
|
20240715,165000,22257817,393,393,393,393,0
|
|
20240715,164900,22257817,393,393,393,393,0
|
|
20240715,164800,22257817,393,393,393,393,0
|
|
20240715,164700,22257817,393,393,393,393,0
|
|
20240715,164600,22257817,393,393,393,393,0
|
|
20240715,164500,22257817,393,393,393,393,0
|
|
20240715,164400,22257817,393,393,393,393,0
|
|
20240715,164300,22257817,393,393,393,393,0
|
|
20240715,164200,22257817,393,393,393,393,0
|
|
20240715,164100,22257817,393,393,393,393,0
|
|
20240715,164000,22257817,393,393,393,393,0
|
|
20240715,163900,22257817,393,393,393,393,0
|
|
20240715,163800,22257817,393,393,393,393,0
|
|
20240715,163700,22257817,393,393,393,393,0
|
|
20240715,163600,22257817,393,393,393,393,0
|
|
20240715,163500,22257817,393,393,393,393,0
|
|
20240715,163400,22257817,393,393,393,393,0
|
|
20240715,163300,22257817,393,393,393,393,0
|
|
20240715,163200,22257817,393,393,393,393,0
|
|
20240715,163100,22257817,393,393,393,393,0
|
|
20240715,163000,22257817,393,393,393,393,0
|
|
20240715,162900,22257817,393,393,393,393,3169
|
|
20240715,162800,22257817,393,393,393,393,0
|
|
20240715,162700,22257817,393,393,393,393,0
|
|
20240715,162600,22257817,393,393,393,393,0
|
|
20240715,162500,22257817,393,393,393,393,0
|
|
20240715,162400,22257817,393,393,393,393,0
|
|
20240715,162300,22257817,393,393,393,393,0
|
|
20240715,162200,22257817,393,393,393,393,0
|
|
20240715,162100,22257817,393,393,393,393,0
|
|
20240715,162000,22257817,393,393,393,393,0
|
|
20240715,161900,22257817,393,393,393,393,0
|
|
20240715,161800,22257817,393,393,393,393,0
|
|
20240715,161700,22257817,393,393,393,393,0
|
|
20240715,161600,22257817,393,393,393,393,0
|
|
20240715,161500,22257817,393,393,393,393,0
|
|
20240715,161400,22257817,393,393,393,393,0
|
|
20240715,161300,22257817,393,393,393,393,0
|
|
20240715,161200,22257817,393,393,393,393,0
|
|
20240715,161100,22257817,393,393,393,393,0
|
|
20240715,161000,22257817,393,393,393,393,0
|
|
20240715,160900,22257817,393,393,393,393,0
|
|
20240715,160800,22257817,393,393,393,393,0
|
|
20240715,160700,22257817,393,393,393,393,0
|
|
20240715,160600,22257817,393,393,393,393,0
|
|
20240715,160500,22257817,393,393,393,393,0
|
|
20240715,160400,22257817,393,393,393,393,0
|
|
20240715,160300,22257817,393,393,393,393,0
|
|
20240715,160200,22257817,393,393,393,393,0
|
|
20240715,160100,22257817,393,393,393,393,0
|
|
20240715,160000,22257817,393,393,393,393,0
|
|
20240715,155900,22257817,393,393,393,393,3169
|
|
20240715,155800,22257817,393,393,393,393,0
|
|
20240715,155700,22257817,393,393,393,393,0
|
|
20240715,155600,22257817,393,393,393,393,0
|
|
20240715,155500,22257817,393,393,393,393,0
|
|
20240715,155400,22257817,393,393,393,393,0
|
|
20240715,155300,22257817,393,393,393,393,0
|
|
20240715,155200,22257817,393,393,393,393,0
|
|
20240715,155100,22257817,393,393,393,393,0
|
|
20240715,155000,22257817,393,393,393,393,0
|
|
20240715,154900,22257817,393,393,393,393,0
|
|
20240715,154800,22257817,393,393,393,393,0
|
|
20240715,154700,22257817,393,393,393,393,0
|
|
20240715,154600,22257817,393,393,393,393,0
|
|
20240715,154500,22257817,393,393,393,393,0
|
|
20240715,154400,22257817,393,393,393,393,0
|
|
20240715,154300,22257817,393,393,393,393,0
|
|
20240715,154200,22257817,393,393,393,393,0
|
|
20240715,154100,22257817,393,393,393,393,0
|
|
20240715,154000,22257817,393,393,393,393,0
|
|
20240715,153900,22257817,393,393,393,393,0
|
|
20240715,153800,22257817,393,393,393,393,0
|
|
20240715,153700,22257817,393,393,393,393,0
|
|
20240715,153600,22257817,393,393,393,393,0
|
|
20240715,153500,22257817,393,393,393,393,0
|
|
20240715,153400,22257817,393,393,393,393,0
|
|
20240715,153300,22257817,393,393,393,393,0
|
|
20240715,153200,22257817,393,393,393,393,0
|
|
20240715,153100,22257817,393,393,393,393,0
|
|
20240715,153000,22257817,393,393,393,393,3169
|
|
20240715,152900,21012400,398,398,398,398,0
|
|
20240715,152800,21012400,398,398,398,398,0
|
|
20240715,152700,21012400,398,398,398,398,0
|
|
20240715,152600,21012400,398,398,398,398,0
|
|
20240715,152500,21012400,398,398,398,398,0
|
|
20240715,152400,21012400,398,398,398,398,0
|
|
20240715,152300,21012400,398,398,398,398,0
|
|
20240715,152200,21012400,398,398,398,398,0
|
|
20240715,152100,21012400,398,398,398,398,0
|
|
20240715,152000,21012400,398,398,398,398,0
|
|
20240715,151900,21012400,398,398,398,398,0
|
|
20240715,151800,21012400,398,398,398,398,0
|
|
20240715,151700,21012400,398,398,398,398,0
|
|
20240715,151600,21012400,398,398,398,398,0
|
|
20240715,151500,21012400,398,394,398,394,243
|
|
20240715,151400,20916402,398,398,398,398,0
|
|
20240715,151300,20916402,398,398,398,398,0
|
|
20240715,151200,20916402,398,399,399,397,616
|
|
20240715,151100,20671844,397,397,397,397,1907
|
|
20240715,151000,19914765,397,397,397,397,0
|
|
20240715,150900,19914765,397,397,397,397,0
|
|
20240715,150800,19914765,397,397,397,397,0
|
|
20240715,150700,19914765,397,397,397,397,92
|
|
20240715,150600,19878241,397,397,397,397,0
|
|
20240715,150500,19878241,397,397,397,397,0
|
|
20240715,150400,19878241,397,397,397,397,0
|
|
20240715,150300,19878241,397,397,397,397,0
|
|
20240715,150200,19878241,397,397,397,397,0
|
|
20240715,150100,19878241,397,397,397,397,0
|
|
20240715,150000,19878241,397,397,397,397,0
|
|
20240715,145900,19878241,397,397,397,397,0
|
|
20240715,145800,19878241,397,397,397,397,0
|
|
20240715,145700,19878241,397,397,397,397,1
|
|
20240715,145600,19877844,395,395,395,395,0
|
|
20240715,145500,19877844,395,395,395,395,200
|
|
20240715,145400,19798844,398,395,398,395,380
|
|
20240715,145300,19648741,395,395,395,395,0
|
|
20240715,145200,19648741,395,395,395,395,0
|
|
20240715,145100,19648741,395,394,395,393,1847
|
|
20240715,145000,18922337,395,395,395,395,0
|
|
20240715,144900,18922337,395,395,395,395,0
|
|
20240715,144800,18922337,395,395,395,395,0
|
|
20240715,144700,18922337,395,395,395,395,0
|
|
20240715,144600,18922337,395,395,395,395,0
|
|
20240715,144500,18922337,395,395,395,395,0
|
|
20240715,144400,18922337,395,395,395,395,0
|
|
20240715,144300,18922337,395,395,395,395,0
|
|
20240715,144200,18922337,395,395,395,395,0
|
|
20240715,144100,18922337,395,395,395,395,0
|
|
20240715,144000,18922337,395,395,395,395,0
|
|
20240715,143900,18922337,395,395,395,395,10
|
|
20240715,143800,18918387,395,395,395,395,0
|
|
20240715,143700,18918387,395,395,395,395,0
|
|
20240715,143600,18918387,395,395,395,395,0
|
|
20240715,143500,18918387,395,395,395,395,0
|
|
20240715,143400,18918387,395,395,395,395,0
|
|
20240715,143300,18918387,395,395,395,395,0
|
|
20240715,143200,18918387,395,395,395,395,0
|
|
20240715,143100,18918387,395,395,395,395,0
|
|
20240715,143000,18918387,395,395,395,395,0
|
|
20240715,142900,18918387,395,395,395,395,0
|
|
20240715,142800,18918387,395,395,395,395,0
|
|
20240715,142700,18918387,395,395,395,395,0
|
|
20240715,142600,18918387,395,395,395,395,0
|
|
20240715,142500,18918387,395,395,395,395,0
|
|
20240715,142400,18918387,395,395,395,395,0
|
|
20240715,142300,18918387,395,394,395,394,4482
|
|
20240715,142200,17152478,394,394,394,394,1
|
|
20240715,142100,17152084,393,393,393,393,776
|
|
20240715,142000,16847116,393,392,393,392,10
|
|
20240715,141900,16843195,392,392,392,392,0
|
|
20240715,141800,16843195,392,392,392,392,0
|
|
20240715,141700,16843195,392,392,392,392,100
|
|
20240715,141600,16803995,392,392,392,392,0
|
|
20240715,141500,16803995,392,392,392,392,0
|
|
20240715,141400,16803995,392,392,392,392,102
|
|
20240715,141300,16764011,393,393,393,393,0
|
|
20240715,141200,16764011,393,393,393,393,0
|
|
20240715,141100,16764011,393,393,393,393,0
|
|
20240715,141000,16764011,393,393,393,393,0
|
|
20240715,140900,16764011,393,393,393,393,11
|
|
20240715,140800,16759688,394,394,394,394,512
|
|
20240715,140700,16557960,393,393,393,393,0
|
|
20240715,140600,16557960,393,393,393,393,604
|
|
20240715,140500,16320588,393,393,393,393,0
|
|
20240715,140400,16320588,393,393,393,393,109
|
|
20240715,140300,16277751,393,393,393,393,2
|
|
20240715,140200,16276965,393,393,393,393,0
|
|
20240715,140100,16276965,393,393,393,393,2
|
|
20240715,140000,16276179,394,394,394,394,0
|
|
20240715,135900,16276179,394,394,394,394,0
|
|
20240715,135800,16276179,394,394,394,394,0
|
|
20240715,135700,16276179,394,394,394,394,5
|
|
20240715,135600,16274209,394,394,394,394,1
|
|
20240715,135500,16273815,393,393,393,393,0
|
|
20240715,135400,16273815,393,393,393,393,1000
|
|
20240715,135300,15880815,395,395,395,395,0
|
|
20240715,135200,15880815,395,395,395,395,0
|
|
20240715,135100,15880815,395,395,395,395,0
|
|
20240715,135000,15880815,395,395,395,395,0
|
|
20240715,134900,15880815,395,395,395,395,0
|
|
20240715,134800,15880815,395,395,395,395,0
|
|
20240715,134700,15880815,395,395,395,395,0
|
|
20240715,134600,15880815,395,395,395,395,0
|
|
20240715,134500,15880815,395,395,395,395,0
|
|
20240715,134400,15880815,395,395,395,395,0
|
|
20240715,134300,15880815,395,395,395,395,0
|
|
20240715,134200,15880815,395,395,395,395,0
|
|
20240715,134100,15880815,395,395,395,395,0
|
|
20240715,134000,15880815,395,395,395,395,2
|
|
20240715,133900,15880025,395,395,395,395,1
|
|
20240715,133800,15879630,392,392,392,392,0
|
|
20240715,133700,15879630,392,392,392,392,884
|
|
20240715,133600,15533102,392,393,393,392,226
|
|
20240715,133500,15444505,393,394,394,393,715
|
|
20240715,133400,15163500,395,395,395,395,5
|
|
20240715,133300,15161525,395,395,395,395,0
|
|
20240715,133200,15161525,395,395,395,395,0
|
|
20240715,133100,15161525,395,395,395,395,0
|
|
20240715,133000,15161525,395,395,395,395,0
|
|
20240715,132900,15161525,395,395,395,395,0
|
|
20240715,132800,15161525,395,395,395,395,0
|
|
20240715,132700,15161525,395,394,395,394,15
|
|
20240715,132600,15155601,395,395,395,395,1
|
|
20240715,132500,15155206,395,395,395,395,0
|
|
20240715,132400,15155206,395,395,395,395,0
|
|
20240715,132300,15155206,395,395,395,395,0
|
|
20240715,132200,15155206,395,395,395,395,0
|
|
20240715,132100,15155206,395,395,395,395,0
|
|
20240715,132000,15155206,395,395,395,395,0
|
|
20240715,131900,15155206,395,395,395,395,0
|
|
20240715,131800,15155206,395,395,395,395,0
|
|
20240715,131700,15155206,395,395,395,395,0
|
|
20240715,131600,15155206,395,395,395,395,0
|
|
20240715,131500,15155206,395,395,395,395,0
|
|
20240715,131400,15155206,395,395,395,395,0
|
|
20240715,131300,15155206,395,395,395,395,0
|
|
20240715,131200,15155206,395,395,395,395,0
|
|
20240715,131100,15155206,395,395,395,395,1
|
|
20240715,131000,15154811,395,395,395,395,0
|
|
20240715,130900,15154811,395,395,395,395,0
|
|
20240715,130800,15154811,395,395,395,395,0
|
|
20240715,130700,15154811,395,395,395,395,0
|
|
20240715,130600,15154811,395,395,395,395,0
|
|
20240715,130500,15154811,395,395,395,395,0
|
|
20240715,130400,15154811,395,395,395,395,0
|
|
20240715,130300,15154811,395,395,395,395,0
|
|
20240715,130200,15154811,395,395,395,395,0
|
|
20240715,130100,15154811,395,395,395,395,0
|
|
20240715,130000,15154811,395,395,395,395,0
|
|
20240715,125900,15154811,395,395,395,395,0
|
|
20240715,125800,15154811,395,395,395,395,0
|
|
20240715,125700,15154811,395,395,395,395,0
|
|
20240715,125600,15154811,395,395,395,395,0
|
|
20240715,125500,15154811,395,395,395,395,0
|
|
20240715,125400,15154811,395,395,395,395,0
|
|
20240715,125300,15154811,395,395,395,395,0
|
|
20240715,125200,15154811,395,395,395,395,0
|
|
20240715,125100,15154811,395,395,395,395,2
|
|
20240715,125000,15154021,395,395,395,395,2
|
|
20240715,124900,15153231,395,395,395,395,0
|
|
20240715,124800,15153231,395,395,395,395,0
|
|
20240715,124700,15153231,395,395,395,395,0
|
|
20240715,124600,15153231,395,395,395,395,0
|
|
20240715,124500,15153231,395,395,395,395,0
|
|
20240715,124400,15153231,395,395,395,395,0
|
|
20240715,124300,15153231,395,395,395,395,0
|
|
20240715,124200,15153231,395,395,395,395,0
|
|
20240715,124100,15153231,395,395,395,395,0
|
|
20240715,124000,15153231,395,395,395,395,0
|
|
20240715,123900,15153231,395,395,395,395,0
|
|
20240715,123800,15153231,395,395,395,395,0
|
|
20240715,123700,15153231,395,395,395,395,0
|
|
20240715,123600,15153231,395,395,395,395,1
|
|
20240715,123500,15152836,391,393,393,391,6750
|
|
20240715,123400,12504871,394,394,394,394,198
|
|
20240715,123300,12426859,396,396,396,396,0
|
|
20240715,123200,12426859,396,396,396,396,0
|
|
20240715,123100,12426859,396,396,396,396,0
|
|
20240715,123000,12426859,396,396,396,396,0
|
|
20240715,122900,12426859,396,396,396,396,0
|
|
20240715,122800,12426859,396,396,396,396,0
|
|
20240715,122700,12426859,396,396,396,396,0
|
|
20240715,122600,12426859,396,396,396,396,0
|
|
20240715,122500,12426859,396,396,396,396,0
|
|
20240715,122400,12426859,396,396,396,396,0
|
|
20240715,122300,12426859,396,396,396,396,5
|
|
20240715,122200,12424879,399,399,399,399,0
|
|
20240715,122100,12424879,399,399,399,399,0
|
|
20240715,122000,12424879,399,399,399,399,0
|
|
20240715,121900,12424879,399,399,399,399,3
|
|
20240715,121800,12423682,399,399,399,399,0
|
|
20240715,121700,12423682,399,399,399,399,0
|
|
20240715,121600,12423682,399,399,399,399,0
|
|
20240715,121500,12423682,399,399,399,399,0
|
|
20240715,121400,12423682,399,399,399,399,0
|
|
20240715,121300,12423682,399,399,399,399,0
|
|
20240715,121200,12423682,399,399,399,399,0
|
|
20240715,121100,12423682,399,399,399,399,0
|
|
20240715,121000,12423682,399,399,399,399,0
|
|
20240715,120900,12423682,399,399,399,399,0
|
|
20240715,120800,12423682,399,399,399,399,0
|
|
20240715,120700,12423682,399,399,399,399,0
|
|
20240715,120600,12423682,399,399,399,399,0
|
|
20240715,120500,12423682,399,399,399,399,0
|
|
20240715,120400,12423682,399,399,399,399,0
|
|
20240715,120300,12423682,399,399,399,399,0
|
|
20240715,120200,12423682,399,399,399,399,0
|
|
20240715,120100,12423682,399,399,399,399,0
|
|
20240715,120000,12423682,399,399,399,399,0
|
|
20240715,115900,12423682,399,399,399,399,0
|
|
20240715,115800,12423682,399,399,399,399,0
|
|
20240715,115700,12423682,399,399,399,399,0
|
|
20240715,115600,12423682,399,399,399,399,0
|
|
20240715,115500,12423682,399,399,399,399,0
|
|
20240715,115400,12423682,399,399,399,399,0
|
|
20240715,115300,12423682,399,399,399,399,0
|
|
20240715,115200,12423682,399,399,399,399,0
|
|
20240715,115100,12423682,399,399,399,399,0
|
|
20240715,115000,12423682,399,399,399,399,18
|
|
20240715,114900,12416500,399,399,399,399,0
|
|
20240715,114800,12416500,399,399,399,399,0
|
|
20240715,114700,12416500,399,399,399,399,0
|
|
20240715,114600,12416500,399,399,399,399,221
|
|
20240715,114500,12328321,399,399,399,399,0
|
|
20240715,114400,12328321,399,399,399,399,0
|
|
20240715,114300,12328321,399,399,399,399,0
|
|
20240715,114200,12328321,399,399,399,399,0
|
|
20240715,114100,12328321,399,399,399,399,0
|
|
20240715,114000,12328321,399,399,399,399,100
|
|
20240715,113900,12288421,399,399,399,399,0
|
|
20240715,113800,12288421,399,399,399,399,0
|
|
20240715,113700,12288421,399,399,399,399,0
|
|
20240715,113600,12288421,399,399,399,399,0
|
|
20240715,113500,12288421,399,399,399,399,3
|
|
20240715,113400,12287224,399,394,399,393,2291
|
|
20240715,113300,11386657,391,397,397,391,8300
|
|
20240715,113200,8114436,397,397,397,397,0
|
|
20240715,113100,8114436,397,398,398,397,1520
|
|
20240715,113000,7509522,400,400,400,400,0
|
|
20240715,112900,7509522,400,400,400,400,0
|
|
20240715,112800,7509522,400,400,400,400,500
|
|
20240715,112700,7309522,400,400,400,400,0
|
|
20240715,112600,7309522,400,400,400,400,0
|
|
20240715,112500,7309522,400,400,400,400,0
|
|
20240715,112400,7309522,400,400,400,400,0
|
|
20240715,112300,7309522,400,400,400,400,0
|
|
20240715,112200,7309522,400,400,400,400,0
|
|
20240715,112100,7309522,400,400,400,400,0
|
|
20240715,112000,7309522,400,400,400,400,0
|
|
20240715,111900,7309522,400,400,400,400,0
|
|
20240715,111800,7309522,400,400,400,400,0
|
|
20240715,111700,7309522,400,400,400,400,0
|
|
20240715,111600,7309522,400,400,400,400,0
|
|
20240715,111500,7309522,400,400,400,400,0
|
|
20240715,111400,7309522,400,400,400,400,0
|
|
20240715,111300,7309522,400,400,400,400,0
|
|
20240715,111200,7309522,400,400,400,400,0
|
|
20240715,111100,7309522,400,400,400,400,0
|
|
20240715,111000,7309522,400,400,400,400,0
|
|
20240715,110900,7309522,400,400,400,400,0
|
|
20240715,110800,7309522,400,400,400,400,0
|
|
20240715,110700,7309522,400,400,400,400,7
|
|
20240715,110600,7306722,400,400,400,400,0
|
|
20240715,110500,7306722,400,400,400,400,0
|
|
20240715,110400,7306722,400,400,400,400,0
|
|
20240715,110300,7306722,400,400,400,400,0
|
|
20240715,110200,7306722,400,400,400,400,0
|
|
20240715,110100,7306722,400,400,400,400,0
|
|
20240715,110000,7306722,400,400,400,400,0
|
|
20240715,105900,7306722,400,400,400,400,0
|
|
20240715,105800,7306722,400,400,400,400,0
|
|
20240715,105700,7306722,400,400,400,400,0
|
|
20240715,105600,7306722,400,400,400,400,0
|
|
20240715,105500,7306722,400,400,400,400,0
|
|
20240715,105400,7306722,400,400,400,400,1
|
|
20240715,105300,7306322,399,399,399,399,0
|
|
20240715,105200,7306322,399,399,399,399,0
|
|
20240715,105100,7306322,399,399,399,399,0
|
|
20240715,105000,7306322,399,399,399,399,1381
|
|
20240715,104900,6755303,399,399,399,399,0
|
|
20240715,104800,6755303,399,399,399,399,0
|
|
20240715,104700,6755303,399,399,399,399,0
|
|
20240715,104600,6755303,399,399,399,399,0
|
|
20240715,104500,6755303,399,399,399,399,0
|
|
20240715,104400,6755303,399,399,399,399,0
|
|
20240715,104300,6755303,399,399,399,399,0
|
|
20240715,104200,6755303,399,399,399,399,0
|
|
20240715,104100,6755303,399,399,399,399,0
|
|
20240715,104000,6755303,399,399,399,399,501
|
|
20240715,103900,6555404,398,398,398,398,0
|
|
20240715,103800,6555404,398,398,398,398,0
|
|
20240715,103700,6555404,398,398,398,398,30
|
|
20240715,103600,6543464,399,399,399,399,0
|
|
20240715,103500,6543464,399,399,399,399,0
|
|
20240715,103400,6543464,399,399,399,399,0
|
|
20240715,103300,6543464,399,399,399,399,0
|
|
20240715,103200,6543464,399,399,399,399,0
|
|
20240715,103100,6543464,399,399,399,399,0
|
|
20240715,103000,6543464,399,399,399,399,0
|
|
20240715,102900,6543464,399,399,399,399,0
|
|
20240715,102800,6543464,399,399,399,399,0
|
|
20240715,102700,6543464,399,399,399,399,1
|
|
20240715,102600,6543065,398,398,398,398,0
|
|
20240715,102500,6543065,398,398,398,398,1
|
|
20240715,102400,6542667,398,398,398,398,0
|
|
20240715,102300,6542667,398,398,398,398,0
|
|
20240715,102200,6542667,398,398,398,398,0
|
|
20240715,102100,6542667,398,398,398,398,0
|
|
20240715,102000,6542667,398,398,398,398,0
|
|
20240715,101900,6542667,398,398,398,398,0
|
|
20240715,101800,6542667,398,398,398,398,0
|
|
20240715,101700,6542667,398,398,398,398,0
|
|
20240715,101600,6542667,398,398,398,398,0
|
|
20240715,101500,6542667,398,398,398,398,1518
|
|
20240715,101400,5938503,399,399,399,399,4229
|
|
20240715,101300,4251132,400,400,400,400,0
|
|
20240715,101200,4251132,400,400,400,400,0
|
|
20240715,101100,4251132,400,400,400,400,10
|
|
20240715,101000,4247132,400,400,400,400,0
|
|
20240715,100900,4247132,400,400,400,400,0
|
|
20240715,100800,4247132,400,400,400,400,1
|
|
20240715,100700,4246732,399,399,399,399,3338
|
|
20240715,100600,2914870,399,399,399,399,10
|
|
20240715,100500,2910880,399,399,399,399,0
|
|
20240715,100400,2910880,399,399,399,399,3
|
|
20240715,100300,2909683,399,399,399,399,0
|
|
20240715,100200,2909683,399,399,399,399,1
|
|
20240715,100100,2909284,399,399,399,399,0
|
|
20240715,100000,2909284,399,399,399,399,0
|
|
20240715,095900,2909284,399,399,399,399,0
|
|
20240715,095800,2909284,399,399,399,399,0
|
|
20240715,095700,2909284,399,399,399,399,0
|
|
20240715,095600,2909284,399,399,399,399,2
|
|
20240715,095500,2908486,398,398,398,398,0
|
|
20240715,095400,2908486,398,398,398,398,0
|
|
20240715,095300,2908486,398,398,398,398,0
|
|
20240715,095200,2908486,398,398,398,398,0
|
|
20240715,095100,2908486,398,398,398,398,0
|
|
20240715,095000,2908486,398,398,398,398,0
|
|
20240715,094900,2908486,398,398,398,398,0
|
|
20240715,094800,2908486,398,398,398,398,0
|
|
20240715,094700,2908486,398,398,398,398,0
|
|
20240715,094600,2908486,398,398,398,398,0
|
|
20240715,094500,2908486,398,398,398,398,0
|
|
20240715,094400,2908486,398,398,398,398,1468
|
|
20240715,094300,2324222,399,399,399,399,59
|
|
20240715,094200,2300681,399,399,399,399,100
|
|
20240715,094100,2260781,399,399,399,399,0
|
|
20240715,094000,2260781,399,399,399,399,0
|
|
20240715,093900,2260781,399,399,399,399,19
|
|
20240715,093800,2253200,400,400,400,400,0
|
|
20240715,093700,2253200,400,400,400,400,0
|
|
20240715,093600,2253200,400,400,400,400,0
|
|
20240715,093500,2253200,400,400,400,400,0
|
|
20240715,093400,2253200,400,400,400,400,0
|
|
20240715,093300,2253200,400,400,400,400,0
|
|
20240715,093200,2253200,400,400,400,400,0
|
|
20240715,093100,2253200,400,400,400,400,1543
|
|
20240715,093000,1636000,400,400,400,400,0
|
|
20240715,092900,1636000,400,400,400,400,0
|
|
20240715,092800,1636000,400,400,400,400,100
|
|
20240715,092700,1596000,399,399,399,399,0
|
|
20240715,092600,1596000,399,399,399,399,0
|
|
20240715,092500,1596000,399,399,399,399,0
|
|
20240715,092400,1596000,399,399,399,399,0
|
|
20240715,092300,1596000,399,399,399,399,0
|
|
20240715,092200,1596000,399,399,399,399,0
|
|
20240715,092100,1596000,399,399,399,399,0
|
|
20240715,092000,1596000,399,399,399,399,0
|
|
20240715,091900,1596000,399,399,399,399,0
|
|
20240715,091800,1596000,399,399,399,399,0
|
|
20240715,091700,1596000,399,399,399,399,0
|
|
20240715,091600,1596000,399,399,399,399,0
|
|
20240715,091500,1596000,399,399,399,399,163
|
|
20240715,091400,1530963,399,399,399,399,0
|
|
20240715,091300,1530963,399,399,399,399,0
|
|
20240715,091200,1530963,399,399,399,399,0
|
|
20240715,091100,1530963,399,399,399,399,168
|
|
20240715,091000,1463931,399,399,399,399,0
|
|
20240715,090900,1463931,399,399,399,399,0
|
|
20240715,090800,1463931,399,399,399,399,483
|
|
20240715,090700,1271214,399,399,399,399,186
|
|
20240715,090600,1197000,399,399,399,399,0
|
|
20240715,090500,1197000,399,399,399,399,0
|
|
20240715,090400,1197000,399,399,399,399,0
|
|
20240715,090300,1197000,399,399,399,399,0
|
|
20240715,090200,1197000,399,399,399,399,0
|
|
20240715,090100,1197000,399,399,399,399,0
|
|
20240715,090000,1197000,399,399,399,399,3000
|