626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192300,54440915,368,368,368,368,2143
|
|
20240719,192200,54440915,368,368,368,368,0
|
|
20240719,192100,54440915,368,368,368,368,0
|
|
20240719,192000,54440915,368,368,368,368,0
|
|
20240719,191900,54440915,368,368,368,368,0
|
|
20240719,191800,54440915,368,368,368,368,0
|
|
20240719,191700,54440915,368,368,368,368,0
|
|
20240719,191600,54440915,368,368,368,368,0
|
|
20240719,191500,54440915,368,368,368,368,0
|
|
20240719,191400,54440915,368,368,368,368,0
|
|
20240719,191300,54440915,368,368,368,368,0
|
|
20240719,191200,54440915,368,368,368,368,0
|
|
20240719,191100,54440915,368,368,368,368,0
|
|
20240719,191000,54440915,368,368,368,368,0
|
|
20240719,190900,54440915,368,368,368,368,0
|
|
20240719,190800,54440915,368,368,368,368,0
|
|
20240719,190700,54440915,368,368,368,368,0
|
|
20240719,190600,54440915,368,368,368,368,0
|
|
20240719,190500,54440915,368,368,368,368,0
|
|
20240719,190400,54440915,368,368,368,368,0
|
|
20240719,190300,54440915,368,368,368,368,0
|
|
20240719,190200,54440915,368,368,368,368,0
|
|
20240719,190100,54440915,368,368,368,368,0
|
|
20240719,190000,54440915,368,368,368,368,0
|
|
20240719,185900,54440915,368,368,368,368,0
|
|
20240719,185800,54440915,368,368,368,368,0
|
|
20240719,185700,54440915,368,368,368,368,0
|
|
20240719,185600,54440915,368,368,368,368,0
|
|
20240719,185500,54440915,368,368,368,368,0
|
|
20240719,185400,54440915,368,368,368,368,0
|
|
20240719,185300,54440915,368,368,368,368,2143
|
|
20240719,185200,54440915,368,368,368,368,0
|
|
20240719,185100,54440915,368,368,368,368,0
|
|
20240719,185000,54440915,368,368,368,368,0
|
|
20240719,184900,54440915,368,368,368,368,0
|
|
20240719,184800,54440915,368,368,368,368,0
|
|
20240719,184700,54440915,368,368,368,368,0
|
|
20240719,184600,54440915,368,368,368,368,0
|
|
20240719,184500,54440915,368,368,368,368,0
|
|
20240719,184400,54440915,368,368,368,368,0
|
|
20240719,184300,54440915,368,368,368,368,0
|
|
20240719,184200,54440915,368,368,368,368,0
|
|
20240719,184100,54440915,368,368,368,368,0
|
|
20240719,184000,54440915,368,368,368,368,0
|
|
20240719,183900,54440915,368,368,368,368,0
|
|
20240719,183800,54440915,368,368,368,368,0
|
|
20240719,183700,54440915,368,368,368,368,0
|
|
20240719,183600,54440915,368,368,368,368,0
|
|
20240719,183500,54440915,368,368,368,368,0
|
|
20240719,183400,54440915,368,368,368,368,0
|
|
20240719,183300,54440915,368,368,368,368,0
|
|
20240719,183200,54440915,368,368,368,368,0
|
|
20240719,183100,54440915,368,368,368,368,0
|
|
20240719,183000,54440915,368,368,368,368,0
|
|
20240719,182900,54440915,368,368,368,368,0
|
|
20240719,182800,54440915,368,368,368,368,0
|
|
20240719,182700,54440915,368,368,368,368,0
|
|
20240719,182600,54440915,368,368,368,368,0
|
|
20240719,182500,54440915,368,368,368,368,0
|
|
20240719,182400,54440915,368,368,368,368,0
|
|
20240719,182300,54440915,368,368,368,368,2143
|
|
20240719,182200,54440915,368,368,368,368,0
|
|
20240719,182100,54440915,368,368,368,368,0
|
|
20240719,182000,54440915,368,368,368,368,0
|
|
20240719,181900,54440915,368,368,368,368,0
|
|
20240719,181800,54440915,368,368,368,368,0
|
|
20240719,181700,54440915,368,368,368,368,0
|
|
20240719,181600,54440915,368,368,368,368,0
|
|
20240719,181500,54440915,368,368,368,368,0
|
|
20240719,181400,54440915,368,368,368,368,0
|
|
20240719,181300,54440915,368,368,368,368,0
|
|
20240719,181200,54440915,368,368,368,368,0
|
|
20240719,181100,54440915,368,368,368,368,0
|
|
20240719,181000,54440915,368,368,368,368,0
|
|
20240719,180900,54440915,368,368,368,368,0
|
|
20240719,180800,54440915,368,368,368,368,0
|
|
20240719,180700,54440915,368,368,368,368,0
|
|
20240719,180600,54440915,368,368,368,368,0
|
|
20240719,180500,54440915,368,368,368,368,0
|
|
20240719,180400,54440915,368,368,368,368,0
|
|
20240719,180300,54440915,368,368,368,368,0
|
|
20240719,180200,54440915,368,368,368,368,0
|
|
20240719,180100,54440915,368,368,368,368,0
|
|
20240719,180000,54440915,368,368,368,368,0
|
|
20240719,175900,54440915,368,368,368,368,0
|
|
20240719,175800,54440915,368,368,368,368,0
|
|
20240719,175700,54440915,368,368,368,368,0
|
|
20240719,175600,54440915,368,368,368,368,0
|
|
20240719,175500,54440915,368,368,368,368,0
|
|
20240719,175400,54440915,368,368,368,368,0
|
|
20240719,175300,54440915,368,368,368,368,2143
|
|
20240719,175200,54440915,368,368,368,368,0
|
|
20240719,175100,54440915,368,368,368,368,0
|
|
20240719,175000,54440915,368,368,368,368,0
|
|
20240719,174900,54440915,368,368,368,368,0
|
|
20240719,174800,54440915,368,368,368,368,0
|
|
20240719,174700,54440915,368,368,368,368,0
|
|
20240719,174600,54440915,368,368,368,368,0
|
|
20240719,174500,54440915,368,368,368,368,0
|
|
20240719,174400,54440915,368,368,368,368,0
|
|
20240719,174300,54440915,368,368,368,368,0
|
|
20240719,174200,54440915,368,368,368,368,0
|
|
20240719,174100,54440915,368,368,368,368,0
|
|
20240719,174000,54440915,368,368,368,368,0
|
|
20240719,173900,54440915,368,368,368,368,0
|
|
20240719,173800,54440915,368,368,368,368,0
|
|
20240719,173700,54440915,368,368,368,368,0
|
|
20240719,173600,54440915,368,368,368,368,0
|
|
20240719,173500,54440915,368,368,368,368,0
|
|
20240719,173400,54440915,368,368,368,368,0
|
|
20240719,173300,54440915,368,368,368,368,0
|
|
20240719,173200,54440915,368,368,368,368,0
|
|
20240719,173100,54440915,368,368,368,368,0
|
|
20240719,173000,54440915,368,368,368,368,0
|
|
20240719,172900,54440915,368,368,368,368,0
|
|
20240719,172800,54440915,368,368,368,368,0
|
|
20240719,172700,54440915,368,368,368,368,0
|
|
20240719,172600,54440915,368,368,368,368,0
|
|
20240719,172500,54440915,368,368,368,368,0
|
|
20240719,172400,54440915,368,368,368,368,0
|
|
20240719,172300,54440915,368,368,368,368,2143
|
|
20240719,172200,54440915,368,368,368,368,0
|
|
20240719,172100,54440915,368,368,368,368,0
|
|
20240719,172000,54440915,368,368,368,368,0
|
|
20240719,171900,54440915,368,368,368,368,0
|
|
20240719,171800,54440915,368,368,368,368,0
|
|
20240719,171700,54440915,368,368,368,368,0
|
|
20240719,171600,54440915,368,368,368,368,0
|
|
20240719,171500,54440915,368,368,368,368,0
|
|
20240719,171400,54440915,368,368,368,368,0
|
|
20240719,171300,54440915,368,368,368,368,0
|
|
20240719,171200,54440915,368,368,368,368,0
|
|
20240719,171100,54440915,368,368,368,368,0
|
|
20240719,171000,54440915,368,368,368,368,0
|
|
20240719,170900,54440915,368,368,368,368,0
|
|
20240719,170800,54440915,368,368,368,368,0
|
|
20240719,170700,54440915,368,368,368,368,0
|
|
20240719,170600,54440915,368,368,368,368,0
|
|
20240719,170500,54440915,368,368,368,368,0
|
|
20240719,170400,54440915,368,368,368,368,0
|
|
20240719,170300,54440915,368,368,368,368,0
|
|
20240719,170200,54440915,368,368,368,368,0
|
|
20240719,170100,54440915,368,368,368,368,0
|
|
20240719,170000,54440915,368,368,368,368,0
|
|
20240719,165900,54440915,368,368,368,368,0
|
|
20240719,165800,54440915,368,368,368,368,0
|
|
20240719,165700,54440915,368,368,368,368,0
|
|
20240719,165600,54440915,368,368,368,368,0
|
|
20240719,165500,54440915,368,368,368,368,0
|
|
20240719,165400,54440915,368,368,368,368,0
|
|
20240719,165300,54440915,368,368,368,368,2143
|
|
20240719,165200,54440915,368,368,368,368,0
|
|
20240719,165100,54440915,368,368,368,368,0
|
|
20240719,165000,54440915,368,368,368,368,0
|
|
20240719,164900,54440915,368,368,368,368,0
|
|
20240719,164800,54440915,368,368,368,368,0
|
|
20240719,164700,54440915,368,368,368,368,0
|
|
20240719,164600,54440915,368,368,368,368,0
|
|
20240719,164500,54440915,368,368,368,368,0
|
|
20240719,164400,54440915,368,368,368,368,0
|
|
20240719,164300,54440915,368,368,368,368,0
|
|
20240719,164200,54440915,368,368,368,368,0
|
|
20240719,164100,54440915,368,368,368,368,0
|
|
20240719,164000,54440915,368,368,368,368,0
|
|
20240719,163900,54440915,368,368,368,368,0
|
|
20240719,163800,54440915,368,368,368,368,0
|
|
20240719,163700,54440915,368,368,368,368,0
|
|
20240719,163600,54440915,368,368,368,368,0
|
|
20240719,163500,54440915,368,368,368,368,0
|
|
20240719,163400,54440915,368,368,368,368,0
|
|
20240719,163300,54440915,368,368,368,368,0
|
|
20240719,163200,54440915,368,368,368,368,0
|
|
20240719,163100,54440915,368,368,368,368,0
|
|
20240719,163000,54440915,368,368,368,368,0
|
|
20240719,162900,54440915,368,368,368,368,0
|
|
20240719,162800,54440915,368,368,368,368,0
|
|
20240719,162700,54440915,368,368,368,368,0
|
|
20240719,162600,54440915,368,368,368,368,0
|
|
20240719,162500,54440915,368,368,368,368,0
|
|
20240719,162400,54440915,368,368,368,368,0
|
|
20240719,162300,54440915,368,368,368,368,2143
|
|
20240719,162200,54440915,368,368,368,368,0
|
|
20240719,162100,54440915,368,368,368,368,0
|
|
20240719,162000,54440915,368,368,368,368,0
|
|
20240719,161900,54440915,368,368,368,368,0
|
|
20240719,161800,54440915,368,368,368,368,0
|
|
20240719,161700,54440915,368,368,368,368,0
|
|
20240719,161600,54440915,368,368,368,368,0
|
|
20240719,161500,54440915,368,368,368,368,0
|
|
20240719,161400,54440915,368,368,368,368,0
|
|
20240719,161300,54440915,368,368,368,368,0
|
|
20240719,161200,54440915,368,368,368,368,0
|
|
20240719,161100,54440915,368,368,368,368,0
|
|
20240719,161000,54440915,368,368,368,368,0
|
|
20240719,160900,54440915,368,368,368,368,0
|
|
20240719,160800,54440915,368,368,368,368,0
|
|
20240719,160700,54440915,368,368,368,368,0
|
|
20240719,160600,54440915,368,368,368,368,0
|
|
20240719,160500,54440915,368,368,368,368,0
|
|
20240719,160400,54440915,368,368,368,368,0
|
|
20240719,160300,54440915,368,368,368,368,0
|
|
20240719,160200,54440915,368,368,368,368,0
|
|
20240719,160100,54440915,368,368,368,368,0
|
|
20240719,160000,54440915,368,368,368,368,0
|
|
20240719,155900,54440915,368,368,368,368,0
|
|
20240719,155800,54440915,368,368,368,368,0
|
|
20240719,155700,54440915,368,368,368,368,0
|
|
20240719,155600,54440915,368,368,368,368,0
|
|
20240719,155500,54440915,368,368,368,368,0
|
|
20240719,155400,54440915,368,368,368,368,0
|
|
20240719,155300,54440915,368,368,368,368,2143
|
|
20240719,155200,54440915,368,368,368,368,0
|
|
20240719,155100,54440915,368,368,368,368,0
|
|
20240719,155000,54440915,368,368,368,368,0
|
|
20240719,154900,54440915,368,368,368,368,0
|
|
20240719,154800,54440915,368,368,368,368,0
|
|
20240719,154700,54440915,368,368,368,368,0
|
|
20240719,154600,54440915,368,368,368,368,0
|
|
20240719,154500,54440915,368,368,368,368,0
|
|
20240719,154400,54440915,368,368,368,368,0
|
|
20240719,154300,54440915,368,368,368,368,0
|
|
20240719,154200,54440915,368,368,368,368,0
|
|
20240719,154100,54440915,368,368,368,368,0
|
|
20240719,154000,54440915,368,368,368,368,0
|
|
20240719,153900,54440915,368,368,368,368,0
|
|
20240719,153800,54440915,368,368,368,368,0
|
|
20240719,153700,54440915,368,368,368,368,0
|
|
20240719,153600,54440915,368,368,368,368,0
|
|
20240719,153500,54440915,368,368,368,368,0
|
|
20240719,153400,54440915,368,368,368,368,0
|
|
20240719,153300,54440915,368,368,368,368,0
|
|
20240719,153200,54440915,368,368,368,368,0
|
|
20240719,153100,54440915,368,368,368,368,0
|
|
20240719,153000,54440915,368,368,368,368,2143
|
|
20240719,152900,53652291,369,369,369,369,0
|
|
20240719,152800,53652291,369,369,369,369,0
|
|
20240719,152700,53652291,369,369,369,369,0
|
|
20240719,152600,53652291,369,369,369,369,0
|
|
20240719,152500,53652291,369,369,369,369,0
|
|
20240719,152400,53652291,369,369,369,369,0
|
|
20240719,152300,53652291,369,369,369,369,0
|
|
20240719,152200,53652291,369,369,369,369,0
|
|
20240719,152100,53652291,369,369,369,369,0
|
|
20240719,152000,53652291,369,369,369,369,0
|
|
20240719,151900,53652291,369,369,369,369,0
|
|
20240719,151800,53652291,369,368,369,368,91
|
|
20240719,151700,53618802,370,370,370,370,0
|
|
20240719,151600,53618802,370,370,370,370,0
|
|
20240719,151500,53618802,370,370,370,370,0
|
|
20240719,151400,53618802,370,370,370,370,0
|
|
20240719,151300,53618802,370,370,370,370,0
|
|
20240719,151200,53618802,370,370,370,370,1000
|
|
20240719,151100,53248802,370,370,370,370,0
|
|
20240719,151000,53248802,370,370,370,370,0
|
|
20240719,150900,53248802,370,370,370,370,0
|
|
20240719,150800,53248802,370,369,370,369,15
|
|
20240719,150700,53243266,369,369,369,369,211
|
|
20240719,150600,53165407,369,369,369,369,272
|
|
20240719,150500,53065039,369,368,369,368,12
|
|
20240719,150400,53060621,369,369,369,369,0
|
|
20240719,150300,53060621,369,369,369,369,0
|
|
20240719,150200,53060621,369,369,369,369,1
|
|
20240719,150100,53060252,370,370,370,370,0
|
|
20240719,150000,53060252,370,370,370,370,0
|
|
20240719,145900,53060252,370,370,370,370,0
|
|
20240719,145800,53060252,370,370,370,370,0
|
|
20240719,145700,53060252,370,370,370,370,0
|
|
20240719,145600,53060252,370,370,370,370,0
|
|
20240719,145500,53060252,370,370,370,370,0
|
|
20240719,145400,53060252,370,370,370,370,0
|
|
20240719,145300,53060252,370,370,370,370,0
|
|
20240719,145200,53060252,370,370,370,370,0
|
|
20240719,145100,53060252,370,370,370,370,0
|
|
20240719,145000,53060252,370,370,370,370,0
|
|
20240719,144900,53060252,370,370,370,370,0
|
|
20240719,144800,53060252,370,370,370,370,0
|
|
20240719,144700,53060252,370,370,370,370,0
|
|
20240719,144600,53060252,370,370,370,370,0
|
|
20240719,144500,53060252,370,370,370,370,0
|
|
20240719,144400,53060252,370,370,370,370,0
|
|
20240719,144300,53060252,370,370,370,370,0
|
|
20240719,144200,53060252,370,370,370,370,0
|
|
20240719,144100,53060252,370,370,370,370,0
|
|
20240719,144000,53060252,370,370,370,370,0
|
|
20240719,143900,53060252,370,370,370,370,0
|
|
20240719,143800,53060252,370,370,370,370,0
|
|
20240719,143700,53060252,370,368,370,368,1169
|
|
20240719,143600,52629794,368,368,368,368,0
|
|
20240719,143500,52629794,368,368,368,368,3
|
|
20240719,143400,52628690,366,366,366,366,579
|
|
20240719,143300,52416776,368,368,368,368,0
|
|
20240719,143200,52416776,368,368,368,368,0
|
|
20240719,143100,52416776,368,368,368,368,0
|
|
20240719,143000,52416776,368,368,368,368,37
|
|
20240719,142900,52403160,368,368,368,368,0
|
|
20240719,142800,52403160,368,368,368,367,911
|
|
20240719,142700,52068820,367,367,367,367,0
|
|
20240719,142600,52068820,367,367,367,367,1509
|
|
20240719,142500,51515017,367,367,367,367,54
|
|
20240719,142400,51495199,367,367,367,367,1
|
|
20240719,142300,51494832,367,367,367,367,0
|
|
20240719,142200,51494832,367,367,367,367,0
|
|
20240719,142100,51494832,367,367,367,367,0
|
|
20240719,142000,51494832,367,367,367,367,0
|
|
20240719,141900,51494832,367,367,367,367,0
|
|
20240719,141800,51494832,367,367,367,367,0
|
|
20240719,141700,51494832,367,367,367,367,0
|
|
20240719,141600,51494832,367,367,367,367,0
|
|
20240719,141500,51494832,367,367,367,367,0
|
|
20240719,141400,51494832,367,367,367,367,3
|
|
20240719,141300,51493731,367,367,367,367,0
|
|
20240719,141200,51493731,367,367,367,367,1
|
|
20240719,141100,51493364,367,366,367,366,678
|
|
20240719,141000,51245214,366,366,366,366,0
|
|
20240719,140900,51245214,366,366,366,366,0
|
|
20240719,140800,51245214,366,366,366,366,2
|
|
20240719,140700,51244482,365,365,365,365,358
|
|
20240719,140600,51113812,365,365,365,365,0
|
|
20240719,140500,51113812,365,365,365,365,1456
|
|
20240719,140400,50582372,365,365,365,365,0
|
|
20240719,140300,50582372,365,365,365,365,0
|
|
20240719,140200,50582372,365,365,365,365,0
|
|
20240719,140100,50582372,365,365,365,365,0
|
|
20240719,140000,50582372,365,365,365,365,2
|
|
20240719,135900,50581642,364,364,364,364,1
|
|
20240719,135800,50581278,365,365,365,365,0
|
|
20240719,135700,50581278,365,365,365,365,0
|
|
20240719,135600,50581278,365,365,365,365,3
|
|
20240719,135500,50580183,365,365,365,365,8
|
|
20240719,135400,50577263,365,365,365,365,45
|
|
20240719,135300,50560838,365,364,365,364,2533
|
|
20240719,135200,49638824,365,365,365,365,0
|
|
20240719,135100,49638824,365,365,365,365,130
|
|
20240719,135000,49591374,365,365,365,365,0
|
|
20240719,134900,49591374,365,365,365,365,0
|
|
20240719,134800,49591374,365,365,365,365,0
|
|
20240719,134700,49591374,365,365,365,365,0
|
|
20240719,134600,49591374,365,365,365,365,0
|
|
20240719,134500,49591374,365,365,365,365,2
|
|
20240719,134400,49590644,363,363,363,363,0
|
|
20240719,134300,49590644,363,363,363,363,398
|
|
20240719,134200,49446170,365,365,365,365,0
|
|
20240719,134100,49446170,365,365,365,365,0
|
|
20240719,134000,49446170,365,365,365,365,981
|
|
20240719,133900,49088105,365,364,365,364,502
|
|
20240719,133800,48905375,365,365,365,365,0
|
|
20240719,133700,48905375,365,365,365,365,0
|
|
20240719,133600,48905375,365,364,365,364,172
|
|
20240719,133500,48842765,364,364,364,364,330
|
|
20240719,133400,48722645,364,364,364,364,70
|
|
20240719,133300,48697165,365,364,365,364,1004
|
|
20240719,133200,48331705,364,364,364,364,0
|
|
20240719,133100,48331705,364,364,364,364,69
|
|
20240719,133000,48306589,365,365,365,365,0
|
|
20240719,132900,48306589,365,365,365,365,0
|
|
20240719,132800,48306589,365,364,365,364,933
|
|
20240719,132700,47966975,364,364,364,364,0
|
|
20240719,132600,47966975,364,364,364,364,0
|
|
20240719,132500,47966975,364,364,364,364,1
|
|
20240719,132400,47966611,360,363,363,360,7355
|
|
20240719,132300,45312913,364,364,364,364,1
|
|
20240719,132200,45312549,363,363,363,363,997
|
|
20240719,132100,44950638,363,363,363,363,0
|
|
20240719,132000,44950638,363,363,363,363,0
|
|
20240719,131900,44950638,363,363,363,363,0
|
|
20240719,131800,44950638,363,363,363,363,0
|
|
20240719,131700,44950638,363,363,363,363,0
|
|
20240719,131600,44950638,363,363,363,363,0
|
|
20240719,131500,44950638,363,363,363,363,0
|
|
20240719,131400,44950638,363,363,363,363,0
|
|
20240719,131300,44950638,363,363,363,363,3
|
|
20240719,131200,44949549,361,360,361,360,520
|
|
20240719,131100,44762344,360,363,363,360,4191
|
|
20240719,131000,43248721,364,364,364,364,0
|
|
20240719,130900,43248721,364,364,364,364,0
|
|
20240719,130800,43248721,364,364,364,364,50
|
|
20240719,130700,43230521,364,364,364,364,0
|
|
20240719,130600,43230521,364,364,364,364,0
|
|
20240719,130500,43230521,364,364,364,364,1
|
|
20240719,130400,43230157,364,364,364,364,0
|
|
20240719,130300,43230157,364,364,364,364,0
|
|
20240719,130200,43230157,364,364,364,364,0
|
|
20240719,130100,43230157,364,364,364,364,0
|
|
20240719,130000,43230157,364,364,364,364,10
|
|
20240719,125900,43226517,363,364,364,363,205
|
|
20240719,125800,43152097,363,363,363,363,300
|
|
20240719,125700,43043197,364,364,364,364,2
|
|
20240719,125600,43042469,362,362,362,362,0
|
|
20240719,125500,43042469,362,364,364,362,4026
|
|
20240719,125400,41582273,365,365,365,365,0
|
|
20240719,125300,41582273,365,365,365,365,3
|
|
20240719,125200,41581178,364,364,364,364,0
|
|
20240719,125100,41581178,364,364,364,364,770
|
|
20240719,125000,41300898,364,364,364,364,9
|
|
20240719,124900,41297622,364,364,364,364,200
|
|
20240719,124800,41224822,364,364,364,364,2
|
|
20240719,124700,41224094,363,364,364,363,446
|
|
20240719,124600,41062091,364,364,364,364,797
|
|
20240719,124500,40771983,367,367,367,367,0
|
|
20240719,124400,40771983,367,367,367,367,0
|
|
20240719,124300,40771983,367,367,367,367,0
|
|
20240719,124200,40771983,367,367,367,367,0
|
|
20240719,124100,40771983,367,367,367,367,0
|
|
20240719,124000,40771983,367,367,367,367,0
|
|
20240719,123900,40771983,367,367,367,367,0
|
|
20240719,123800,40771983,367,367,367,367,0
|
|
20240719,123700,40771983,367,367,367,367,0
|
|
20240719,123600,40771983,367,367,367,367,0
|
|
20240719,123500,40771983,367,367,367,367,0
|
|
20240719,123400,40771983,367,367,367,367,0
|
|
20240719,123300,40771983,367,367,367,367,0
|
|
20240719,123200,40771983,367,367,367,367,0
|
|
20240719,123100,40771983,367,367,367,367,0
|
|
20240719,123000,40771983,367,367,367,367,0
|
|
20240719,122900,40771983,367,367,367,367,0
|
|
20240719,122800,40771983,367,367,367,367,6
|
|
20240719,122700,40769781,367,367,367,367,3
|
|
20240719,122600,40768680,366,366,366,366,0
|
|
20240719,122500,40768680,366,366,366,366,0
|
|
20240719,122400,40768680,366,366,366,366,1
|
|
20240719,122300,40768314,366,366,366,366,0
|
|
20240719,122200,40768314,366,366,366,366,500
|
|
20240719,122100,40585314,366,366,366,366,0
|
|
20240719,122000,40585314,366,366,366,366,0
|
|
20240719,121900,40585314,366,366,366,366,0
|
|
20240719,121800,40585314,366,366,366,366,0
|
|
20240719,121700,40585314,366,366,366,366,0
|
|
20240719,121600,40585314,366,366,366,366,0
|
|
20240719,121500,40585314,366,366,366,366,0
|
|
20240719,121400,40585314,366,366,366,366,3
|
|
20240719,121300,40584216,364,364,364,364,0
|
|
20240719,121200,40584216,364,364,364,364,0
|
|
20240719,121100,40584216,364,364,364,364,0
|
|
20240719,121000,40584216,364,364,364,364,0
|
|
20240719,120900,40584216,364,364,364,364,0
|
|
20240719,120800,40584216,364,364,364,364,0
|
|
20240719,120700,40584216,364,364,364,364,0
|
|
20240719,120600,40584216,364,364,364,364,122
|
|
20240719,120500,40539808,364,364,364,364,781
|
|
20240719,120400,40255524,364,364,364,364,0
|
|
20240719,120300,40255524,364,367,367,364,146
|
|
20240719,120200,40202374,365,365,365,365,0
|
|
20240719,120100,40202374,365,365,365,365,1000
|
|
20240719,120000,39837374,364,364,364,364,0
|
|
20240719,115900,39837374,364,364,364,364,0
|
|
20240719,115800,39837374,364,364,364,364,1354
|
|
20240719,115700,39344518,364,364,364,364,0
|
|
20240719,115600,39344518,364,364,364,364,0
|
|
20240719,115500,39344518,364,364,364,364,2
|
|
20240719,115400,39343790,363,363,363,363,997
|
|
20240719,115300,38981879,363,363,363,363,0
|
|
20240719,115200,38981879,363,363,363,363,0
|
|
20240719,115100,38981879,363,363,363,363,3
|
|
20240719,115000,38980790,362,362,362,362,0
|
|
20240719,114900,38980790,362,362,362,362,602
|
|
20240719,114800,38762866,360,360,362,360,142
|
|
20240719,114700,38711700,361,362,362,361,217
|
|
20240719,114600,38633360,361,361,361,361,0
|
|
20240719,114500,38633360,361,361,361,361,0
|
|
20240719,114400,38633360,361,361,361,361,0
|
|
20240719,114300,38633360,361,361,361,361,0
|
|
20240719,114200,38633360,361,361,361,361,831
|
|
20240719,114100,38333369,361,361,361,361,1040
|
|
20240719,114000,37957929,361,361,361,361,0
|
|
20240719,113900,37957929,361,360,361,360,503
|
|
20240719,113800,37776846,360,358,360,357,358
|
|
20240719,113700,37648450,358,358,358,357,1366
|
|
20240719,113600,37159633,360,360,360,360,0
|
|
20240719,113500,37159633,360,360,360,360,1
|
|
20240719,113400,37159273,361,361,361,361,0
|
|
20240719,113300,37159273,361,361,361,361,0
|
|
20240719,113200,37159273,361,356,361,355,7211
|
|
20240719,113100,34591930,356,363,364,355,10009
|
|
20240719,113000,30995872,363,366,366,359,10695
|
|
20240719,112900,27145057,360,360,367,360,6529
|
|
20240719,112800,24782071,360,361,361,360,5000
|
|
20240719,112700,22980929,366,361,366,361,241
|
|
20240719,112600,22893391,366,363,367,360,10740
|
|
20240719,112500,19016391,363,363,363,363,0
|
|
20240719,112400,19016391,363,363,363,363,0
|
|
20240719,112300,19016391,363,366,366,363,5067
|
|
20240719,112200,17173657,366,366,366,366,3
|
|
20240719,112100,17172559,366,366,366,366,10
|
|
20240719,112000,17168899,366,366,366,366,3000
|
|
20240719,111900,16070899,365,365,365,365,1
|
|
20240719,111800,16070534,366,366,366,366,0
|
|
20240719,111700,16070534,366,366,366,366,1
|
|
20240719,111600,16070168,368,368,368,368,0
|
|
20240719,111500,16070168,368,368,368,368,0
|
|
20240719,111400,16070168,368,368,368,368,0
|
|
20240719,111300,16070168,368,368,368,368,0
|
|
20240719,111200,16070168,368,368,368,368,1
|
|
20240719,111100,16069800,369,369,369,369,0
|
|
20240719,111000,16069800,369,369,369,369,0
|
|
20240719,110900,16069800,369,369,369,369,17
|
|
20240719,110800,16063527,369,369,369,369,0
|
|
20240719,110700,16063527,369,369,369,369,0
|
|
20240719,110600,16063527,369,369,369,369,0
|
|
20240719,110500,16063527,369,369,369,369,0
|
|
20240719,110400,16063527,369,369,369,369,0
|
|
20240719,110300,16063527,369,364,369,364,3203
|
|
20240719,110200,14897620,365,365,365,365,0
|
|
20240719,110100,14897620,365,365,365,365,20
|
|
20240719,110000,14890320,369,369,369,369,5
|
|
20240719,105900,14888475,369,369,369,369,0
|
|
20240719,105800,14888475,369,369,369,369,0
|
|
20240719,105700,14888475,369,368,369,368,3
|
|
20240719,105600,14887369,364,369,369,364,3
|
|
20240719,105500,14886271,368,368,368,368,200
|
|
20240719,105400,14812671,368,368,368,368,0
|
|
20240719,105300,14812671,368,368,368,368,0
|
|
20240719,105200,14812671,368,368,368,368,0
|
|
20240719,105100,14812671,368,368,368,368,3
|
|
20240719,105000,14811567,368,368,368,368,8
|
|
20240719,104900,14808623,368,368,368,368,1
|
|
20240719,104800,14808255,370,370,370,370,0
|
|
20240719,104700,14808255,370,370,370,370,0
|
|
20240719,104600,14808255,370,370,370,370,0
|
|
20240719,104500,14808255,370,370,370,370,0
|
|
20240719,104400,14808255,370,370,370,370,2
|
|
20240719,104300,14807515,364,364,364,364,0
|
|
20240719,104200,14807515,364,364,364,364,0
|
|
20240719,104100,14807515,364,367,367,364,1000
|
|
20240719,104000,14443341,369,369,369,369,0
|
|
20240719,103900,14443341,369,369,369,369,0
|
|
20240719,103800,14443341,369,369,369,369,2
|
|
20240719,103700,14442603,371,371,371,371,0
|
|
20240719,103600,14442603,371,371,371,371,0
|
|
20240719,103500,14442603,371,371,371,371,0
|
|
20240719,103400,14442603,371,371,371,371,0
|
|
20240719,103300,14442603,371,371,371,371,0
|
|
20240719,103200,14442603,371,371,371,371,0
|
|
20240719,103100,14442603,371,371,371,371,0
|
|
20240719,103000,14442603,371,371,371,371,12
|
|
20240719,102900,14438151,371,371,371,371,0
|
|
20240719,102800,14438151,371,371,371,371,0
|
|
20240719,102700,14438151,371,371,371,371,0
|
|
20240719,102600,14438151,371,371,371,371,0
|
|
20240719,102500,14438151,371,371,371,371,0
|
|
20240719,102400,14438151,371,370,371,370,5
|
|
20240719,102300,14436297,367,367,367,367,1
|
|
20240719,102200,14435930,370,370,370,370,6035
|
|
20240719,102100,12202980,370,368,370,368,2603
|
|
20240719,102000,11242489,368,367,368,367,120
|
|
20240719,101900,11198448,369,369,369,369,0
|
|
20240719,101800,11198448,369,369,369,369,0
|
|
20240719,101700,11198448,369,369,369,369,0
|
|
20240719,101600,11198448,369,369,369,369,0
|
|
20240719,101500,11198448,369,368,369,368,19
|
|
20240719,101400,11191455,365,367,367,365,493
|
|
20240719,101300,11011388,363,363,363,363,0
|
|
20240719,101200,11011388,363,363,363,363,0
|
|
20240719,101100,11011388,363,367,367,363,17376
|
|
20240719,101000,4686957,367,369,369,367,2009
|
|
20240719,100900,3948374,369,369,369,369,1209
|
|
20240719,100800,3502253,370,370,370,370,0
|
|
20240719,100700,3502253,370,370,370,370,1070
|
|
20240719,100600,3106353,371,371,371,371,0
|
|
20240719,100500,3106353,371,371,371,371,15
|
|
20240719,100400,3100788,371,371,371,371,0
|
|
20240719,100300,3100788,371,371,371,371,0
|
|
20240719,100200,3100788,371,371,371,371,0
|
|
20240719,100100,3100788,371,371,371,371,0
|
|
20240719,100000,3100788,371,371,371,371,0
|
|
20240719,095900,3100788,371,371,371,371,1
|
|
20240719,095800,3100417,371,371,371,371,0
|
|
20240719,095700,3100417,371,371,371,371,6
|
|
20240719,095600,3098191,370,370,370,370,68
|
|
20240719,095500,3073031,369,369,369,369,0
|
|
20240719,095400,3073031,369,370,370,369,1752
|
|
20240719,095300,2424792,371,371,371,371,0
|
|
20240719,095200,2424792,371,371,371,371,1
|
|
20240719,095100,2424421,370,370,370,370,0
|
|
20240719,095000,2424421,370,370,370,370,1003
|
|
20240719,094900,2053311,372,372,372,372,2
|
|
20240719,094800,2052567,371,372,372,371,4
|
|
20240719,094700,2051081,370,371,371,370,1244
|
|
20240719,094600,1590799,371,371,371,371,1
|
|
20240719,094500,1590428,372,372,372,372,0
|
|
20240719,094400,1590428,372,372,372,372,0
|
|
20240719,094300,1590428,372,372,372,372,0
|
|
20240719,094200,1590428,372,372,372,372,2
|
|
20240719,094100,1589684,372,372,372,372,0
|
|
20240719,094000,1589684,372,372,372,372,0
|
|
20240719,093900,1589684,372,372,372,372,0
|
|
20240719,093800,1589684,372,372,372,372,0
|
|
20240719,093700,1589684,372,372,373,372,1218
|
|
20240719,093600,1136132,372,372,372,372,50
|
|
20240719,093500,1117532,372,372,372,372,0
|
|
20240719,093400,1117532,372,372,372,372,0
|
|
20240719,093300,1117532,372,372,372,372,2
|
|
20240719,093200,1116788,369,369,369,369,0
|
|
20240719,093100,1116788,369,369,369,369,0
|
|
20240719,093000,1116788,369,369,369,369,0
|
|
20240719,092900,1116788,369,369,369,369,77
|
|
20240719,092800,1088375,373,373,373,373,0
|
|
20240719,092700,1088375,373,373,373,373,0
|
|
20240719,092600,1088375,373,371,373,370,2254
|
|
20240719,092500,254376,373,373,373,373,0
|
|
20240719,092400,254376,373,373,373,373,2
|
|
20240719,092300,253630,371,372,372,371,300
|
|
20240719,092200,142225,373,373,373,373,0
|
|
20240719,092100,142225,373,373,373,373,100
|
|
20240719,092000,104925,374,374,374,374,0
|
|
20240719,091900,104925,374,374,374,374,0
|
|
20240719,091800,104925,374,373,374,373,170
|
|
20240719,091700,41514,373,373,373,373,2
|
|
20240719,091600,40768,374,374,374,374,0
|
|
20240719,091500,40768,374,374,374,374,0
|
|
20240719,091400,40768,374,374,374,374,3
|
|
20240719,091300,39646,375,375,375,375,0
|
|
20240719,091200,39646,375,374,375,374,6
|
|
20240719,091100,37401,374,374,374,374,0
|
|
20240719,091000,37401,374,374,374,374,0
|
|
20240719,090900,37401,374,374,374,374,15
|
|
20240719,090800,31791,374,374,374,374,0
|
|
20240719,090700,31791,374,374,374,374,80
|
|
20240719,090600,1871,373,373,373,373,0
|
|
20240719,090500,1871,373,373,373,373,1
|
|
20240719,090400,1498,373,373,373,373,0
|
|
20240719,090300,1498,373,373,373,373,0
|
|
20240719,090200,1498,373,373,373,373,1
|
|
20240719,090100,1125,375,375,375,375,0
|
|
20240719,090000,1125,375,375,375,375,3
|