593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185000,35138860,459,459,459,459,7045
|
|
20240719,184900,35138860,459,459,459,459,0
|
|
20240719,184800,35138860,459,459,459,459,0
|
|
20240719,184700,35138860,459,459,459,459,0
|
|
20240719,184600,35138860,459,459,459,459,0
|
|
20240719,184500,35138860,459,459,459,459,0
|
|
20240719,184400,35138860,459,459,459,459,0
|
|
20240719,184300,35138860,459,459,459,459,0
|
|
20240719,184200,35138860,459,459,459,459,0
|
|
20240719,184100,35138860,459,459,459,459,0
|
|
20240719,184000,35138860,459,459,459,459,0
|
|
20240719,183900,35138860,459,459,459,459,0
|
|
20240719,183800,35138860,459,459,459,459,0
|
|
20240719,183700,35138860,459,459,459,459,0
|
|
20240719,183600,35138860,459,459,459,459,0
|
|
20240719,183500,35138860,459,459,459,459,0
|
|
20240719,183400,35138860,459,459,459,459,0
|
|
20240719,183300,35138860,459,459,459,459,0
|
|
20240719,183200,35138860,459,459,459,459,0
|
|
20240719,183100,35138860,459,459,459,459,0
|
|
20240719,183000,35138860,459,459,459,459,0
|
|
20240719,182900,35138860,459,459,459,459,0
|
|
20240719,182800,35138860,459,459,459,459,0
|
|
20240719,182700,35138860,459,459,459,459,0
|
|
20240719,182600,35138860,459,459,459,459,0
|
|
20240719,182500,35138860,459,459,459,459,0
|
|
20240719,182400,35138860,459,459,459,459,0
|
|
20240719,182300,35138860,459,459,459,459,0
|
|
20240719,182200,35138860,459,459,459,459,0
|
|
20240719,182100,35138860,459,459,459,459,0
|
|
20240719,182000,35138860,459,459,459,459,7045
|
|
20240719,181900,35138860,459,459,459,459,0
|
|
20240719,181800,35138860,459,459,459,459,0
|
|
20240719,181700,35138860,459,459,459,459,0
|
|
20240719,181600,35138860,459,459,459,459,0
|
|
20240719,181500,35138860,459,459,459,459,0
|
|
20240719,181400,35138860,459,459,459,459,0
|
|
20240719,181300,35138860,459,459,459,459,0
|
|
20240719,181200,35138860,459,459,459,459,0
|
|
20240719,181100,35138860,459,459,459,459,0
|
|
20240719,181000,35138860,459,459,459,459,0
|
|
20240719,180900,35138860,459,459,459,459,0
|
|
20240719,180800,35138860,459,459,459,459,0
|
|
20240719,180700,35138860,459,459,459,459,0
|
|
20240719,180600,35138860,459,459,459,459,0
|
|
20240719,180500,35138860,459,459,459,459,0
|
|
20240719,180400,35138860,459,459,459,459,0
|
|
20240719,180300,35138860,459,459,459,459,0
|
|
20240719,180200,35138860,459,459,459,459,0
|
|
20240719,180100,35138860,459,459,459,459,0
|
|
20240719,180000,35138860,459,459,459,459,0
|
|
20240719,175900,35138860,459,459,459,459,0
|
|
20240719,175800,35138860,459,459,459,459,0
|
|
20240719,175700,35138860,459,459,459,459,0
|
|
20240719,175600,35138860,459,459,459,459,0
|
|
20240719,175500,35138860,459,459,459,459,0
|
|
20240719,175400,35138860,459,459,459,459,0
|
|
20240719,175300,35138860,459,459,459,459,0
|
|
20240719,175200,35138860,459,459,459,459,0
|
|
20240719,175100,35138860,459,459,459,459,0
|
|
20240719,175000,35138860,459,459,459,459,7045
|
|
20240719,174900,35138860,459,459,459,459,0
|
|
20240719,174800,35138860,459,459,459,459,0
|
|
20240719,174700,35138860,459,459,459,459,0
|
|
20240719,174600,35138860,459,459,459,459,0
|
|
20240719,174500,35138860,459,459,459,459,0
|
|
20240719,174400,35138860,459,459,459,459,0
|
|
20240719,174300,35138860,459,459,459,459,0
|
|
20240719,174200,35138860,459,459,459,459,0
|
|
20240719,174100,35138860,459,459,459,459,0
|
|
20240719,174000,35138860,459,459,459,459,0
|
|
20240719,173900,35138860,459,459,459,459,0
|
|
20240719,173800,35138860,459,459,459,459,0
|
|
20240719,173700,35138860,459,459,459,459,0
|
|
20240719,173600,35138860,459,459,459,459,0
|
|
20240719,173500,35138860,459,459,459,459,0
|
|
20240719,173400,35138860,459,459,459,459,0
|
|
20240719,173300,35138860,459,459,459,459,0
|
|
20240719,173200,35138860,459,459,459,459,0
|
|
20240719,173100,35138860,459,459,459,459,0
|
|
20240719,173000,35138860,459,459,459,459,0
|
|
20240719,172900,35138860,459,459,459,459,0
|
|
20240719,172800,35138860,459,459,459,459,0
|
|
20240719,172700,35138860,459,459,459,459,0
|
|
20240719,172600,35138860,459,459,459,459,0
|
|
20240719,172500,35138860,459,459,459,459,0
|
|
20240719,172400,35138860,459,459,459,459,0
|
|
20240719,172300,35138860,459,459,459,459,0
|
|
20240719,172200,35138860,459,459,459,459,0
|
|
20240719,172100,35138860,459,459,459,459,0
|
|
20240719,172000,35138860,459,459,459,459,7045
|
|
20240719,171900,35138860,459,459,459,459,0
|
|
20240719,171800,35138860,459,459,459,459,0
|
|
20240719,171700,35138860,459,459,459,459,0
|
|
20240719,171600,35138860,459,459,459,459,0
|
|
20240719,171500,35138860,459,459,459,459,0
|
|
20240719,171400,35138860,459,459,459,459,0
|
|
20240719,171300,35138860,459,459,459,459,0
|
|
20240719,171200,35138860,459,459,459,459,0
|
|
20240719,171100,35138860,459,459,459,459,0
|
|
20240719,171000,35138860,459,459,459,459,0
|
|
20240719,170900,35138860,459,459,459,459,0
|
|
20240719,170800,35138860,459,459,459,459,0
|
|
20240719,170700,35138860,459,459,459,459,0
|
|
20240719,170600,35138860,459,459,459,459,0
|
|
20240719,170500,35138860,459,459,459,459,0
|
|
20240719,170400,35138860,459,459,459,459,0
|
|
20240719,170300,35138860,459,459,459,459,0
|
|
20240719,170200,35138860,459,459,459,459,0
|
|
20240719,170100,35138860,459,459,459,459,0
|
|
20240719,170000,35138860,459,459,459,459,0
|
|
20240719,165900,35138860,459,459,459,459,0
|
|
20240719,165800,35138860,459,459,459,459,0
|
|
20240719,165700,35138860,459,459,459,459,0
|
|
20240719,165600,35138860,459,459,459,459,0
|
|
20240719,165500,35138860,459,459,459,459,0
|
|
20240719,165400,35138860,459,459,459,459,0
|
|
20240719,165300,35138860,459,459,459,459,0
|
|
20240719,165200,35138860,459,459,459,459,0
|
|
20240719,165100,35138860,459,459,459,459,0
|
|
20240719,165000,35138860,459,459,459,459,7045
|
|
20240719,164900,35138860,459,459,459,459,0
|
|
20240719,164800,35138860,459,459,459,459,0
|
|
20240719,164700,35138860,459,459,459,459,0
|
|
20240719,164600,35138860,459,459,459,459,0
|
|
20240719,164500,35138860,459,459,459,459,0
|
|
20240719,164400,35138860,459,459,459,459,0
|
|
20240719,164300,35138860,459,459,459,459,0
|
|
20240719,164200,35138860,459,459,459,459,0
|
|
20240719,164100,35138860,459,459,459,459,0
|
|
20240719,164000,35138860,459,459,459,459,0
|
|
20240719,163900,35138860,459,459,459,459,0
|
|
20240719,163800,35138860,459,459,459,459,0
|
|
20240719,163700,35138860,459,459,459,459,0
|
|
20240719,163600,35138860,459,459,459,459,0
|
|
20240719,163500,35138860,459,459,459,459,0
|
|
20240719,163400,35138860,459,459,459,459,0
|
|
20240719,163300,35138860,459,459,459,459,0
|
|
20240719,163200,35138860,459,459,459,459,0
|
|
20240719,163100,35138860,459,459,459,459,0
|
|
20240719,163000,35138860,459,459,459,459,0
|
|
20240719,162900,35138860,459,459,459,459,0
|
|
20240719,162800,35138860,459,459,459,459,0
|
|
20240719,162700,35138860,459,459,459,459,0
|
|
20240719,162600,35138860,459,459,459,459,0
|
|
20240719,162500,35138860,459,459,459,459,0
|
|
20240719,162400,35138860,459,459,459,459,0
|
|
20240719,162300,35138860,459,459,459,459,0
|
|
20240719,162200,35138860,459,459,459,459,0
|
|
20240719,162100,35138860,459,459,459,459,0
|
|
20240719,162000,35138860,459,459,459,459,7045
|
|
20240719,161900,35138860,459,459,459,459,0
|
|
20240719,161800,35138860,459,459,459,459,0
|
|
20240719,161700,35138860,459,459,459,459,0
|
|
20240719,161600,35138860,459,459,459,459,0
|
|
20240719,161500,35138860,459,459,459,459,0
|
|
20240719,161400,35138860,459,459,459,459,0
|
|
20240719,161300,35138860,459,459,459,459,0
|
|
20240719,161200,35138860,459,459,459,459,0
|
|
20240719,161100,35138860,459,459,459,459,0
|
|
20240719,161000,35138860,459,459,459,459,0
|
|
20240719,160900,35138860,459,459,459,459,0
|
|
20240719,160800,35138860,459,459,459,459,0
|
|
20240719,160700,35138860,459,459,459,459,0
|
|
20240719,160600,35138860,459,459,459,459,0
|
|
20240719,160500,35138860,459,459,459,459,0
|
|
20240719,160400,35138860,459,459,459,459,0
|
|
20240719,160300,35138860,459,459,459,459,0
|
|
20240719,160200,35138860,459,459,459,459,0
|
|
20240719,160100,35138860,459,459,459,459,0
|
|
20240719,160000,35138860,459,459,459,459,0
|
|
20240719,155900,35138860,459,459,459,459,0
|
|
20240719,155800,35138860,459,459,459,459,0
|
|
20240719,155700,35138860,459,459,459,459,0
|
|
20240719,155600,35138860,459,459,459,459,0
|
|
20240719,155500,35138860,459,459,459,459,0
|
|
20240719,155400,35138860,459,459,459,459,0
|
|
20240719,155300,35138860,459,459,459,459,0
|
|
20240719,155200,35138860,459,459,459,459,0
|
|
20240719,155100,35138860,459,459,459,459,0
|
|
20240719,155000,35138860,459,459,459,459,7045
|
|
20240719,154900,35138860,459,459,459,459,0
|
|
20240719,154800,35138860,459,459,459,459,0
|
|
20240719,154700,35138860,459,459,459,459,0
|
|
20240719,154600,35138860,459,459,459,459,0
|
|
20240719,154500,35138860,459,459,459,459,0
|
|
20240719,154400,35138860,459,459,459,459,0
|
|
20240719,154300,35138860,459,459,459,459,0
|
|
20240719,154200,35138860,459,459,459,459,0
|
|
20240719,154100,35138860,459,459,459,459,0
|
|
20240719,154000,35138860,459,459,459,459,0
|
|
20240719,153900,35138860,459,459,459,459,0
|
|
20240719,153800,35138860,459,459,459,459,0
|
|
20240719,153700,35138860,459,459,459,459,0
|
|
20240719,153600,35138860,459,459,459,459,0
|
|
20240719,153500,35138860,459,459,459,459,0
|
|
20240719,153400,35138860,459,459,459,459,0
|
|
20240719,153300,35138860,459,459,459,459,0
|
|
20240719,153200,35138860,459,459,459,459,0
|
|
20240719,153100,35138860,459,459,459,459,0
|
|
20240719,153000,35138860,459,459,459,459,7045
|
|
20240719,152900,31905205,459,459,459,459,0
|
|
20240719,152800,31905205,459,459,459,459,0
|
|
20240719,152700,31905205,459,459,459,459,0
|
|
20240719,152600,31905205,459,459,459,459,0
|
|
20240719,152500,31905205,459,459,459,459,0
|
|
20240719,152400,31905205,459,459,459,459,0
|
|
20240719,152300,31905205,459,459,459,459,0
|
|
20240719,152200,31905205,459,459,459,459,0
|
|
20240719,152100,31905205,459,459,459,459,0
|
|
20240719,152000,31905205,459,459,459,459,0
|
|
20240719,151900,31905205,459,459,459,459,0
|
|
20240719,151800,31905205,459,459,459,459,0
|
|
20240719,151700,31905205,459,458,459,458,1102
|
|
20240719,151600,31400488,460,460,460,460,0
|
|
20240719,151500,31400488,460,460,460,460,0
|
|
20240719,151400,31400488,460,460,460,460,0
|
|
20240719,151300,31400488,460,460,460,460,0
|
|
20240719,151200,31400488,460,460,460,460,0
|
|
20240719,151100,31400488,460,460,460,460,0
|
|
20240719,151000,31400488,460,460,460,460,0
|
|
20240719,150900,31400488,460,458,460,458,59
|
|
20240719,150800,31373462,458,458,458,458,0
|
|
20240719,150700,31373462,458,458,458,458,3
|
|
20240719,150600,31372088,460,460,460,460,0
|
|
20240719,150500,31372088,460,460,460,460,0
|
|
20240719,150400,31372088,460,460,460,460,0
|
|
20240719,150300,31372088,460,460,460,460,2
|
|
20240719,150200,31371168,458,458,458,458,1
|
|
20240719,150100,31370710,460,460,460,460,2
|
|
20240719,150000,31369790,459,459,459,459,31
|
|
20240719,145900,31355561,459,459,459,459,0
|
|
20240719,145800,31355561,459,459,459,459,10
|
|
20240719,145700,31350971,460,460,460,460,0
|
|
20240719,145600,31350971,460,460,460,460,0
|
|
20240719,145500,31350971,460,460,460,460,0
|
|
20240719,145400,31350971,460,460,460,460,0
|
|
20240719,145300,31350971,460,460,460,460,0
|
|
20240719,145200,31350971,460,460,460,460,0
|
|
20240719,145100,31350971,460,460,460,460,0
|
|
20240719,145000,31350971,460,460,460,460,0
|
|
20240719,144900,31350971,460,460,460,460,1
|
|
20240719,144800,31350511,460,460,460,460,3
|
|
20240719,144700,31349131,460,460,460,460,0
|
|
20240719,144600,31349131,460,460,460,460,0
|
|
20240719,144500,31349131,460,460,460,460,0
|
|
20240719,144400,31349131,460,460,460,460,920
|
|
20240719,144300,30925931,460,460,460,460,0
|
|
20240719,144200,30925931,460,460,460,460,0
|
|
20240719,144100,30925931,460,460,460,460,0
|
|
20240719,144000,30925931,460,460,460,460,0
|
|
20240719,143900,30925931,460,460,460,460,68
|
|
20240719,143800,30894651,459,459,459,459,0
|
|
20240719,143700,30894651,459,459,459,459,0
|
|
20240719,143600,30894651,459,459,459,459,30
|
|
20240719,143500,30880881,460,460,460,460,0
|
|
20240719,143400,30880881,460,460,460,460,298
|
|
20240719,143300,30743801,460,460,460,460,10
|
|
20240719,143200,30739201,460,460,460,460,0
|
|
20240719,143100,30739201,460,460,460,460,0
|
|
20240719,143000,30739201,460,460,460,460,1
|
|
20240719,142900,30738741,458,458,458,458,38
|
|
20240719,142800,30721337,458,458,458,458,0
|
|
20240719,142700,30721337,458,458,458,458,0
|
|
20240719,142600,30721337,458,458,458,458,1000
|
|
20240719,142500,30263337,458,458,458,458,0
|
|
20240719,142400,30263337,458,458,458,458,0
|
|
20240719,142300,30263337,458,458,458,458,0
|
|
20240719,142200,30263337,458,457,458,457,8
|
|
20240719,142100,30259675,457,458,458,457,7
|
|
20240719,142000,30256471,458,457,458,457,39
|
|
20240719,141900,30238621,456,456,456,456,9
|
|
20240719,141800,30234517,456,456,456,456,1
|
|
20240719,141700,30234061,455,455,455,455,0
|
|
20240719,141600,30234061,455,455,455,455,0
|
|
20240719,141500,30234061,455,455,455,455,0
|
|
20240719,141400,30234061,455,455,455,455,0
|
|
20240719,141300,30234061,455,455,455,455,100
|
|
20240719,141200,30188561,455,455,455,455,0
|
|
20240719,141100,30188561,455,455,455,455,1
|
|
20240719,141000,30188106,455,455,455,455,0
|
|
20240719,140900,30188106,455,455,455,455,1
|
|
20240719,140800,30187651,455,455,455,455,0
|
|
20240719,140700,30187651,455,459,459,455,987
|
|
20240719,140600,29735605,459,459,459,459,10
|
|
20240719,140500,29731015,460,460,460,460,0
|
|
20240719,140400,29731015,460,460,460,460,0
|
|
20240719,140300,29731015,460,460,460,460,0
|
|
20240719,140200,29731015,460,460,460,460,0
|
|
20240719,140100,29731015,460,460,460,460,0
|
|
20240719,140000,29731015,460,460,460,460,0
|
|
20240719,135900,29731015,460,460,460,460,0
|
|
20240719,135800,29731015,460,460,460,460,0
|
|
20240719,135700,29731015,460,460,460,460,0
|
|
20240719,135600,29731015,460,460,460,460,0
|
|
20240719,135500,29731015,460,460,460,460,0
|
|
20240719,135400,29731015,460,460,460,460,0
|
|
20240719,135300,29731015,460,460,460,460,0
|
|
20240719,135200,29731015,460,460,460,460,0
|
|
20240719,135100,29731015,460,460,460,460,0
|
|
20240719,135000,29731015,460,460,460,460,0
|
|
20240719,134900,29731015,460,460,460,460,0
|
|
20240719,134800,29731015,460,460,460,460,0
|
|
20240719,134700,29731015,460,460,460,460,50
|
|
20240719,134600,29708015,459,459,459,459,0
|
|
20240719,134500,29708015,459,459,459,459,0
|
|
20240719,134400,29708015,459,459,459,459,0
|
|
20240719,134300,29708015,459,459,459,459,1
|
|
20240719,134200,29707556,458,458,458,458,1
|
|
20240719,134100,29707098,458,460,460,458,253
|
|
20240719,134000,29590720,460,460,460,460,0
|
|
20240719,133900,29590720,460,460,460,460,0
|
|
20240719,133800,29590720,460,460,460,460,20
|
|
20240719,133700,29581520,460,460,460,460,0
|
|
20240719,133600,29581520,460,460,460,460,10
|
|
20240719,133500,29576920,462,462,462,462,0
|
|
20240719,133400,29576920,462,462,462,462,0
|
|
20240719,133300,29576920,462,462,462,462,0
|
|
20240719,133200,29576920,462,462,462,462,0
|
|
20240719,133100,29576920,462,462,462,462,0
|
|
20240719,133000,29576920,462,462,462,462,0
|
|
20240719,132900,29576920,462,457,462,457,197
|
|
20240719,132800,29486689,458,457,458,457,2
|
|
20240719,132700,29485774,458,457,458,457,55
|
|
20240719,132600,29460635,455,455,455,455,0
|
|
20240719,132500,29460635,455,455,455,455,0
|
|
20240719,132400,29460635,455,455,455,455,1
|
|
20240719,132300,29460180,456,456,456,456,0
|
|
20240719,132200,29460180,456,456,456,456,2
|
|
20240719,132100,29459268,458,458,458,458,0
|
|
20240719,132000,29459268,458,458,458,458,0
|
|
20240719,131900,29459268,458,458,458,458,0
|
|
20240719,131800,29459268,458,455,458,455,3
|
|
20240719,131700,29457899,454,454,454,454,0
|
|
20240719,131600,29457899,454,454,454,454,0
|
|
20240719,131500,29457899,454,454,454,454,262
|
|
20240719,131400,29338951,454,454,454,454,1
|
|
20240719,131300,29338497,454,454,454,454,0
|
|
20240719,131200,29338497,454,454,454,454,1
|
|
20240719,131100,29338043,453,453,453,453,0
|
|
20240719,131000,29338043,453,453,453,453,45
|
|
20240719,130900,29317658,455,455,455,455,10
|
|
20240719,130800,29313108,456,456,456,456,86
|
|
20240719,130700,29273892,458,455,458,455,13000
|
|
20240719,130600,23322367,455,455,455,455,0
|
|
20240719,130500,23322367,455,455,455,455,0
|
|
20240719,130400,23322367,455,455,455,455,0
|
|
20240719,130300,23322367,455,455,455,455,0
|
|
20240719,130200,23322367,455,455,455,455,0
|
|
20240719,130100,23322367,455,455,455,455,0
|
|
20240719,130000,23322367,455,455,455,455,0
|
|
20240719,125900,23322367,455,455,455,455,0
|
|
20240719,125800,23322367,455,455,455,455,0
|
|
20240719,125700,23322367,455,455,455,455,0
|
|
20240719,125600,23322367,455,455,455,455,1
|
|
20240719,125500,23321912,454,454,454,453,1001
|
|
20240719,125400,22868329,456,456,456,456,0
|
|
20240719,125300,22868329,456,456,456,456,300
|
|
20240719,125200,22731529,456,456,456,456,0
|
|
20240719,125100,22731529,456,456,456,456,56
|
|
20240719,125000,22705993,456,456,456,456,233
|
|
20240719,124900,22599745,456,456,456,456,0
|
|
20240719,124800,22599745,456,456,456,456,2
|
|
20240719,124700,22598833,454,454,454,454,0
|
|
20240719,124600,22598833,454,454,454,454,0
|
|
20240719,124500,22598833,454,454,454,454,0
|
|
20240719,124400,22598833,454,454,454,454,0
|
|
20240719,124300,22598833,454,454,454,454,0
|
|
20240719,124200,22598833,454,454,454,454,0
|
|
20240719,124100,22598833,454,454,454,454,0
|
|
20240719,124000,22598833,454,454,454,454,0
|
|
20240719,123900,22598833,454,454,454,454,0
|
|
20240719,123800,22598833,454,454,454,454,0
|
|
20240719,123700,22598833,454,454,454,454,0
|
|
20240719,123600,22598833,454,454,454,454,0
|
|
20240719,123500,22598833,454,454,454,454,0
|
|
20240719,123400,22598833,454,454,454,454,0
|
|
20240719,123300,22598833,454,454,454,454,0
|
|
20240719,123200,22598833,454,454,454,454,0
|
|
20240719,123100,22598833,454,454,454,454,1
|
|
20240719,123000,22598379,454,454,454,454,0
|
|
20240719,122900,22598379,454,454,454,454,0
|
|
20240719,122800,22598379,454,454,454,454,0
|
|
20240719,122700,22598379,454,454,454,454,0
|
|
20240719,122600,22598379,454,454,454,454,0
|
|
20240719,122500,22598379,454,454,454,454,0
|
|
20240719,122400,22598379,454,454,454,454,0
|
|
20240719,122300,22598379,454,454,454,454,0
|
|
20240719,122200,22598379,454,454,454,454,22
|
|
20240719,122100,22588391,456,456,456,456,0
|
|
20240719,122000,22588391,456,456,456,456,0
|
|
20240719,121900,22588391,456,456,456,456,0
|
|
20240719,121800,22588391,456,456,456,456,0
|
|
20240719,121700,22588391,456,456,456,456,97
|
|
20240719,121600,22544159,456,456,456,456,0
|
|
20240719,121500,22544159,456,456,456,456,0
|
|
20240719,121400,22544159,456,456,456,456,0
|
|
20240719,121300,22544159,456,456,456,456,0
|
|
20240719,121200,22544159,456,456,456,456,3
|
|
20240719,121100,22542791,458,456,458,456,150
|
|
20240719,121000,22474093,458,458,458,458,0
|
|
20240719,120900,22474093,458,456,458,456,14
|
|
20240719,120800,22467683,458,456,458,456,52
|
|
20240719,120700,22443920,458,458,458,458,0
|
|
20240719,120600,22443920,458,458,458,458,0
|
|
20240719,120500,22443920,458,458,458,458,0
|
|
20240719,120400,22443920,458,458,458,458,0
|
|
20240719,120300,22443920,458,458,458,458,0
|
|
20240719,120200,22443920,458,458,458,458,0
|
|
20240719,120100,22443920,458,458,458,458,0
|
|
20240719,120000,22443920,458,458,458,458,0
|
|
20240719,115900,22443920,458,458,458,458,0
|
|
20240719,115800,22443920,458,456,458,456,196
|
|
20240719,115700,22354154,458,458,458,458,0
|
|
20240719,115600,22354154,458,458,458,458,0
|
|
20240719,115500,22354154,458,458,458,458,0
|
|
20240719,115400,22354154,458,458,458,458,0
|
|
20240719,115300,22354154,458,456,458,456,2
|
|
20240719,115200,22353240,455,455,455,455,1355
|
|
20240719,115100,21736715,455,455,455,455,100
|
|
20240719,115000,21691215,455,455,455,455,0
|
|
20240719,114900,21691215,455,455,455,455,0
|
|
20240719,114800,21691215,455,455,455,455,0
|
|
20240719,114700,21691215,455,455,455,455,146
|
|
20240719,114600,21624785,455,455,455,455,0
|
|
20240719,114500,21624785,455,455,455,455,600
|
|
20240719,114400,21351785,454,454,454,454,0
|
|
20240719,114300,21351785,454,454,454,454,0
|
|
20240719,114200,21351785,454,454,454,454,0
|
|
20240719,114100,21351785,454,454,454,454,0
|
|
20240719,114000,21351785,454,454,454,454,17
|
|
20240719,113900,21344067,454,454,454,454,0
|
|
20240719,113800,21344067,454,454,454,454,0
|
|
20240719,113700,21344067,454,454,454,454,1
|
|
20240719,113600,21343613,455,454,455,454,158
|
|
20240719,113500,21271724,455,454,455,454,5
|
|
20240719,113400,21269450,452,452,452,452,1
|
|
20240719,113300,21268998,454,454,454,454,0
|
|
20240719,113200,21268998,454,454,454,454,0
|
|
20240719,113100,21268998,454,454,454,454,0
|
|
20240719,113000,21268998,454,454,454,454,1
|
|
20240719,112900,21268544,455,455,455,455,0
|
|
20240719,112800,21268544,455,455,455,455,0
|
|
20240719,112700,21268544,455,455,455,455,0
|
|
20240719,112600,21268544,455,455,455,455,0
|
|
20240719,112500,21268544,455,455,455,455,0
|
|
20240719,112400,21268544,455,454,455,454,2
|
|
20240719,112300,21267635,452,452,452,452,0
|
|
20240719,112200,21267635,452,452,452,452,0
|
|
20240719,112100,21267635,452,452,452,452,0
|
|
20240719,112000,21267635,452,452,452,452,1
|
|
20240719,111900,21267183,455,455,455,455,0
|
|
20240719,111800,21267183,455,454,455,454,2
|
|
20240719,111700,21266274,455,454,455,454,4
|
|
20240719,111600,21264456,455,454,455,454,2
|
|
20240719,111500,21263547,455,454,455,454,6
|
|
20240719,111400,21260820,455,454,455,454,2
|
|
20240719,111300,21259911,455,454,455,454,6
|
|
20240719,111200,21257184,455,454,455,454,54
|
|
20240719,111100,21232618,452,452,452,452,13
|
|
20240719,111000,21226742,454,454,455,452,23
|
|
20240719,110900,21216301,455,451,455,451,7
|
|
20240719,110800,21213130,455,452,455,452,3
|
|
20240719,110700,21211770,451,451,451,451,22
|
|
20240719,110600,21201848,451,451,451,451,0
|
|
20240719,110500,21201848,451,451,451,451,0
|
|
20240719,110400,21201848,451,451,451,451,0
|
|
20240719,110300,21201848,451,451,451,451,400
|
|
20240719,110200,21021448,451,451,451,451,0
|
|
20240719,110100,21021448,451,451,451,451,0
|
|
20240719,110000,21021448,451,451,451,451,0
|
|
20240719,105900,21021448,451,451,451,451,0
|
|
20240719,105800,21021448,451,451,451,451,0
|
|
20240719,105700,21021448,451,451,451,451,0
|
|
20240719,105600,21021448,451,451,451,451,0
|
|
20240719,105500,21021448,451,451,451,451,0
|
|
20240719,105400,21021448,451,451,451,451,0
|
|
20240719,105300,21021448,451,451,451,451,0
|
|
20240719,105200,21021448,451,450,451,450,119
|
|
20240719,105100,20967895,450,450,450,450,0
|
|
20240719,105000,20967895,450,450,450,450,0
|
|
20240719,104900,20967895,450,450,450,450,1100
|
|
20240719,104800,20472895,450,450,450,450,0
|
|
20240719,104700,20472895,450,450,450,450,6
|
|
20240719,104600,20470195,451,451,451,451,0
|
|
20240719,104500,20470195,451,451,451,451,115
|
|
20240719,104400,20418330,451,451,451,451,8
|
|
20240719,104300,20414722,451,451,451,451,12
|
|
20240719,104200,20409310,451,451,451,451,0
|
|
20240719,104100,20409310,451,451,451,451,0
|
|
20240719,104000,20409310,451,451,451,451,200
|
|
20240719,103900,20319110,451,451,451,451,0
|
|
20240719,103800,20319110,451,451,451,451,0
|
|
20240719,103700,20319110,451,451,451,451,0
|
|
20240719,103600,20319110,451,451,451,451,0
|
|
20240719,103500,20319110,451,451,451,451,0
|
|
20240719,103400,20319110,451,451,451,451,0
|
|
20240719,103300,20319110,451,451,451,451,0
|
|
20240719,103200,20319110,451,451,451,451,0
|
|
20240719,103100,20319110,451,451,451,451,0
|
|
20240719,103000,20319110,451,451,451,451,0
|
|
20240719,102900,20319110,451,451,451,451,0
|
|
20240719,102800,20319110,451,451,451,451,0
|
|
20240719,102700,20319110,451,451,451,451,0
|
|
20240719,102600,20319110,451,451,451,451,0
|
|
20240719,102500,20319110,451,451,451,451,0
|
|
20240719,102400,20319110,451,451,451,451,0
|
|
20240719,102300,20319110,451,451,451,451,452
|
|
20240719,102200,20115258,451,453,454,451,1181
|
|
20240719,102100,19582542,451,451,451,451,0
|
|
20240719,102000,19582542,451,452,453,451,26
|
|
20240719,101900,19570790,452,451,453,451,69
|
|
20240719,101800,19539617,451,452,452,451,27
|
|
20240719,101700,19527422,451,451,451,451,15
|
|
20240719,101600,19520657,453,453,453,453,2
|
|
20240719,101500,19519751,452,453,453,452,2
|
|
20240719,101400,19518846,452,452,452,452,1
|
|
20240719,101300,19518394,454,451,454,451,145
|
|
20240719,101200,19452949,451,452,452,451,10
|
|
20240719,101100,19448430,453,453,453,453,0
|
|
20240719,101000,19448430,453,453,453,453,0
|
|
20240719,100900,19448430,453,453,453,453,36
|
|
20240719,100800,19432122,453,453,453,453,0
|
|
20240719,100700,19432122,453,453,453,453,0
|
|
20240719,100600,19432122,453,453,453,453,0
|
|
20240719,100500,19432122,453,453,453,453,1
|
|
20240719,100400,19431669,452,452,452,452,3
|
|
20240719,100300,19430313,453,453,453,453,0
|
|
20240719,100200,19430313,453,453,453,453,0
|
|
20240719,100100,19430313,453,453,453,453,0
|
|
20240719,100000,19430313,453,452,453,452,10
|
|
20240719,095900,19425785,452,452,452,452,2
|
|
20240719,095800,19424881,453,453,453,453,0
|
|
20240719,095700,19424881,453,452,453,452,6
|
|
20240719,095600,19422165,450,450,450,450,0
|
|
20240719,095500,19422165,450,450,450,450,52
|
|
20240719,095400,19398765,451,451,451,451,0
|
|
20240719,095300,19398765,451,451,451,451,9
|
|
20240719,095200,19394706,451,452,452,451,5
|
|
20240719,095100,19392447,450,450,450,450,1
|
|
20240719,095000,19391997,450,453,453,450,37915
|
|
20240719,094900,2298049,454,454,454,454,0
|
|
20240719,094800,2298049,454,454,454,454,0
|
|
20240719,094700,2298049,454,454,454,454,0
|
|
20240719,094600,2298049,454,454,454,454,7
|
|
20240719,094500,2294871,454,454,454,454,11
|
|
20240719,094400,2289877,454,454,454,454,8
|
|
20240719,094300,2286245,454,454,454,454,22
|
|
20240719,094200,2276257,455,455,455,455,2
|
|
20240719,094100,2275347,455,455,455,455,64
|
|
20240719,094000,2246227,455,455,455,455,34
|
|
20240719,093900,2230757,455,455,455,455,1000
|
|
20240719,093800,1775757,455,455,455,455,18
|
|
20240719,093700,1767567,455,455,455,455,19
|
|
20240719,093600,1758922,455,455,455,455,2
|
|
20240719,093500,1758012,455,455,455,455,2
|
|
20240719,093400,1757102,455,455,455,455,50
|
|
20240719,093300,1734352,455,455,455,455,0
|
|
20240719,093200,1734352,455,453,455,453,17
|
|
20240719,093100,1726621,451,451,451,451,0
|
|
20240719,093000,1726621,451,451,451,451,0
|
|
20240719,092900,1726621,451,452,452,451,200
|
|
20240719,092800,1636229,451,451,451,451,0
|
|
20240719,092700,1636229,451,451,451,451,50
|
|
20240719,092600,1613679,451,452,452,451,15
|
|
20240719,092500,1606906,452,453,453,452,26
|
|
20240719,092400,1595135,453,453,453,453,0
|
|
20240719,092300,1595135,453,453,453,453,0
|
|
20240719,092200,1595135,453,453,453,453,1
|
|
20240719,092100,1594682,451,453,453,451,18
|
|
20240719,092000,1586562,451,451,451,451,1
|
|
20240719,091900,1586111,451,451,451,451,3
|
|
20240719,091800,1584758,451,451,451,451,1
|
|
20240719,091700,1584307,451,451,451,451,1
|
|
20240719,091600,1583856,453,451,453,451,2
|
|
20240719,091500,1582952,452,452,452,452,0
|
|
20240719,091400,1582952,452,452,452,452,0
|
|
20240719,091300,1582952,452,452,452,452,100
|
|
20240719,091200,1537752,449,449,449,449,2
|
|
20240719,091100,1536854,453,453,454,453,80
|
|
20240719,091000,1500590,453,453,453,453,0
|
|
20240719,090900,1500590,453,453,453,453,0
|
|
20240719,090800,1500590,453,453,453,453,2
|
|
20240719,090700,1499684,452,452,452,452,300
|
|
20240719,090600,1364084,453,453,453,453,302
|
|
20240719,090500,1227278,452,452,452,452,80
|
|
20240719,090400,1191118,452,452,452,452,4
|
|
20240719,090300,1189310,452,453,453,450,627
|
|
20240719,090200,906558,453,453,453,453,0
|
|
20240719,090100,906558,453,453,453,453,255
|
|
20240719,090000,791043,449,455,455,449,1742
|