586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184300,78339368,533,533,533,533,730
|
|
20240719,184200,78339368,533,533,533,533,0
|
|
20240719,184100,78339368,533,533,533,533,0
|
|
20240719,184000,78339368,533,533,533,533,0
|
|
20240719,183900,78339368,533,533,533,533,0
|
|
20240719,183800,78339368,533,533,533,533,0
|
|
20240719,183700,78339368,533,533,533,533,0
|
|
20240719,183600,78339368,533,533,533,533,0
|
|
20240719,183500,78339368,533,533,533,533,0
|
|
20240719,183400,78339368,533,533,533,533,0
|
|
20240719,183300,78339368,533,533,533,533,0
|
|
20240719,183200,78339368,533,533,533,533,0
|
|
20240719,183100,78339368,533,533,533,533,0
|
|
20240719,183000,78339368,533,533,533,533,0
|
|
20240719,182900,78339368,533,533,533,533,0
|
|
20240719,182800,78339368,533,533,533,533,0
|
|
20240719,182700,78339368,533,533,533,533,0
|
|
20240719,182600,78339368,533,533,533,533,0
|
|
20240719,182500,78339368,533,533,533,533,0
|
|
20240719,182400,78339368,533,533,533,533,0
|
|
20240719,182300,78339368,533,533,533,533,0
|
|
20240719,182200,78339368,533,533,533,533,0
|
|
20240719,182100,78339368,533,533,533,533,0
|
|
20240719,182000,78339368,533,533,533,533,0
|
|
20240719,181900,78339368,533,533,533,533,0
|
|
20240719,181800,78339368,533,533,533,533,0
|
|
20240719,181700,78339368,533,533,533,533,0
|
|
20240719,181600,78339368,533,533,533,533,0
|
|
20240719,181500,78339368,533,533,533,533,0
|
|
20240719,181400,78339368,533,533,533,533,0
|
|
20240719,181300,78339368,533,533,533,533,730
|
|
20240719,181200,78339368,533,533,533,533,0
|
|
20240719,181100,78339368,533,533,533,533,0
|
|
20240719,181000,78339368,533,533,533,533,0
|
|
20240719,180900,78339368,533,533,533,533,0
|
|
20240719,180800,78339368,533,533,533,533,0
|
|
20240719,180700,78339368,533,533,533,533,0
|
|
20240719,180600,78339368,533,533,533,533,0
|
|
20240719,180500,78339368,533,533,533,533,0
|
|
20240719,180400,78339368,533,533,533,533,0
|
|
20240719,180300,78339368,533,533,533,533,0
|
|
20240719,180200,78339368,533,533,533,533,0
|
|
20240719,180100,78339368,533,533,533,533,0
|
|
20240719,180000,78339368,533,533,533,533,0
|
|
20240719,175900,78339368,533,533,533,533,0
|
|
20240719,175800,78339368,533,533,533,533,0
|
|
20240719,175700,78339368,533,533,533,533,0
|
|
20240719,175600,78339368,533,533,533,533,0
|
|
20240719,175500,78339368,533,533,533,533,0
|
|
20240719,175400,78339368,533,533,533,533,0
|
|
20240719,175300,78339368,533,533,533,533,0
|
|
20240719,175200,78339368,533,533,533,533,0
|
|
20240719,175100,78339368,533,533,533,533,0
|
|
20240719,175000,78339368,533,533,533,533,0
|
|
20240719,174900,78339368,533,533,533,533,0
|
|
20240719,174800,78339368,533,533,533,533,0
|
|
20240719,174700,78339368,533,533,533,533,0
|
|
20240719,174600,78339368,533,533,533,533,0
|
|
20240719,174500,78339368,533,533,533,533,0
|
|
20240719,174400,78339368,533,533,533,533,0
|
|
20240719,174300,78339368,533,533,533,533,730
|
|
20240719,174200,78339368,533,533,533,533,0
|
|
20240719,174100,78339368,533,533,533,533,0
|
|
20240719,174000,78339368,533,533,533,533,0
|
|
20240719,173900,78339368,533,533,533,533,0
|
|
20240719,173800,78339368,533,533,533,533,0
|
|
20240719,173700,78339368,533,533,533,533,0
|
|
20240719,173600,78339368,533,533,533,533,0
|
|
20240719,173500,78339368,533,533,533,533,0
|
|
20240719,173400,78339368,533,533,533,533,0
|
|
20240719,173300,78339368,533,533,533,533,0
|
|
20240719,173200,78339368,533,533,533,533,0
|
|
20240719,173100,78339368,533,533,533,533,0
|
|
20240719,173000,78339368,533,533,533,533,0
|
|
20240719,172900,78339368,533,533,533,533,0
|
|
20240719,172800,78339368,533,533,533,533,0
|
|
20240719,172700,78339368,533,533,533,533,0
|
|
20240719,172600,78339368,533,533,533,533,0
|
|
20240719,172500,78339368,533,533,533,533,0
|
|
20240719,172400,78339368,533,533,533,533,0
|
|
20240719,172300,78339368,533,533,533,533,0
|
|
20240719,172200,78339368,533,533,533,533,0
|
|
20240719,172100,78339368,533,533,533,533,0
|
|
20240719,172000,78339368,533,533,533,533,0
|
|
20240719,171900,78339368,533,533,533,533,0
|
|
20240719,171800,78339368,533,533,533,533,0
|
|
20240719,171700,78339368,533,533,533,533,0
|
|
20240719,171600,78339368,533,533,533,533,0
|
|
20240719,171500,78339368,533,533,533,533,0
|
|
20240719,171400,78339368,533,533,533,533,0
|
|
20240719,171300,78339368,533,533,533,533,730
|
|
20240719,171200,78339368,533,533,533,533,0
|
|
20240719,171100,78339368,533,533,533,533,0
|
|
20240719,171000,78339368,533,533,533,533,0
|
|
20240719,170900,78339368,533,533,533,533,0
|
|
20240719,170800,78339368,533,533,533,533,0
|
|
20240719,170700,78339368,533,533,533,533,0
|
|
20240719,170600,78339368,533,533,533,533,0
|
|
20240719,170500,78339368,533,533,533,533,0
|
|
20240719,170400,78339368,533,533,533,533,0
|
|
20240719,170300,78339368,533,533,533,533,0
|
|
20240719,170200,78339368,533,533,533,533,0
|
|
20240719,170100,78339368,533,533,533,533,0
|
|
20240719,170000,78339368,533,533,533,533,0
|
|
20240719,165900,78339368,533,533,533,533,0
|
|
20240719,165800,78339368,533,533,533,533,0
|
|
20240719,165700,78339368,533,533,533,533,0
|
|
20240719,165600,78339368,533,533,533,533,0
|
|
20240719,165500,78339368,533,533,533,533,0
|
|
20240719,165400,78339368,533,533,533,533,0
|
|
20240719,165300,78339368,533,533,533,533,0
|
|
20240719,165200,78339368,533,533,533,533,0
|
|
20240719,165100,78339368,533,533,533,533,0
|
|
20240719,165000,78339368,533,533,533,533,0
|
|
20240719,164900,78339368,533,533,533,533,0
|
|
20240719,164800,78339368,533,533,533,533,0
|
|
20240719,164700,78339368,533,533,533,533,0
|
|
20240719,164600,78339368,533,533,533,533,0
|
|
20240719,164500,78339368,533,533,533,533,0
|
|
20240719,164400,78339368,533,533,533,533,0
|
|
20240719,164300,78339368,533,533,533,533,730
|
|
20240719,164200,78339368,533,533,533,533,0
|
|
20240719,164100,78339368,533,533,533,533,0
|
|
20240719,164000,78339368,533,533,533,533,0
|
|
20240719,163900,78339368,533,533,533,533,0
|
|
20240719,163800,78339368,533,533,533,533,0
|
|
20240719,163700,78339368,533,533,533,533,0
|
|
20240719,163600,78339368,533,533,533,533,0
|
|
20240719,163500,78339368,533,533,533,533,0
|
|
20240719,163400,78339368,533,533,533,533,0
|
|
20240719,163300,78339368,533,533,533,533,0
|
|
20240719,163200,78339368,533,533,533,533,0
|
|
20240719,163100,78339368,533,533,533,533,0
|
|
20240719,163000,78339368,533,533,533,533,0
|
|
20240719,162900,78339368,533,533,533,533,0
|
|
20240719,162800,78339368,533,533,533,533,0
|
|
20240719,162700,78339368,533,533,533,533,0
|
|
20240719,162600,78339368,533,533,533,533,0
|
|
20240719,162500,78339368,533,533,533,533,0
|
|
20240719,162400,78339368,533,533,533,533,0
|
|
20240719,162300,78339368,533,533,533,533,0
|
|
20240719,162200,78339368,533,533,533,533,0
|
|
20240719,162100,78339368,533,533,533,533,0
|
|
20240719,162000,78339368,533,533,533,533,0
|
|
20240719,161900,78339368,533,533,533,533,0
|
|
20240719,161800,78339368,533,533,533,533,0
|
|
20240719,161700,78339368,533,533,533,533,0
|
|
20240719,161600,78339368,533,533,533,533,0
|
|
20240719,161500,78339368,533,533,533,533,0
|
|
20240719,161400,78339368,533,533,533,533,0
|
|
20240719,161300,78339368,533,533,533,533,730
|
|
20240719,161200,78339368,533,533,533,533,0
|
|
20240719,161100,78339368,533,533,533,533,0
|
|
20240719,161000,78339368,533,533,533,533,0
|
|
20240719,160900,78339368,533,533,533,533,0
|
|
20240719,160800,78339368,533,533,533,533,0
|
|
20240719,160700,78339368,533,533,533,533,0
|
|
20240719,160600,78339368,533,533,533,533,0
|
|
20240719,160500,78339368,533,533,533,533,0
|
|
20240719,160400,78339368,533,533,533,533,0
|
|
20240719,160300,78339368,533,533,533,533,0
|
|
20240719,160200,78339368,533,533,533,533,0
|
|
20240719,160100,78339368,533,533,533,533,0
|
|
20240719,160000,78339368,533,533,533,533,0
|
|
20240719,155900,78339368,533,533,533,533,0
|
|
20240719,155800,78339368,533,533,533,533,0
|
|
20240719,155700,78339368,533,533,533,533,0
|
|
20240719,155600,78339368,533,533,533,533,0
|
|
20240719,155500,78339368,533,533,533,533,0
|
|
20240719,155400,78339368,533,533,533,533,0
|
|
20240719,155300,78339368,533,533,533,533,0
|
|
20240719,155200,78339368,533,533,533,533,0
|
|
20240719,155100,78339368,533,533,533,533,0
|
|
20240719,155000,78339368,533,533,533,533,0
|
|
20240719,154900,78339368,533,533,533,533,0
|
|
20240719,154800,78339368,533,533,533,533,0
|
|
20240719,154700,78339368,533,533,533,533,0
|
|
20240719,154600,78339368,533,533,533,533,0
|
|
20240719,154500,78339368,533,533,533,533,0
|
|
20240719,154400,78339368,533,533,533,533,0
|
|
20240719,154300,78339368,533,533,533,533,730
|
|
20240719,154200,78339368,533,533,533,533,0
|
|
20240719,154100,78339368,533,533,533,533,0
|
|
20240719,154000,78339368,533,533,533,533,0
|
|
20240719,153900,78339368,533,533,533,533,0
|
|
20240719,153800,78339368,533,533,533,533,0
|
|
20240719,153700,78339368,533,533,533,533,0
|
|
20240719,153600,78339368,533,533,533,533,0
|
|
20240719,153500,78339368,533,533,533,533,0
|
|
20240719,153400,78339368,533,533,533,533,0
|
|
20240719,153300,78339368,533,533,533,533,0
|
|
20240719,153200,78339368,533,533,533,533,0
|
|
20240719,153100,78339368,533,533,533,533,0
|
|
20240719,153000,78339368,533,533,533,533,730
|
|
20240719,152900,77950278,533,533,533,533,0
|
|
20240719,152800,77950278,533,533,533,533,0
|
|
20240719,152700,77950278,533,533,533,533,0
|
|
20240719,152600,77950278,533,533,533,533,0
|
|
20240719,152500,77950278,533,533,533,533,0
|
|
20240719,152400,77950278,533,533,533,533,0
|
|
20240719,152300,77950278,533,533,533,533,0
|
|
20240719,152200,77950278,533,533,533,533,0
|
|
20240719,152100,77950278,533,533,533,533,0
|
|
20240719,152000,77950278,533,533,533,533,0
|
|
20240719,151900,77950278,533,534,534,533,2345
|
|
20240719,151800,76700373,534,534,534,534,517
|
|
20240719,151700,76424295,534,534,534,534,0
|
|
20240719,151600,76424295,534,534,534,534,120
|
|
20240719,151500,76360215,537,537,537,537,0
|
|
20240719,151400,76360215,537,537,537,537,65
|
|
20240719,151300,76325310,537,535,537,535,53
|
|
20240719,151200,76296895,535,535,535,535,17
|
|
20240719,151100,76287800,536,536,536,536,0
|
|
20240719,151000,76287800,536,536,536,536,0
|
|
20240719,150900,76287800,536,536,536,536,0
|
|
20240719,150800,76287800,536,536,536,536,0
|
|
20240719,150700,76287800,536,536,536,536,0
|
|
20240719,150600,76287800,536,536,536,536,0
|
|
20240719,150500,76287800,536,536,536,536,7
|
|
20240719,150400,76284048,537,537,537,537,0
|
|
20240719,150300,76284048,537,537,537,537,0
|
|
20240719,150200,76284048,537,537,537,537,1
|
|
20240719,150100,76283511,533,533,533,533,0
|
|
20240719,150000,76283511,533,533,533,533,0
|
|
20240719,145900,76283511,533,533,533,533,0
|
|
20240719,145800,76283511,533,533,533,533,0
|
|
20240719,145700,76283511,533,533,533,533,0
|
|
20240719,145600,76283511,533,533,533,533,0
|
|
20240719,145500,76283511,533,536,536,533,164
|
|
20240719,145400,76195961,537,537,537,537,0
|
|
20240719,145300,76195961,537,537,537,537,0
|
|
20240719,145200,76195961,537,537,537,537,0
|
|
20240719,145100,76195961,537,537,537,537,0
|
|
20240719,145000,76195961,537,537,537,537,7
|
|
20240719,144900,76192202,537,537,537,537,10
|
|
20240719,144800,76186832,537,537,537,537,10
|
|
20240719,144700,76181462,533,533,533,533,0
|
|
20240719,144600,76181462,533,533,533,533,0
|
|
20240719,144500,76181462,533,533,533,533,0
|
|
20240719,144400,76181462,533,534,534,533,1080
|
|
20240719,144300,75605622,537,537,537,537,0
|
|
20240719,144200,75605622,537,537,537,537,0
|
|
20240719,144100,75605622,537,537,537,537,0
|
|
20240719,144000,75605622,537,537,537,537,0
|
|
20240719,143900,75605622,537,537,537,537,36
|
|
20240719,143800,75586290,537,537,537,537,60
|
|
20240719,143700,75554070,537,537,537,537,0
|
|
20240719,143600,75554070,537,537,537,537,0
|
|
20240719,143500,75554070,537,537,537,537,500
|
|
20240719,143400,75285570,537,537,537,537,0
|
|
20240719,143300,75285570,537,537,537,537,0
|
|
20240719,143200,75285570,537,537,537,537,0
|
|
20240719,143100,75285570,537,537,537,537,0
|
|
20240719,143000,75285570,537,537,537,537,0
|
|
20240719,142900,75285570,537,537,537,537,52
|
|
20240719,142800,75257646,537,537,537,537,20
|
|
20240719,142700,75246906,537,537,537,537,1
|
|
20240719,142600,75246369,533,533,533,533,0
|
|
20240719,142500,75246369,533,533,533,533,0
|
|
20240719,142400,75246369,533,533,533,533,0
|
|
20240719,142300,75246369,533,533,533,533,0
|
|
20240719,142200,75246369,533,533,533,533,0
|
|
20240719,142100,75246369,533,533,533,533,0
|
|
20240719,142000,75246369,533,533,533,533,200
|
|
20240719,141900,75139769,532,532,532,532,2999
|
|
20240719,141800,73544301,533,538,538,533,2592
|
|
20240719,141700,72162760,533,534,534,533,12277
|
|
20240719,141600,65618304,535,535,535,535,215
|
|
20240719,141500,65503279,536,536,536,536,0
|
|
20240719,141400,65503279,536,536,536,536,855
|
|
20240719,141300,65044999,536,536,536,536,50
|
|
20240719,141200,65018199,537,537,537,537,0
|
|
20240719,141100,65018199,537,537,537,537,0
|
|
20240719,141000,65018199,537,537,537,537,24
|
|
20240719,140900,65005311,538,538,538,538,0
|
|
20240719,140800,65005311,538,538,538,538,0
|
|
20240719,140700,65005311,538,538,538,538,0
|
|
20240719,140600,65005311,538,538,538,538,0
|
|
20240719,140500,65005311,538,538,538,538,0
|
|
20240719,140400,65005311,538,538,538,538,0
|
|
20240719,140300,65005311,538,538,538,538,0
|
|
20240719,140200,65005311,538,538,538,538,0
|
|
20240719,140100,65005311,538,538,538,538,0
|
|
20240719,140000,65005311,538,538,538,538,0
|
|
20240719,135900,65005311,538,538,538,538,0
|
|
20240719,135800,65005311,538,538,538,538,0
|
|
20240719,135700,65005311,538,538,538,538,0
|
|
20240719,135600,65005311,538,538,538,538,0
|
|
20240719,135500,65005311,538,538,538,538,0
|
|
20240719,135400,65005311,538,538,538,538,0
|
|
20240719,135300,65005311,538,538,538,538,0
|
|
20240719,135200,65005311,538,538,538,538,0
|
|
20240719,135100,65005311,538,538,538,538,0
|
|
20240719,135000,65005311,538,538,538,538,0
|
|
20240719,134900,65005311,538,538,538,538,0
|
|
20240719,134800,65005311,538,538,538,538,80
|
|
20240719,134700,64962271,538,536,538,536,10066
|
|
20240719,134600,59548625,537,537,537,537,0
|
|
20240719,134500,59548625,537,537,537,537,0
|
|
20240719,134400,59548625,537,537,537,537,0
|
|
20240719,134300,59548625,537,537,537,537,0
|
|
20240719,134200,59548625,537,537,537,537,1
|
|
20240719,134100,59548088,538,538,538,538,0
|
|
20240719,134000,59548088,538,538,538,538,0
|
|
20240719,133900,59548088,538,538,538,538,0
|
|
20240719,133800,59548088,538,538,538,538,6
|
|
20240719,133700,59544860,539,539,539,539,2
|
|
20240719,133600,59543782,538,538,538,538,0
|
|
20240719,133500,59543782,538,538,538,538,0
|
|
20240719,133400,59543782,538,538,538,538,0
|
|
20240719,133300,59543782,538,538,538,538,0
|
|
20240719,133200,59543782,538,538,538,538,0
|
|
20240719,133100,59543782,538,538,538,538,0
|
|
20240719,133000,59543782,538,538,538,538,0
|
|
20240719,132900,59543782,538,538,538,538,0
|
|
20240719,132800,59543782,538,538,538,538,0
|
|
20240719,132700,59543782,538,538,538,538,0
|
|
20240719,132600,59543782,538,538,538,538,1
|
|
20240719,132500,59543244,536,536,536,536,0
|
|
20240719,132400,59543244,536,536,536,536,99
|
|
20240719,132300,59490180,539,539,539,539,0
|
|
20240719,132200,59490180,539,539,539,539,0
|
|
20240719,132100,59490180,539,539,539,539,0
|
|
20240719,132000,59490180,539,539,539,539,50
|
|
20240719,131900,59463230,539,539,539,539,0
|
|
20240719,131800,59463230,539,539,539,539,0
|
|
20240719,131700,59463230,539,539,539,539,76
|
|
20240719,131600,59422266,539,539,539,539,16
|
|
20240719,131500,59413642,536,536,536,536,0
|
|
20240719,131400,59413642,536,536,536,536,0
|
|
20240719,131300,59413642,536,536,536,536,0
|
|
20240719,131200,59413642,536,536,536,536,0
|
|
20240719,131100,59413642,536,536,536,536,0
|
|
20240719,131000,59413642,536,536,536,536,0
|
|
20240719,130900,59413642,536,536,536,536,0
|
|
20240719,130800,59413642,536,538,538,536,2746
|
|
20240719,130700,57939637,539,539,539,539,0
|
|
20240719,130600,57939637,539,539,539,539,0
|
|
20240719,130500,57939637,539,539,539,539,0
|
|
20240719,130400,57939637,539,539,539,539,0
|
|
20240719,130300,57939637,539,539,539,539,0
|
|
20240719,130200,57939637,539,539,539,539,0
|
|
20240719,130100,57939637,539,539,539,539,0
|
|
20240719,130000,57939637,539,539,539,539,0
|
|
20240719,125900,57939637,539,539,539,539,0
|
|
20240719,125800,57939637,539,539,539,539,0
|
|
20240719,125700,57939637,539,539,539,539,0
|
|
20240719,125600,57939637,539,539,539,539,0
|
|
20240719,125500,57939637,539,539,539,539,10
|
|
20240719,125400,57934247,539,539,539,539,0
|
|
20240719,125300,57934247,539,539,539,539,0
|
|
20240719,125200,57934247,539,539,539,539,0
|
|
20240719,125100,57934247,539,539,539,539,0
|
|
20240719,125000,57934247,539,539,539,539,0
|
|
20240719,124900,57934247,539,539,539,539,0
|
|
20240719,124800,57934247,539,539,539,539,72
|
|
20240719,124700,57895439,539,539,539,539,36
|
|
20240719,124600,57876035,539,539,539,539,0
|
|
20240719,124500,57876035,539,539,539,539,3
|
|
20240719,124400,57874418,539,539,539,539,0
|
|
20240719,124300,57874418,539,539,539,539,0
|
|
20240719,124200,57874418,539,539,539,539,4602
|
|
20240719,124100,55393940,540,540,540,540,0
|
|
20240719,124000,55393940,540,540,540,540,0
|
|
20240719,123900,55393940,540,540,540,540,0
|
|
20240719,123800,55393940,540,540,540,540,0
|
|
20240719,123700,55393940,540,540,540,540,0
|
|
20240719,123600,55393940,540,540,540,540,0
|
|
20240719,123500,55393940,540,540,540,540,0
|
|
20240719,123400,55393940,540,540,540,540,20
|
|
20240719,123300,55383140,540,540,540,540,0
|
|
20240719,123200,55383140,540,540,540,540,0
|
|
20240719,123100,55383140,540,540,540,540,0
|
|
20240719,123000,55383140,540,540,540,540,980
|
|
20240719,122900,54853940,540,540,540,540,0
|
|
20240719,122800,54853940,540,540,540,540,1303
|
|
20240719,122700,54150320,539,539,539,539,0
|
|
20240719,122600,54150320,539,539,539,539,0
|
|
20240719,122500,54150320,539,539,539,539,0
|
|
20240719,122400,54150320,539,539,539,539,0
|
|
20240719,122300,54150320,539,539,539,539,0
|
|
20240719,122200,54150320,539,539,539,539,100
|
|
20240719,122100,54096420,539,539,539,539,200
|
|
20240719,122000,53988620,539,539,539,539,90
|
|
20240719,121900,53940110,540,540,540,540,0
|
|
20240719,121800,53940110,540,540,540,540,0
|
|
20240719,121700,53940110,540,540,540,540,0
|
|
20240719,121600,53940110,540,540,540,540,0
|
|
20240719,121500,53940110,540,540,540,540,0
|
|
20240719,121400,53940110,540,540,540,540,0
|
|
20240719,121300,53940110,540,540,540,540,0
|
|
20240719,121200,53940110,540,540,540,540,0
|
|
20240719,121100,53940110,540,540,540,540,0
|
|
20240719,121000,53940110,540,540,540,540,44
|
|
20240719,120900,53916350,540,540,540,540,44
|
|
20240719,120800,53892590,539,539,539,539,0
|
|
20240719,120700,53892590,539,539,539,539,379
|
|
20240719,120600,53688309,539,539,539,539,0
|
|
20240719,120500,53688309,539,539,539,539,0
|
|
20240719,120400,53688309,539,539,539,539,0
|
|
20240719,120300,53688309,539,539,539,539,0
|
|
20240719,120200,53688309,539,539,539,539,0
|
|
20240719,120100,53688309,539,539,539,539,9
|
|
20240719,120000,53683458,539,539,539,539,0
|
|
20240719,115900,53683458,539,539,539,539,72
|
|
20240719,115800,53644650,539,539,539,539,68
|
|
20240719,115700,53607998,539,539,539,539,1369
|
|
20240719,115600,52870107,537,537,537,537,0
|
|
20240719,115500,52870107,537,537,537,537,0
|
|
20240719,115400,52870107,537,537,537,537,0
|
|
20240719,115300,52870107,537,537,537,537,0
|
|
20240719,115200,52870107,537,537,537,537,0
|
|
20240719,115100,52870107,537,537,537,537,0
|
|
20240719,115000,52870107,537,537,537,537,0
|
|
20240719,114900,52870107,537,537,537,537,0
|
|
20240719,114800,52870107,537,537,537,537,0
|
|
20240719,114700,52870107,537,537,537,537,0
|
|
20240719,114600,52870107,537,537,537,537,0
|
|
20240719,114500,52870107,537,537,537,537,2
|
|
20240719,114400,52869033,539,539,539,539,0
|
|
20240719,114300,52869033,539,539,539,539,0
|
|
20240719,114200,52869033,539,539,539,539,0
|
|
20240719,114100,52869033,539,539,539,539,0
|
|
20240719,114000,52869033,539,539,539,539,0
|
|
20240719,113900,52869033,539,539,539,539,0
|
|
20240719,113800,52869033,539,539,539,539,0
|
|
20240719,113700,52869033,539,539,539,539,0
|
|
20240719,113600,52869033,539,539,539,539,1
|
|
20240719,113500,52868494,536,536,536,536,0
|
|
20240719,113400,52868494,536,536,536,536,0
|
|
20240719,113300,52868494,536,536,536,536,0
|
|
20240719,113200,52868494,536,539,539,536,43233
|
|
20240719,113100,29645046,539,539,539,539,0
|
|
20240719,113000,29645046,539,539,539,539,0
|
|
20240719,112900,29645046,539,539,539,539,0
|
|
20240719,112800,29645046,539,539,539,539,0
|
|
20240719,112700,29645046,539,539,539,539,0
|
|
20240719,112600,29645046,539,539,539,539,0
|
|
20240719,112500,29645046,539,539,539,539,0
|
|
20240719,112400,29645046,539,539,539,539,0
|
|
20240719,112300,29645046,539,539,539,539,0
|
|
20240719,112200,29645046,539,539,539,539,10
|
|
20240719,112100,29639656,539,539,539,539,0
|
|
20240719,112000,29639656,539,539,539,539,0
|
|
20240719,111900,29639656,539,539,539,539,0
|
|
20240719,111800,29639656,539,539,539,539,401
|
|
20240719,111700,29423517,539,539,539,539,190
|
|
20240719,111600,29321107,539,539,539,539,1819
|
|
20240719,111500,28340666,538,538,538,538,0
|
|
20240719,111400,28340666,538,538,538,538,2500
|
|
20240719,111300,26995666,539,539,539,539,0
|
|
20240719,111200,26995666,539,539,539,539,0
|
|
20240719,111100,26995666,539,539,539,539,924
|
|
20240719,111000,26497630,539,539,539,539,0
|
|
20240719,110900,26497630,539,539,539,539,0
|
|
20240719,110800,26497630,539,539,539,539,0
|
|
20240719,110700,26497630,539,539,539,539,0
|
|
20240719,110600,26497630,539,539,539,539,0
|
|
20240719,110500,26497630,539,540,540,539,5003
|
|
20240719,110400,23801012,540,540,540,540,0
|
|
20240719,110300,23801012,540,540,540,540,0
|
|
20240719,110200,23801012,540,540,540,540,0
|
|
20240719,110100,23801012,540,540,540,540,0
|
|
20240719,110000,23801012,540,540,540,540,0
|
|
20240719,105900,23801012,540,540,540,540,0
|
|
20240719,105800,23801012,540,540,540,540,0
|
|
20240719,105700,23801012,540,540,540,540,2000
|
|
20240719,105600,22721012,540,540,540,540,24
|
|
20240719,105500,22708052,540,540,540,540,310
|
|
20240719,105400,22540652,540,540,540,540,467
|
|
20240719,105300,22288472,540,540,540,540,0
|
|
20240719,105200,22288472,540,540,540,540,0
|
|
20240719,105100,22288472,540,540,540,540,0
|
|
20240719,105000,22288472,540,540,540,540,300
|
|
20240719,104900,22126472,539,539,539,539,0
|
|
20240719,104800,22126472,539,539,539,539,0
|
|
20240719,104700,22126472,539,539,539,539,0
|
|
20240719,104600,22126472,539,539,539,539,682
|
|
20240719,104500,21758874,539,539,539,539,0
|
|
20240719,104400,21758874,539,539,539,539,0
|
|
20240719,104300,21758874,539,539,539,539,0
|
|
20240719,104200,21758874,539,539,539,539,0
|
|
20240719,104100,21758874,539,539,539,539,0
|
|
20240719,104000,21758874,539,539,539,539,24
|
|
20240719,103900,21745938,539,539,539,539,4000
|
|
20240719,103800,19589938,539,539,539,539,790
|
|
20240719,103700,19164128,540,540,540,540,0
|
|
20240719,103600,19164128,540,539,540,539,111
|
|
20240719,103500,19104197,540,540,540,540,0
|
|
20240719,103400,19104197,540,540,540,540,0
|
|
20240719,103300,19104197,540,540,540,540,0
|
|
20240719,103200,19104197,540,540,540,540,0
|
|
20240719,103100,19104197,540,540,540,540,0
|
|
20240719,103000,19104197,540,540,540,540,48
|
|
20240719,102900,19078277,540,540,540,540,28
|
|
20240719,102800,19063157,540,540,540,540,0
|
|
20240719,102700,19063157,540,540,540,540,20
|
|
20240719,102600,19052357,540,540,540,540,120
|
|
20240719,102500,18987557,540,540,540,540,0
|
|
20240719,102400,18987557,540,540,540,540,0
|
|
20240719,102300,18987557,540,540,540,540,1
|
|
20240719,102200,18987017,538,538,538,538,7780
|
|
20240719,102100,14801377,538,538,538,538,0
|
|
20240719,102000,14801377,538,538,538,538,0
|
|
20240719,101900,14801377,538,538,538,538,0
|
|
20240719,101800,14801377,538,538,538,538,0
|
|
20240719,101700,14801377,538,539,539,538,3000
|
|
20240719,101600,13185567,539,539,539,539,0
|
|
20240719,101500,13185567,539,539,539,539,0
|
|
20240719,101400,13185567,539,539,539,539,0
|
|
20240719,101300,13185567,539,539,539,539,1201
|
|
20240719,101200,12538228,539,539,539,539,0
|
|
20240719,101100,12538228,539,539,539,539,345
|
|
20240719,101000,12352273,539,539,539,539,1655
|
|
20240719,100900,11460228,539,539,539,539,1000
|
|
20240719,100800,10921228,538,538,538,538,0
|
|
20240719,100700,10921228,538,538,538,538,0
|
|
20240719,100600,10921228,538,538,538,538,300
|
|
20240719,100500,10759828,538,538,538,538,0
|
|
20240719,100400,10759828,538,538,538,538,0
|
|
20240719,100300,10759828,538,538,538,538,0
|
|
20240719,100200,10759828,538,538,538,538,1
|
|
20240719,100100,10759290,539,539,539,539,1
|
|
20240719,100000,10758751,539,539,539,539,0
|
|
20240719,095900,10758751,539,539,539,539,0
|
|
20240719,095800,10758751,539,539,539,539,0
|
|
20240719,095700,10758751,539,539,539,539,0
|
|
20240719,095600,10758751,539,539,539,539,502
|
|
20240719,095500,10488173,539,539,539,539,1
|
|
20240719,095400,10487634,539,539,539,539,0
|
|
20240719,095300,10487634,539,539,539,539,1
|
|
20240719,095200,10487095,539,539,539,539,10
|
|
20240719,095100,10481705,539,539,539,539,10
|
|
20240719,095000,10476315,539,539,539,539,0
|
|
20240719,094900,10476315,539,539,539,539,0
|
|
20240719,094800,10476315,539,539,539,539,3120
|
|
20240719,094700,8794635,540,540,540,540,0
|
|
20240719,094600,8794635,540,540,540,540,1
|
|
20240719,094500,8794095,540,540,540,540,0
|
|
20240719,094400,8794095,540,541,541,540,24
|
|
20240719,094300,8781134,540,540,540,540,0
|
|
20240719,094200,8781134,540,541,541,540,4
|
|
20240719,094100,8778971,540,540,540,540,0
|
|
20240719,094000,8778971,540,540,540,540,0
|
|
20240719,093900,8778971,540,540,540,540,0
|
|
20240719,093800,8778971,540,540,540,540,1900
|
|
20240719,093700,7752971,541,541,541,541,403
|
|
20240719,093600,7534948,541,541,541,541,0
|
|
20240719,093500,7534948,541,541,541,541,3
|
|
20240719,093400,7533325,541,541,541,541,4
|
|
20240719,093300,7531161,542,542,542,542,0
|
|
20240719,093200,7531161,542,540,542,540,3000
|
|
20240719,093100,5906575,540,540,540,540,0
|
|
20240719,093000,5906575,540,540,540,540,0
|
|
20240719,092900,5906575,540,540,540,540,0
|
|
20240719,092800,5906575,540,540,540,540,2855
|
|
20240719,092700,4364875,540,541,541,540,18
|
|
20240719,092600,4355144,542,542,542,542,0
|
|
20240719,092500,4355144,542,542,542,542,0
|
|
20240719,092400,4355144,542,542,542,542,0
|
|
20240719,092300,4355144,542,542,542,542,0
|
|
20240719,092200,4355144,542,542,542,542,0
|
|
20240719,092100,4355144,542,542,542,542,0
|
|
20240719,092000,4355144,542,542,542,542,0
|
|
20240719,091900,4355144,542,542,542,542,0
|
|
20240719,091800,4355144,542,542,542,542,0
|
|
20240719,091700,4355144,542,542,542,542,5
|
|
20240719,091600,4352434,538,538,538,538,0
|
|
20240719,091500,4352434,538,538,538,538,0
|
|
20240719,091400,4352434,538,538,538,538,0
|
|
20240719,091300,4352434,538,538,538,538,0
|
|
20240719,091200,4352434,538,542,542,538,183
|
|
20240719,091100,4253934,538,538,538,538,0
|
|
20240719,091000,4253934,538,538,538,538,0
|
|
20240719,090900,4253934,538,543,543,538,199
|
|
20240719,090800,4146217,539,539,539,539,0
|
|
20240719,090700,4146217,539,539,539,539,0
|
|
20240719,090600,4146217,539,539,539,539,18
|
|
20240719,090500,4136515,539,539,539,539,0
|
|
20240719,090400,4136515,539,537,539,537,3003
|
|
20240719,090300,2523900,537,537,537,537,0
|
|
20240719,090200,2523900,537,537,537,537,0
|
|
20240719,090100,2523900,537,537,537,537,3027
|
|
20240719,090000,898401,537,537,537,537,1673
|