607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190400,180968903,325,325,325,325,17860
|
|
20240701,190300,180968903,325,325,325,325,0
|
|
20240701,190200,180968903,325,325,325,325,0
|
|
20240701,190100,180968903,325,325,325,325,0
|
|
20240701,190000,180968903,325,325,325,325,0
|
|
20240701,185900,180968903,325,325,325,325,0
|
|
20240701,185800,180968903,325,325,325,325,0
|
|
20240701,185700,180968903,325,325,325,325,0
|
|
20240701,185600,180968903,325,325,325,325,0
|
|
20240701,185500,180968903,325,325,325,325,0
|
|
20240701,185400,180968903,325,325,325,325,0
|
|
20240701,185300,180968903,325,325,325,325,0
|
|
20240701,185200,180968903,325,325,325,325,0
|
|
20240701,185100,180968903,325,325,325,325,0
|
|
20240701,185000,180968903,325,325,325,325,0
|
|
20240701,184900,180968903,325,325,325,325,0
|
|
20240701,184800,180968903,325,325,325,325,0
|
|
20240701,184700,180968903,325,325,325,325,0
|
|
20240701,184600,180968903,325,325,325,325,0
|
|
20240701,184500,180968903,325,325,325,325,0
|
|
20240701,184400,180968903,325,325,325,325,0
|
|
20240701,184300,180968903,325,325,325,325,0
|
|
20240701,184200,180968903,325,325,325,325,0
|
|
20240701,184100,180968903,325,325,325,325,0
|
|
20240701,184000,180968903,325,325,325,325,0
|
|
20240701,183900,180968903,325,325,325,325,0
|
|
20240701,183800,180968903,325,325,325,325,0
|
|
20240701,183700,180968903,325,325,325,325,0
|
|
20240701,183600,180968903,325,325,325,325,0
|
|
20240701,183500,180968903,325,325,325,325,0
|
|
20240701,183400,180968903,325,325,325,325,17860
|
|
20240701,183300,180968903,325,325,325,325,0
|
|
20240701,183200,180968903,325,325,325,325,0
|
|
20240701,183100,180968903,325,325,325,325,0
|
|
20240701,183000,180968903,325,325,325,325,0
|
|
20240701,182900,180968903,325,325,325,325,0
|
|
20240701,182800,180968903,325,325,325,325,0
|
|
20240701,182700,180968903,325,325,325,325,0
|
|
20240701,182600,180968903,325,325,325,325,0
|
|
20240701,182500,180968903,325,325,325,325,0
|
|
20240701,182400,180968903,325,325,325,325,0
|
|
20240701,182300,180968903,325,325,325,325,0
|
|
20240701,182200,180968903,325,325,325,325,0
|
|
20240701,182100,180968903,325,325,325,325,0
|
|
20240701,182000,180968903,325,325,325,325,0
|
|
20240701,181900,180968903,325,325,325,325,0
|
|
20240701,181800,180968903,325,325,325,325,0
|
|
20240701,181700,180968903,325,325,325,325,0
|
|
20240701,181600,180968903,325,325,325,325,0
|
|
20240701,181500,180968903,325,325,325,325,0
|
|
20240701,181400,180968903,325,325,325,325,0
|
|
20240701,181300,180968903,325,325,325,325,0
|
|
20240701,181200,180968903,325,325,325,325,0
|
|
20240701,181100,180968903,325,325,325,325,0
|
|
20240701,181000,180968903,325,325,325,325,0
|
|
20240701,180900,180968903,325,325,325,325,0
|
|
20240701,180800,180968903,325,325,325,325,0
|
|
20240701,180700,180968903,325,325,325,325,0
|
|
20240701,180600,180968903,325,325,325,325,0
|
|
20240701,180500,180968903,325,325,325,325,0
|
|
20240701,180400,180968903,325,325,325,325,17860
|
|
20240701,180300,180968903,325,325,325,325,0
|
|
20240701,180200,180968903,325,325,325,325,0
|
|
20240701,180100,180968903,325,325,325,325,0
|
|
20240701,180000,180968903,325,325,325,325,0
|
|
20240701,175900,180968903,325,325,325,325,0
|
|
20240701,175800,180968903,325,325,325,325,0
|
|
20240701,175700,180968903,325,325,325,325,0
|
|
20240701,175600,180968903,325,325,325,325,0
|
|
20240701,175500,180968903,325,325,325,325,0
|
|
20240701,175400,180968903,325,325,325,325,0
|
|
20240701,175300,180968903,325,325,325,325,0
|
|
20240701,175200,180968903,325,325,325,325,0
|
|
20240701,175100,180968903,325,325,325,325,0
|
|
20240701,175000,180968903,325,325,325,325,0
|
|
20240701,174900,180968903,325,325,325,325,0
|
|
20240701,174800,180968903,325,325,325,325,0
|
|
20240701,174700,180968903,325,325,325,325,0
|
|
20240701,174600,180968903,325,325,325,325,0
|
|
20240701,174500,180968903,325,325,325,325,0
|
|
20240701,174400,180968903,325,325,325,325,0
|
|
20240701,174300,180968903,325,325,325,325,0
|
|
20240701,174200,180968903,325,325,325,325,0
|
|
20240701,174100,180968903,325,325,325,325,0
|
|
20240701,174000,180968903,325,325,325,325,0
|
|
20240701,173900,180968903,325,325,325,325,0
|
|
20240701,173800,180968903,325,325,325,325,0
|
|
20240701,173700,180968903,325,325,325,325,0
|
|
20240701,173600,180968903,325,325,325,325,0
|
|
20240701,173500,180968903,325,325,325,325,0
|
|
20240701,173400,180968903,325,325,325,325,17860
|
|
20240701,173300,180968903,325,325,325,325,0
|
|
20240701,173200,180968903,325,325,325,325,0
|
|
20240701,173100,180968903,325,325,325,325,0
|
|
20240701,173000,180968903,325,325,325,325,0
|
|
20240701,172900,180968903,325,325,325,325,0
|
|
20240701,172800,180968903,325,325,325,325,0
|
|
20240701,172700,180968903,325,325,325,325,0
|
|
20240701,172600,180968903,325,325,325,325,0
|
|
20240701,172500,180968903,325,325,325,325,0
|
|
20240701,172400,180968903,325,325,325,325,0
|
|
20240701,172300,180968903,325,325,325,325,0
|
|
20240701,172200,180968903,325,325,325,325,0
|
|
20240701,172100,180968903,325,325,325,325,0
|
|
20240701,172000,180968903,325,325,325,325,0
|
|
20240701,171900,180968903,325,325,325,325,0
|
|
20240701,171800,180968903,325,325,325,325,0
|
|
20240701,171700,180968903,325,325,325,325,0
|
|
20240701,171600,180968903,325,325,325,325,0
|
|
20240701,171500,180968903,325,325,325,325,0
|
|
20240701,171400,180968903,325,325,325,325,0
|
|
20240701,171300,180968903,325,325,325,325,0
|
|
20240701,171200,180968903,325,325,325,325,0
|
|
20240701,171100,180968903,325,325,325,325,0
|
|
20240701,171000,180968903,325,325,325,325,0
|
|
20240701,170900,180968903,325,325,325,325,0
|
|
20240701,170800,180968903,325,325,325,325,0
|
|
20240701,170700,180968903,325,325,325,325,0
|
|
20240701,170600,180968903,325,325,325,325,0
|
|
20240701,170500,180968903,325,325,325,325,0
|
|
20240701,170400,180968903,325,325,325,325,17860
|
|
20240701,170300,180968903,325,325,325,325,0
|
|
20240701,170200,180968903,325,325,325,325,0
|
|
20240701,170100,180968903,325,325,325,325,0
|
|
20240701,170000,180968903,325,325,325,325,0
|
|
20240701,165900,180968903,325,325,325,325,0
|
|
20240701,165800,180968903,325,325,325,325,0
|
|
20240701,165700,180968903,325,325,325,325,0
|
|
20240701,165600,180968903,325,325,325,325,0
|
|
20240701,165500,180968903,325,325,325,325,0
|
|
20240701,165400,180968903,325,325,325,325,0
|
|
20240701,165300,180968903,325,325,325,325,0
|
|
20240701,165200,180968903,325,325,325,325,0
|
|
20240701,165100,180968903,325,325,325,325,0
|
|
20240701,165000,180968903,325,325,325,325,0
|
|
20240701,164900,180968903,325,325,325,325,0
|
|
20240701,164800,180968903,325,325,325,325,0
|
|
20240701,164700,180968903,325,325,325,325,0
|
|
20240701,164600,180968903,325,325,325,325,0
|
|
20240701,164500,180968903,325,325,325,325,0
|
|
20240701,164400,180968903,325,325,325,325,0
|
|
20240701,164300,180968903,325,325,325,325,0
|
|
20240701,164200,180968903,325,325,325,325,0
|
|
20240701,164100,180968903,325,325,325,325,0
|
|
20240701,164000,180968903,325,325,325,325,0
|
|
20240701,163900,180968903,325,325,325,325,0
|
|
20240701,163800,180968903,325,325,325,325,0
|
|
20240701,163700,180968903,325,325,325,325,0
|
|
20240701,163600,180968903,325,325,325,325,0
|
|
20240701,163500,180968903,325,325,325,325,0
|
|
20240701,163400,180968903,325,325,325,325,17860
|
|
20240701,163300,180968903,325,325,325,325,0
|
|
20240701,163200,180968903,325,325,325,325,0
|
|
20240701,163100,180968903,325,325,325,325,0
|
|
20240701,163000,180968903,325,325,325,325,0
|
|
20240701,162900,180968903,325,325,325,325,0
|
|
20240701,162800,180968903,325,325,325,325,0
|
|
20240701,162700,180968903,325,325,325,325,0
|
|
20240701,162600,180968903,325,325,325,325,0
|
|
20240701,162500,180968903,325,325,325,325,0
|
|
20240701,162400,180968903,325,325,325,325,0
|
|
20240701,162300,180968903,325,325,325,325,0
|
|
20240701,162200,180968903,325,325,325,325,0
|
|
20240701,162100,180968903,325,325,325,325,0
|
|
20240701,162000,180968903,325,325,325,325,0
|
|
20240701,161900,180968903,325,325,325,325,0
|
|
20240701,161800,180968903,325,325,325,325,0
|
|
20240701,161700,180968903,325,325,325,325,0
|
|
20240701,161600,180968903,325,325,325,325,0
|
|
20240701,161500,180968903,325,325,325,325,0
|
|
20240701,161400,180968903,325,325,325,325,0
|
|
20240701,161300,180968903,325,325,325,325,0
|
|
20240701,161200,180968903,325,325,325,325,0
|
|
20240701,161100,180968903,325,325,325,325,0
|
|
20240701,161000,180968903,325,325,325,325,0
|
|
20240701,160900,180968903,325,325,325,325,0
|
|
20240701,160800,180968903,325,325,325,325,0
|
|
20240701,160700,180968903,325,325,325,325,0
|
|
20240701,160600,180968903,325,325,325,325,0
|
|
20240701,160500,180968903,325,325,325,325,0
|
|
20240701,160400,180968903,325,325,325,325,17860
|
|
20240701,160300,180968903,325,325,325,325,0
|
|
20240701,160200,180968903,325,325,325,325,0
|
|
20240701,160100,180968903,325,325,325,325,0
|
|
20240701,160000,180968903,325,325,325,325,0
|
|
20240701,155900,180968903,325,325,325,325,0
|
|
20240701,155800,180968903,325,325,325,325,0
|
|
20240701,155700,180968903,325,325,325,325,0
|
|
20240701,155600,180968903,325,325,325,325,0
|
|
20240701,155500,180968903,325,325,325,325,0
|
|
20240701,155400,180968903,325,325,325,325,0
|
|
20240701,155300,180968903,325,325,325,325,0
|
|
20240701,155200,180968903,325,325,325,325,0
|
|
20240701,155100,180968903,325,325,325,325,0
|
|
20240701,155000,180968903,325,325,325,325,0
|
|
20240701,154900,180968903,325,325,325,325,0
|
|
20240701,154800,180968903,325,325,325,325,0
|
|
20240701,154700,180968903,325,325,325,325,0
|
|
20240701,154600,180968903,325,325,325,325,0
|
|
20240701,154500,180968903,325,325,325,325,0
|
|
20240701,154400,180968903,325,325,325,325,0
|
|
20240701,154300,180968903,325,325,325,325,0
|
|
20240701,154200,180968903,325,325,325,325,0
|
|
20240701,154100,180968903,325,325,325,325,0
|
|
20240701,154000,180968903,325,325,325,325,0
|
|
20240701,153900,180968903,325,325,325,325,0
|
|
20240701,153800,180968903,325,325,325,325,0
|
|
20240701,153700,180968903,325,325,325,325,0
|
|
20240701,153600,180968903,325,325,325,325,0
|
|
20240701,153500,180968903,325,325,325,325,0
|
|
20240701,153400,180968903,325,325,325,325,17860
|
|
20240701,153300,180968903,325,325,325,325,0
|
|
20240701,153200,180968903,325,325,325,325,0
|
|
20240701,153100,180968903,325,325,325,325,0
|
|
20240701,153000,180968903,325,325,325,325,17860
|
|
20240701,152900,175164403,327,327,327,327,0
|
|
20240701,152800,175164403,327,327,327,327,0
|
|
20240701,152700,175164403,327,327,327,327,0
|
|
20240701,152600,175164403,327,327,327,327,0
|
|
20240701,152500,175164403,327,327,327,327,0
|
|
20240701,152400,175164403,327,327,327,327,0
|
|
20240701,152300,175164403,327,327,327,327,0
|
|
20240701,152200,175164403,327,327,327,327,0
|
|
20240701,152100,175164403,327,327,327,327,0
|
|
20240701,152000,175164403,327,327,327,327,0
|
|
20240701,151900,175164403,327,323,327,323,503
|
|
20240701,151800,175000427,326,322,326,322,72382
|
|
20240701,151700,151527069,322,322,322,322,0
|
|
20240701,151600,151527069,322,322,322,322,108
|
|
20240701,151500,151492293,322,321,322,321,20007
|
|
20240701,151400,145070045,322,322,322,322,1648
|
|
20240701,151300,144539389,322,322,322,322,1358
|
|
20240701,151200,144102113,322,322,322,322,12
|
|
20240701,151100,144098249,321,321,322,321,15022
|
|
20240701,151000,139276186,321,322,322,321,3
|
|
20240701,150900,139275222,322,322,322,322,1
|
|
20240701,150800,139274900,322,322,322,322,1
|
|
20240701,150700,139274578,321,322,322,321,25
|
|
20240701,150600,139266530,322,322,322,322,16
|
|
20240701,150500,139261378,322,322,322,321,11567
|
|
20240701,150400,135536806,323,323,323,323,1
|
|
20240701,150300,135536483,323,323,323,323,0
|
|
20240701,150200,135536483,323,323,323,323,1
|
|
20240701,150100,135536160,322,322,322,322,0
|
|
20240701,150000,135536160,322,322,322,322,849
|
|
20240701,145900,135262782,323,323,323,323,0
|
|
20240701,145800,135262782,323,323,323,323,1
|
|
20240701,145700,135262459,323,323,323,323,0
|
|
20240701,145600,135262459,323,323,323,323,1
|
|
20240701,145500,135262136,322,322,322,322,10
|
|
20240701,145400,135258916,322,322,322,322,2990
|
|
20240701,145300,134296136,323,323,323,323,0
|
|
20240701,145200,134296136,323,323,323,323,0
|
|
20240701,145100,134296136,323,323,323,323,0
|
|
20240701,145000,134296136,323,323,323,323,1
|
|
20240701,144900,134295813,323,323,323,323,0
|
|
20240701,144800,134295813,323,323,323,323,0
|
|
20240701,144700,134295813,323,323,323,323,0
|
|
20240701,144600,134295813,323,323,323,323,0
|
|
20240701,144500,134295813,323,323,323,323,0
|
|
20240701,144400,134295813,323,323,323,323,0
|
|
20240701,144300,134295813,323,323,323,323,0
|
|
20240701,144200,134295813,323,323,323,323,0
|
|
20240701,144100,134295813,323,323,323,323,0
|
|
20240701,144000,134295813,323,323,323,323,0
|
|
20240701,143900,134295813,323,323,323,323,0
|
|
20240701,143800,134295813,323,323,323,323,0
|
|
20240701,143700,134295813,323,323,323,323,0
|
|
20240701,143600,134295813,323,323,323,323,0
|
|
20240701,143500,134295813,323,323,323,322,2845
|
|
20240701,143400,133377078,322,322,322,322,0
|
|
20240701,143300,133377078,322,322,322,322,1000
|
|
20240701,143200,133055078,322,322,322,322,0
|
|
20240701,143100,133055078,322,322,322,322,109
|
|
20240701,143000,133019980,322,322,322,322,0
|
|
20240701,142900,133019980,322,322,322,322,0
|
|
20240701,142800,133019980,322,322,322,322,2001
|
|
20240701,142700,132375658,321,321,321,321,0
|
|
20240701,142600,132375658,321,321,321,321,0
|
|
20240701,142500,132375658,321,322,322,321,17178
|
|
20240701,142400,126846319,323,323,323,323,0
|
|
20240701,142300,126846319,323,323,323,323,2
|
|
20240701,142200,126845673,323,323,323,323,0
|
|
20240701,142100,126845673,323,323,323,323,0
|
|
20240701,142000,126845673,323,323,323,323,0
|
|
20240701,141900,126845673,323,323,323,323,1
|
|
20240701,141800,126845350,323,323,323,323,0
|
|
20240701,141700,126845350,323,323,323,323,0
|
|
20240701,141600,126845350,323,323,323,323,0
|
|
20240701,141500,126845350,323,323,323,323,0
|
|
20240701,141400,126845350,323,323,323,323,0
|
|
20240701,141300,126845350,323,323,323,323,0
|
|
20240701,141200,126845350,323,323,323,323,0
|
|
20240701,141100,126845350,323,323,323,323,0
|
|
20240701,141000,126845350,323,323,323,323,1
|
|
20240701,140900,126845027,322,321,322,321,3001
|
|
20240701,140800,125881705,322,323,323,322,3
|
|
20240701,140700,125880737,321,322,322,321,3001
|
|
20240701,140600,124915838,323,323,323,323,0
|
|
20240701,140500,124915838,323,323,323,323,1
|
|
20240701,140400,124915515,323,323,323,323,0
|
|
20240701,140300,124915515,323,323,323,323,0
|
|
20240701,140200,124915515,323,323,323,323,0
|
|
20240701,140100,124915515,323,323,323,323,0
|
|
20240701,140000,124915515,323,323,323,323,0
|
|
20240701,135900,124915515,323,323,323,323,0
|
|
20240701,135800,124915515,323,323,323,323,0
|
|
20240701,135700,124915515,323,323,323,323,3
|
|
20240701,135600,124914546,322,322,322,322,6300
|
|
20240701,135500,122885946,323,323,323,323,0
|
|
20240701,135400,122885946,323,323,323,323,0
|
|
20240701,135300,122885946,323,323,323,323,0
|
|
20240701,135200,122885946,323,323,323,323,6
|
|
20240701,135100,122884008,322,323,323,322,5
|
|
20240701,135000,122882394,324,324,324,324,0
|
|
20240701,134900,122882394,324,324,324,324,0
|
|
20240701,134800,122882394,324,324,324,324,0
|
|
20240701,134700,122882394,324,324,324,324,1
|
|
20240701,134600,122882070,324,324,324,324,5
|
|
20240701,134500,122880450,323,323,323,323,1
|
|
20240701,134400,122880127,324,324,324,324,0
|
|
20240701,134300,122880127,324,324,324,324,0
|
|
20240701,134200,122880127,324,324,324,324,0
|
|
20240701,134100,122880127,324,324,324,324,0
|
|
20240701,134000,122880127,324,324,324,324,0
|
|
20240701,133900,122880127,324,324,324,324,0
|
|
20240701,133800,122880127,324,322,324,322,2
|
|
20240701,133700,122879481,322,322,322,322,1
|
|
20240701,133600,122879159,324,322,324,322,2
|
|
20240701,133500,122878513,324,324,324,324,0
|
|
20240701,133400,122878513,324,324,324,324,0
|
|
20240701,133300,122878513,324,324,324,324,0
|
|
20240701,133200,122878513,324,324,324,324,0
|
|
20240701,133100,122878513,324,324,324,324,0
|
|
20240701,133000,122878513,324,322,324,322,201
|
|
20240701,132900,122813789,324,322,324,322,2
|
|
20240701,132800,122813143,324,322,324,322,2
|
|
20240701,132700,122812497,322,323,324,322,6002
|
|
20240701,132600,120879485,324,323,325,322,15
|
|
20240701,132500,120874638,325,324,325,324,26694
|
|
20240701,132400,112225722,324,324,324,324,0
|
|
20240701,132300,112225722,324,324,324,324,0
|
|
20240701,132200,112225722,324,324,324,324,3
|
|
20240701,132100,112224750,324,324,324,324,0
|
|
20240701,132000,112224750,324,324,324,324,0
|
|
20240701,131900,112224750,324,324,324,324,0
|
|
20240701,131800,112224750,324,324,324,324,0
|
|
20240701,131700,112224750,324,323,324,323,706
|
|
20240701,131600,111996590,323,323,323,323,0
|
|
20240701,131500,111996590,323,323,323,323,0
|
|
20240701,131400,111996590,323,323,323,323,1
|
|
20240701,131300,111996267,323,323,323,323,0
|
|
20240701,131200,111996267,323,323,323,323,0
|
|
20240701,131100,111996267,323,323,323,323,0
|
|
20240701,131000,111996267,323,323,323,323,0
|
|
20240701,130900,111996267,323,323,323,323,1
|
|
20240701,130800,111995944,322,322,322,322,1
|
|
20240701,130700,111995622,323,323,323,323,14
|
|
20240701,130600,111991100,323,323,323,323,0
|
|
20240701,130500,111991100,323,323,323,323,63
|
|
20240701,130400,111970751,323,322,323,322,2032
|
|
20240701,130300,111316446,322,322,322,322,0
|
|
20240701,130200,111316446,322,322,322,322,3
|
|
20240701,130100,111315480,324,322,324,322,10
|
|
20240701,130000,111312244,324,324,324,324,0
|
|
20240701,125900,111312244,324,324,324,324,90
|
|
20240701,125800,111283084,324,324,324,324,416
|
|
20240701,125700,111148300,325,324,325,324,4585
|
|
20240701,125600,109662759,324,322,324,322,102
|
|
20240701,125500,109629913,324,324,324,324,0
|
|
20240701,125400,109629913,324,324,324,324,0
|
|
20240701,125300,109629913,324,324,324,324,0
|
|
20240701,125200,109629913,324,324,324,324,0
|
|
20240701,125100,109629913,324,324,324,324,2
|
|
20240701,125000,109629265,324,324,324,324,0
|
|
20240701,124900,109629265,324,324,324,324,0
|
|
20240701,124800,109629265,324,324,324,324,0
|
|
20240701,124700,109629265,324,324,324,324,0
|
|
20240701,124600,109629265,324,324,324,324,0
|
|
20240701,124500,109629265,324,324,324,324,1
|
|
20240701,124400,109628941,323,323,323,323,770
|
|
20240701,124300,109380231,323,323,323,323,7
|
|
20240701,124200,109377970,323,323,323,323,5527
|
|
20240701,124100,107592749,323,323,323,323,3
|
|
20240701,124000,107591780,323,323,323,323,0
|
|
20240701,123900,107591780,323,323,323,323,0
|
|
20240701,123800,107591780,323,323,323,323,0
|
|
20240701,123700,107591780,323,323,323,323,0
|
|
20240701,123600,107591780,323,323,323,323,0
|
|
20240701,123500,107591780,323,323,323,323,210
|
|
20240701,123400,107523950,323,323,323,323,0
|
|
20240701,123300,107523950,323,322,323,321,505
|
|
20240701,123200,107361339,323,323,323,323,0
|
|
20240701,123100,107361339,323,323,323,323,8
|
|
20240701,123000,107358755,324,323,324,323,10475
|
|
20240701,122900,103975329,323,323,323,323,0
|
|
20240701,122800,103975329,323,322,323,322,16161
|
|
20240701,122700,98771486,321,321,321,321,0
|
|
20240701,122600,98771486,321,321,321,321,0
|
|
20240701,122500,98771486,321,321,321,321,21
|
|
20240701,122400,98764745,322,322,322,322,297
|
|
20240701,122300,98669111,322,322,322,322,1
|
|
20240701,122200,98668789,322,322,322,322,0
|
|
20240701,122100,98668789,322,322,322,322,0
|
|
20240701,122000,98668789,322,322,322,322,0
|
|
20240701,121900,98668789,322,322,322,322,1000
|
|
20240701,121800,98346789,322,322,322,322,0
|
|
20240701,121700,98346789,322,322,322,322,0
|
|
20240701,121600,98346789,322,322,322,322,60
|
|
20240701,121500,98327469,322,322,322,322,0
|
|
20240701,121400,98327469,322,322,322,322,100
|
|
20240701,121300,98295269,322,322,322,322,0
|
|
20240701,121200,98295269,322,322,322,322,1
|
|
20240701,121100,98294947,322,322,322,322,0
|
|
20240701,121000,98294947,322,322,322,322,0
|
|
20240701,120900,98294947,322,322,322,322,0
|
|
20240701,120800,98294947,322,322,322,322,0
|
|
20240701,120700,98294947,322,322,322,322,1
|
|
20240701,120600,98294625,321,321,321,321,6000
|
|
20240701,120500,96368625,322,322,322,322,0
|
|
20240701,120400,96368625,322,322,322,322,3
|
|
20240701,120300,96367659,321,321,321,321,0
|
|
20240701,120200,96367659,321,321,321,321,0
|
|
20240701,120100,96367659,321,321,321,321,0
|
|
20240701,120000,96367659,321,321,321,321,7500
|
|
20240701,115900,93960159,322,322,322,322,50
|
|
20240701,115800,93944059,321,321,321,321,1
|
|
20240701,115700,93943738,322,322,322,322,214
|
|
20240701,115600,93874830,322,322,322,322,3
|
|
20240701,115500,93873864,322,322,322,322,217
|
|
20240701,115400,93803990,322,322,322,322,0
|
|
20240701,115300,93803990,322,322,322,322,50
|
|
20240701,115200,93787890,322,322,322,322,65
|
|
20240701,115100,93766960,322,322,322,322,956
|
|
20240701,115000,93459128,321,321,321,321,0
|
|
20240701,114900,93459128,321,321,321,321,0
|
|
20240701,114800,93459128,321,321,321,321,278
|
|
20240701,114700,93369890,321,321,321,321,1
|
|
20240701,114600,93369569,322,322,322,322,1000
|
|
20240701,114500,93047569,322,322,322,322,1
|
|
20240701,114400,93047247,322,322,322,322,0
|
|
20240701,114300,93047247,322,322,322,322,0
|
|
20240701,114200,93047247,322,321,322,321,827
|
|
20240701,114100,92781778,321,320,321,320,60
|
|
20240701,114000,92762522,321,322,322,321,19121
|
|
20240701,113900,86624680,322,322,322,322,0
|
|
20240701,113800,86624680,322,322,322,322,0
|
|
20240701,113700,86624680,322,322,322,322,1
|
|
20240701,113600,86624358,322,322,322,322,5
|
|
20240701,113500,86622748,321,321,321,321,0
|
|
20240701,113400,86622748,321,322,322,321,2106
|
|
20240701,113300,85944618,322,322,322,322,0
|
|
20240701,113200,85944618,322,322,322,322,0
|
|
20240701,113100,85944618,322,322,322,322,11
|
|
20240701,113000,85941076,321,321,321,321,0
|
|
20240701,112900,85941076,321,321,321,321,0
|
|
20240701,112800,85941076,321,321,321,321,1
|
|
20240701,112700,85940755,322,322,322,322,0
|
|
20240701,112600,85940755,322,322,322,322,1000
|
|
20240701,112500,85618755,322,322,322,322,0
|
|
20240701,112400,85618755,322,322,322,322,0
|
|
20240701,112300,85618755,322,322,322,322,0
|
|
20240701,112200,85618755,322,322,322,322,1
|
|
20240701,112100,85618433,321,321,321,321,919
|
|
20240701,112000,85323434,322,322,322,322,0
|
|
20240701,111900,85323434,322,322,322,322,0
|
|
20240701,111800,85323434,322,322,322,322,0
|
|
20240701,111700,85323434,322,322,322,322,0
|
|
20240701,111600,85323434,322,322,322,322,0
|
|
20240701,111500,85323434,322,322,322,322,0
|
|
20240701,111400,85323434,322,322,322,322,0
|
|
20240701,111300,85323434,322,322,322,322,0
|
|
20240701,111200,85323434,322,322,322,322,1000
|
|
20240701,111100,85001434,322,322,322,322,0
|
|
20240701,111000,85001434,322,322,322,322,15
|
|
20240701,110900,84996604,322,322,322,322,32
|
|
20240701,110800,84986300,322,322,322,322,31
|
|
20240701,110700,84976318,322,322,322,322,4
|
|
20240701,110600,84975030,321,321,321,321,1
|
|
20240701,110500,84974709,323,323,323,323,0
|
|
20240701,110400,84974709,323,323,323,323,0
|
|
20240701,110300,84974709,323,323,323,323,0
|
|
20240701,110200,84974709,323,323,323,323,3
|
|
20240701,110100,84973740,321,322,322,321,40494
|
|
20240701,110000,71974407,323,323,323,323,1
|
|
20240701,105900,71974084,322,322,322,322,0
|
|
20240701,105800,71974084,322,322,322,322,4500
|
|
20240701,105700,70525084,323,323,323,323,0
|
|
20240701,105600,70525084,323,323,323,323,0
|
|
20240701,105500,70525084,323,323,323,323,3
|
|
20240701,105400,70524115,323,323,323,323,0
|
|
20240701,105300,70524115,323,323,323,323,0
|
|
20240701,105200,70524115,323,323,323,323,1
|
|
20240701,105100,70523792,322,322,322,322,0
|
|
20240701,105000,70523792,322,323,323,322,37
|
|
20240701,104900,70511856,323,323,323,323,0
|
|
20240701,104800,70511856,323,323,323,323,0
|
|
20240701,104700,70511856,323,323,323,323,0
|
|
20240701,104600,70511856,323,323,323,323,4
|
|
20240701,104500,70510564,323,323,323,323,1
|
|
20240701,104400,70510241,321,321,321,321,0
|
|
20240701,104300,70510241,321,323,323,321,26270
|
|
20240701,104200,62058265,323,323,323,323,0
|
|
20240701,104100,62058265,323,323,323,323,0
|
|
20240701,104000,62058265,323,323,323,323,1514
|
|
20240701,103900,61569243,323,323,323,323,4004
|
|
20240701,103800,60275951,325,324,325,324,29
|
|
20240701,103700,60266554,322,322,322,322,0
|
|
20240701,103600,60266554,322,324,324,322,3800
|
|
20240701,103500,59039735,324,324,324,324,1591
|
|
20240701,103400,58524251,324,324,324,324,0
|
|
20240701,103300,58524251,324,324,324,324,5514
|
|
20240701,103200,56737715,327,323,327,323,37494
|
|
20240701,103100,44584010,323,323,323,323,0
|
|
20240701,103000,44584010,323,322,323,322,15012
|
|
20240701,102900,39750145,323,323,323,323,0
|
|
20240701,102800,39750145,323,323,323,323,6
|
|
20240701,102700,39748207,323,323,323,323,0
|
|
20240701,102600,39748207,323,323,323,323,1
|
|
20240701,102500,39747884,322,322,322,322,19932
|
|
20240701,102400,33329780,322,322,322,322,1
|
|
20240701,102300,33329458,321,321,321,321,4622
|
|
20240701,102200,31845796,322,322,322,322,12
|
|
20240701,102100,31841932,322,322,322,322,40
|
|
20240701,102000,31829052,322,322,322,322,6
|
|
20240701,101900,31827120,322,321,322,321,6013
|
|
20240701,101800,29896943,322,322,322,322,4
|
|
20240701,101700,29895655,322,322,322,322,6
|
|
20240701,101600,29893723,322,322,322,322,6013
|
|
20240701,101500,27957537,322,322,322,322,1
|
|
20240701,101400,27957215,321,321,321,321,13634
|
|
20240701,101300,23580701,322,322,322,322,0
|
|
20240701,101200,23580701,322,322,322,322,2
|
|
20240701,101100,23580057,322,322,322,322,0
|
|
20240701,101000,23580057,322,322,322,322,0
|
|
20240701,100900,23580057,322,322,322,322,1
|
|
20240701,100800,23579735,321,321,321,321,0
|
|
20240701,100700,23579735,321,321,321,321,5000
|
|
20240701,100600,21974735,322,322,322,322,2
|
|
20240701,100500,21974091,322,322,322,322,0
|
|
20240701,100400,21974091,322,322,322,322,0
|
|
20240701,100300,21974091,322,322,322,322,10
|
|
20240701,100200,21970871,322,322,322,322,1
|
|
20240701,100100,21970549,322,322,322,322,9
|
|
20240701,100000,21967651,323,322,323,322,47
|
|
20240701,095900,21952516,322,322,322,322,44
|
|
20240701,095800,21938348,322,322,322,322,0
|
|
20240701,095700,21938348,322,322,322,322,0
|
|
20240701,095600,21938348,322,322,322,322,0
|
|
20240701,095500,21938348,322,322,322,322,0
|
|
20240701,095400,21938348,322,322,322,322,25
|
|
20240701,095300,21930298,322,322,322,322,0
|
|
20240701,095200,21930298,322,322,322,322,0
|
|
20240701,095100,21930298,322,322,322,322,0
|
|
20240701,095000,21930298,322,322,322,322,3015
|
|
20240701,094900,20959468,322,322,322,322,0
|
|
20240701,094800,20959468,322,322,322,322,0
|
|
20240701,094700,20959468,322,322,322,322,0
|
|
20240701,094600,20959468,322,322,322,322,0
|
|
20240701,094500,20959468,322,322,322,322,0
|
|
20240701,094400,20959468,322,322,322,322,664
|
|
20240701,094300,20745660,323,323,323,323,1
|
|
20240701,094200,20745337,323,323,323,323,0
|
|
20240701,094100,20745337,323,323,323,323,0
|
|
20240701,094000,20745337,323,323,323,323,0
|
|
20240701,093900,20745337,323,323,323,323,2
|
|
20240701,093800,20744691,322,322,322,322,0
|
|
20240701,093700,20744691,322,321,322,321,2191
|
|
20240701,093600,20041265,321,322,322,321,18601
|
|
20240701,093500,14068344,322,322,322,322,3
|
|
20240701,093400,14067378,322,322,322,322,12426
|
|
20240701,093300,10066206,323,323,323,323,0
|
|
20240701,093200,10066206,323,323,323,323,0
|
|
20240701,093100,10066206,323,323,323,323,0
|
|
20240701,093000,10066206,323,322,323,322,269
|
|
20240701,092900,9979587,323,324,324,323,5209
|
|
20240701,092800,8292477,324,324,324,324,0
|
|
20240701,092700,8292477,324,324,324,322,343
|
|
20240701,092600,8182021,324,322,324,322,14083
|
|
20240701,092500,3644328,321,322,322,321,1063
|
|
20240701,092400,3303052,322,322,322,322,1
|
|
20240701,092300,3302730,322,322,322,322,1
|
|
20240701,092200,3302408,322,321,322,321,5
|
|
20240701,092100,3300802,321,321,321,321,0
|
|
20240701,092000,3300802,321,321,321,321,1
|
|
20240701,091900,3300481,322,322,322,322,0
|
|
20240701,091800,3300481,322,322,322,322,4623
|
|
20240701,091700,1811875,322,322,322,322,0
|
|
20240701,091600,1811875,322,322,322,322,0
|
|
20240701,091500,1811875,322,322,322,322,4
|
|
20240701,091400,1810587,321,321,321,321,370
|
|
20240701,091300,1691817,322,322,322,322,1
|
|
20240701,091200,1691495,322,322,322,322,3081
|
|
20240701,091100,699413,322,322,322,322,0
|
|
20240701,091000,699413,322,322,322,322,315
|
|
20240701,090900,597983,323,322,323,322,22
|
|
20240701,090800,590889,323,323,323,323,0
|
|
20240701,090700,590889,323,323,323,323,20
|
|
20240701,090600,584429,323,323,323,323,1
|
|
20240701,090500,584106,322,323,323,322,1772
|
|
20240701,090400,11951,323,323,323,323,0
|
|
20240701,090300,11951,323,323,323,323,1
|
|
20240701,090200,11628,323,323,323,323,7
|
|
20240701,090100,9367,323,323,323,323,0
|
|
20240701,090000,9367,323,323,323,323,29
|