607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190400,172331239,322,322,322,322,5496
|
|
20240705,190300,172331239,322,322,322,322,0
|
|
20240705,190200,172331239,322,322,322,322,0
|
|
20240705,190100,172331239,322,322,322,322,0
|
|
20240705,190000,172331239,322,322,322,322,0
|
|
20240705,185900,172331239,322,322,322,322,0
|
|
20240705,185800,172331239,322,322,322,322,0
|
|
20240705,185700,172331239,322,322,322,322,0
|
|
20240705,185600,172331239,322,322,322,322,0
|
|
20240705,185500,172331239,322,322,322,322,0
|
|
20240705,185400,172331239,322,322,322,322,0
|
|
20240705,185300,172331239,322,322,322,322,0
|
|
20240705,185200,172331239,322,322,322,322,0
|
|
20240705,185100,172331239,322,322,322,322,0
|
|
20240705,185000,172331239,322,322,322,322,0
|
|
20240705,184900,172331239,322,322,322,322,0
|
|
20240705,184800,172331239,322,322,322,322,0
|
|
20240705,184700,172331239,322,322,322,322,0
|
|
20240705,184600,172331239,322,322,322,322,0
|
|
20240705,184500,172331239,322,322,322,322,0
|
|
20240705,184400,172331239,322,322,322,322,0
|
|
20240705,184300,172331239,322,322,322,322,0
|
|
20240705,184200,172331239,322,322,322,322,0
|
|
20240705,184100,172331239,322,322,322,322,0
|
|
20240705,184000,172331239,322,322,322,322,0
|
|
20240705,183900,172331239,322,322,322,322,0
|
|
20240705,183800,172331239,322,322,322,322,0
|
|
20240705,183700,172331239,322,322,322,322,0
|
|
20240705,183600,172331239,322,322,322,322,0
|
|
20240705,183500,172331239,322,322,322,322,0
|
|
20240705,183400,172331239,322,322,322,322,5496
|
|
20240705,183300,172331239,322,322,322,322,0
|
|
20240705,183200,172331239,322,322,322,322,0
|
|
20240705,183100,172331239,322,322,322,322,0
|
|
20240705,183000,172331239,322,322,322,322,0
|
|
20240705,182900,172331239,322,322,322,322,0
|
|
20240705,182800,172331239,322,322,322,322,0
|
|
20240705,182700,172331239,322,322,322,322,0
|
|
20240705,182600,172331239,322,322,322,322,0
|
|
20240705,182500,172331239,322,322,322,322,0
|
|
20240705,182400,172331239,322,322,322,322,0
|
|
20240705,182300,172331239,322,322,322,322,0
|
|
20240705,182200,172331239,322,322,322,322,0
|
|
20240705,182100,172331239,322,322,322,322,0
|
|
20240705,182000,172331239,322,322,322,322,0
|
|
20240705,181900,172331239,322,322,322,322,0
|
|
20240705,181800,172331239,322,322,322,322,0
|
|
20240705,181700,172331239,322,322,322,322,0
|
|
20240705,181600,172331239,322,322,322,322,0
|
|
20240705,181500,172331239,322,322,322,322,0
|
|
20240705,181400,172331239,322,322,322,322,0
|
|
20240705,181300,172331239,322,322,322,322,0
|
|
20240705,181200,172331239,322,322,322,322,0
|
|
20240705,181100,172331239,322,322,322,322,0
|
|
20240705,181000,172331239,322,322,322,322,0
|
|
20240705,180900,172331239,322,322,322,322,0
|
|
20240705,180800,172331239,322,322,322,322,0
|
|
20240705,180700,172331239,322,322,322,322,0
|
|
20240705,180600,172331239,322,322,322,322,0
|
|
20240705,180500,172331239,322,322,322,322,0
|
|
20240705,180400,172331239,322,322,322,322,5496
|
|
20240705,180300,172331239,322,322,322,322,0
|
|
20240705,180200,172331239,322,322,322,322,0
|
|
20240705,180100,172331239,322,322,322,322,0
|
|
20240705,180000,172331239,322,322,322,322,0
|
|
20240705,175900,172331239,322,322,322,322,0
|
|
20240705,175800,172331239,322,322,322,322,0
|
|
20240705,175700,172331239,322,322,322,322,0
|
|
20240705,175600,172331239,322,322,322,322,0
|
|
20240705,175500,172331239,322,322,322,322,0
|
|
20240705,175400,172331239,322,322,322,322,0
|
|
20240705,175300,172331239,322,322,322,322,0
|
|
20240705,175200,172331239,322,322,322,322,0
|
|
20240705,175100,172331239,322,322,322,322,0
|
|
20240705,175000,172331239,322,322,322,322,0
|
|
20240705,174900,172331239,322,322,322,322,0
|
|
20240705,174800,172331239,322,322,322,322,0
|
|
20240705,174700,172331239,322,322,322,322,0
|
|
20240705,174600,172331239,322,322,322,322,0
|
|
20240705,174500,172331239,322,322,322,322,0
|
|
20240705,174400,172331239,322,322,322,322,0
|
|
20240705,174300,172331239,322,322,322,322,0
|
|
20240705,174200,172331239,322,322,322,322,0
|
|
20240705,174100,172331239,322,322,322,322,0
|
|
20240705,174000,172331239,322,322,322,322,0
|
|
20240705,173900,172331239,322,322,322,322,0
|
|
20240705,173800,172331239,322,322,322,322,0
|
|
20240705,173700,172331239,322,322,322,322,0
|
|
20240705,173600,172331239,322,322,322,322,0
|
|
20240705,173500,172331239,322,322,322,322,0
|
|
20240705,173400,172331239,322,322,322,322,5496
|
|
20240705,173300,172331239,322,322,322,322,0
|
|
20240705,173200,172331239,322,322,322,322,0
|
|
20240705,173100,172331239,322,322,322,322,0
|
|
20240705,173000,172331239,322,322,322,322,0
|
|
20240705,172900,172331239,322,322,322,322,0
|
|
20240705,172800,172331239,322,322,322,322,0
|
|
20240705,172700,172331239,322,322,322,322,0
|
|
20240705,172600,172331239,322,322,322,322,0
|
|
20240705,172500,172331239,322,322,322,322,0
|
|
20240705,172400,172331239,322,322,322,322,0
|
|
20240705,172300,172331239,322,322,322,322,0
|
|
20240705,172200,172331239,322,322,322,322,0
|
|
20240705,172100,172331239,322,322,322,322,0
|
|
20240705,172000,172331239,322,322,322,322,0
|
|
20240705,171900,172331239,322,322,322,322,0
|
|
20240705,171800,172331239,322,322,322,322,0
|
|
20240705,171700,172331239,322,322,322,322,0
|
|
20240705,171600,172331239,322,322,322,322,0
|
|
20240705,171500,172331239,322,322,322,322,0
|
|
20240705,171400,172331239,322,322,322,322,0
|
|
20240705,171300,172331239,322,322,322,322,0
|
|
20240705,171200,172331239,322,322,322,322,0
|
|
20240705,171100,172331239,322,322,322,322,0
|
|
20240705,171000,172331239,322,322,322,322,0
|
|
20240705,170900,172331239,322,322,322,322,0
|
|
20240705,170800,172331239,322,322,322,322,0
|
|
20240705,170700,172331239,322,322,322,322,0
|
|
20240705,170600,172331239,322,322,322,322,0
|
|
20240705,170500,172331239,322,322,322,322,0
|
|
20240705,170400,172331239,322,322,322,322,5496
|
|
20240705,170300,172331239,322,322,322,322,0
|
|
20240705,170200,172331239,322,322,322,322,0
|
|
20240705,170100,172331239,322,322,322,322,0
|
|
20240705,170000,172331239,322,322,322,322,0
|
|
20240705,165900,172331239,322,322,322,322,0
|
|
20240705,165800,172331239,322,322,322,322,0
|
|
20240705,165700,172331239,322,322,322,322,0
|
|
20240705,165600,172331239,322,322,322,322,0
|
|
20240705,165500,172331239,322,322,322,322,0
|
|
20240705,165400,172331239,322,322,322,322,0
|
|
20240705,165300,172331239,322,322,322,322,0
|
|
20240705,165200,172331239,322,322,322,322,0
|
|
20240705,165100,172331239,322,322,322,322,0
|
|
20240705,165000,172331239,322,322,322,322,0
|
|
20240705,164900,172331239,322,322,322,322,0
|
|
20240705,164800,172331239,322,322,322,322,0
|
|
20240705,164700,172331239,322,322,322,322,0
|
|
20240705,164600,172331239,322,322,322,322,0
|
|
20240705,164500,172331239,322,322,322,322,0
|
|
20240705,164400,172331239,322,322,322,322,0
|
|
20240705,164300,172331239,322,322,322,322,0
|
|
20240705,164200,172331239,322,322,322,322,0
|
|
20240705,164100,172331239,322,322,322,322,0
|
|
20240705,164000,172331239,322,322,322,322,0
|
|
20240705,163900,172331239,322,322,322,322,0
|
|
20240705,163800,172331239,322,322,322,322,0
|
|
20240705,163700,172331239,322,322,322,322,0
|
|
20240705,163600,172331239,322,322,322,322,0
|
|
20240705,163500,172331239,322,322,322,322,0
|
|
20240705,163400,172331239,322,322,322,322,5496
|
|
20240705,163300,172331239,322,322,322,322,0
|
|
20240705,163200,172331239,322,322,322,322,0
|
|
20240705,163100,172331239,322,322,322,322,0
|
|
20240705,163000,172331239,322,322,322,322,0
|
|
20240705,162900,172331239,322,322,322,322,0
|
|
20240705,162800,172331239,322,322,322,322,0
|
|
20240705,162700,172331239,322,322,322,322,0
|
|
20240705,162600,172331239,322,322,322,322,0
|
|
20240705,162500,172331239,322,322,322,322,0
|
|
20240705,162400,172331239,322,322,322,322,0
|
|
20240705,162300,172331239,322,322,322,322,0
|
|
20240705,162200,172331239,322,322,322,322,0
|
|
20240705,162100,172331239,322,322,322,322,0
|
|
20240705,162000,172331239,322,322,322,322,0
|
|
20240705,161900,172331239,322,322,322,322,0
|
|
20240705,161800,172331239,322,322,322,322,0
|
|
20240705,161700,172331239,322,322,322,322,0
|
|
20240705,161600,172331239,322,322,322,322,0
|
|
20240705,161500,172331239,322,322,322,322,0
|
|
20240705,161400,172331239,322,322,322,322,0
|
|
20240705,161300,172331239,322,322,322,322,0
|
|
20240705,161200,172331239,322,322,322,322,0
|
|
20240705,161100,172331239,322,322,322,322,0
|
|
20240705,161000,172331239,322,322,322,322,0
|
|
20240705,160900,172331239,322,322,322,322,0
|
|
20240705,160800,172331239,322,322,322,322,0
|
|
20240705,160700,172331239,322,322,322,322,0
|
|
20240705,160600,172331239,322,322,322,322,0
|
|
20240705,160500,172331239,322,322,322,322,0
|
|
20240705,160400,172331239,322,322,322,322,5496
|
|
20240705,160300,172331239,322,322,322,322,0
|
|
20240705,160200,172331239,322,322,322,322,0
|
|
20240705,160100,172331239,322,322,322,322,0
|
|
20240705,160000,172331239,322,322,322,322,0
|
|
20240705,155900,172331239,322,322,322,322,0
|
|
20240705,155800,172331239,322,322,322,322,0
|
|
20240705,155700,172331239,322,322,322,322,0
|
|
20240705,155600,172331239,322,322,322,322,0
|
|
20240705,155500,172331239,322,322,322,322,0
|
|
20240705,155400,172331239,322,322,322,322,0
|
|
20240705,155300,172331239,322,322,322,322,0
|
|
20240705,155200,172331239,322,322,322,322,0
|
|
20240705,155100,172331239,322,322,322,322,0
|
|
20240705,155000,172331239,322,322,322,322,0
|
|
20240705,154900,172331239,322,322,322,322,0
|
|
20240705,154800,172331239,322,322,322,322,0
|
|
20240705,154700,172331239,322,322,322,322,0
|
|
20240705,154600,172331239,322,322,322,322,0
|
|
20240705,154500,172331239,322,322,322,322,0
|
|
20240705,154400,172331239,322,322,322,322,0
|
|
20240705,154300,172331239,322,322,322,322,0
|
|
20240705,154200,172331239,322,322,322,322,0
|
|
20240705,154100,172331239,322,322,322,322,0
|
|
20240705,154000,172331239,322,322,322,322,0
|
|
20240705,153900,172331239,322,322,322,322,0
|
|
20240705,153800,172331239,322,322,322,322,0
|
|
20240705,153700,172331239,322,322,322,322,0
|
|
20240705,153600,172331239,322,322,322,322,0
|
|
20240705,153500,172331239,322,322,322,322,0
|
|
20240705,153400,172331239,322,322,322,322,5496
|
|
20240705,153300,172331239,322,322,322,322,0
|
|
20240705,153200,172331239,322,322,322,322,0
|
|
20240705,153100,172331239,322,322,322,322,0
|
|
20240705,153000,172331239,322,322,322,322,5496
|
|
20240705,152900,170561527,324,324,324,324,0
|
|
20240705,152800,170561527,324,324,324,324,0
|
|
20240705,152700,170561527,324,324,324,324,0
|
|
20240705,152600,170561527,324,324,324,324,0
|
|
20240705,152500,170561527,324,324,324,324,0
|
|
20240705,152400,170561527,324,324,324,324,0
|
|
20240705,152300,170561527,324,324,324,324,0
|
|
20240705,152200,170561527,324,324,324,324,0
|
|
20240705,152100,170561527,324,324,324,324,0
|
|
20240705,152000,170561527,324,324,324,324,0
|
|
20240705,151900,170561527,324,324,324,324,19
|
|
20240705,151800,170555371,324,321,324,320,59223
|
|
20240705,151700,151424289,320,320,320,320,600
|
|
20240705,151600,151232289,320,320,321,320,107
|
|
20240705,151500,151198015,321,321,321,321,0
|
|
20240705,151400,151198015,321,321,321,321,23
|
|
20240705,151300,151190632,322,322,322,322,1035
|
|
20240705,151200,150857362,322,322,322,322,0
|
|
20240705,151100,150857362,322,320,322,320,8449
|
|
20240705,151000,148153660,322,322,322,321,10728
|
|
20240705,150900,144699269,322,321,322,321,66
|
|
20240705,150800,144678058,321,322,322,321,31
|
|
20240705,150700,144668097,321,321,321,321,0
|
|
20240705,150600,144668097,321,321,321,321,1795
|
|
20240705,150500,144091902,321,320,321,320,33795
|
|
20240705,150400,133243708,320,320,320,320,0
|
|
20240705,150300,133243708,320,321,321,320,2
|
|
20240705,150200,133243067,320,320,320,320,0
|
|
20240705,150100,133243067,320,320,320,320,105
|
|
20240705,150000,133209467,320,320,320,320,60
|
|
20240705,145900,133190267,320,320,320,320,9051
|
|
20240705,145800,130293947,320,319,320,319,1244
|
|
20240705,145700,129896067,319,319,319,319,500
|
|
20240705,145600,129736567,319,319,319,319,0
|
|
20240705,145500,129736567,319,319,319,319,334
|
|
20240705,145400,129630021,320,320,320,320,0
|
|
20240705,145300,129630021,320,320,320,320,85
|
|
20240705,145200,129602821,320,320,320,320,0
|
|
20240705,145100,129602821,320,320,320,320,0
|
|
20240705,145000,129602821,320,320,320,320,0
|
|
20240705,144900,129602821,320,320,320,320,0
|
|
20240705,144800,129602821,320,320,320,320,0
|
|
20240705,144700,129602821,320,320,320,320,0
|
|
20240705,144600,129602821,320,320,320,320,0
|
|
20240705,144500,129602821,320,320,320,320,0
|
|
20240705,144400,129602821,320,320,320,320,13
|
|
20240705,144300,129598661,319,319,319,319,6503
|
|
20240705,144200,127524204,320,320,320,320,0
|
|
20240705,144100,127524204,320,320,320,320,0
|
|
20240705,144000,127524204,320,320,320,320,222
|
|
20240705,143900,127453164,320,320,320,320,90
|
|
20240705,143800,127424364,320,320,320,320,0
|
|
20240705,143700,127424364,320,320,320,320,0
|
|
20240705,143600,127424364,320,320,320,320,0
|
|
20240705,143500,127424364,320,320,320,320,50
|
|
20240705,143400,127408364,320,320,320,320,0
|
|
20240705,143300,127408364,320,320,320,320,0
|
|
20240705,143200,127408364,320,320,320,320,0
|
|
20240705,143100,127408364,320,320,320,320,0
|
|
20240705,143000,127408364,320,320,320,320,0
|
|
20240705,142900,127408364,320,320,320,320,0
|
|
20240705,142800,127408364,320,320,320,320,1041
|
|
20240705,142700,127075244,320,320,320,320,190
|
|
20240705,142600,127014444,319,319,319,319,0
|
|
20240705,142500,127014444,319,319,319,319,0
|
|
20240705,142400,127014444,319,319,319,319,1
|
|
20240705,142300,127014125,320,320,320,320,0
|
|
20240705,142200,127014125,320,320,320,320,0
|
|
20240705,142100,127014125,320,320,320,320,0
|
|
20240705,142000,127014125,320,320,320,320,0
|
|
20240705,141900,127014125,320,320,320,320,0
|
|
20240705,141800,127014125,320,320,320,320,10
|
|
20240705,141700,127010925,320,320,320,320,50
|
|
20240705,141600,126994925,320,320,320,320,0
|
|
20240705,141500,126994925,320,320,320,320,0
|
|
20240705,141400,126994925,320,320,320,320,0
|
|
20240705,141300,126994925,320,320,320,320,0
|
|
20240705,141200,126994925,320,320,320,320,50
|
|
20240705,141100,126978925,320,320,320,320,1
|
|
20240705,141000,126978605,320,320,320,320,50
|
|
20240705,140900,126962605,320,320,320,320,0
|
|
20240705,140800,126962605,320,320,320,320,0
|
|
20240705,140700,126962605,320,320,320,320,0
|
|
20240705,140600,126962605,320,320,320,320,0
|
|
20240705,140500,126962605,320,320,320,320,0
|
|
20240705,140400,126962605,320,320,320,320,0
|
|
20240705,140300,126962605,320,319,320,319,101
|
|
20240705,140200,126930385,319,319,319,319,11299
|
|
20240705,140100,123326004,319,319,319,319,0
|
|
20240705,140000,123326004,319,319,319,319,0
|
|
20240705,135900,123326004,319,319,319,319,55
|
|
20240705,135800,123308459,320,320,320,320,0
|
|
20240705,135700,123308459,320,320,320,320,0
|
|
20240705,135600,123308459,320,320,320,320,0
|
|
20240705,135500,123308459,320,320,320,320,0
|
|
20240705,135400,123308459,320,320,320,320,0
|
|
20240705,135300,123308459,320,320,320,320,0
|
|
20240705,135200,123308459,320,320,320,320,0
|
|
20240705,135100,123308459,320,320,320,320,0
|
|
20240705,135000,123308459,320,320,320,320,0
|
|
20240705,134900,123308459,320,320,320,320,10
|
|
20240705,134800,123305259,320,320,320,320,10
|
|
20240705,134700,123302059,320,320,320,320,1
|
|
20240705,134600,123301739,319,319,319,319,3
|
|
20240705,134500,123300782,319,320,320,319,864
|
|
20240705,134400,123024303,321,320,321,320,3
|
|
20240705,134300,123023342,321,321,321,321,1
|
|
20240705,134200,123023021,321,321,321,321,3
|
|
20240705,134100,123022058,320,321,321,320,4
|
|
20240705,134000,123020775,320,320,320,320,0
|
|
20240705,133900,123020775,320,320,320,320,3663
|
|
20240705,133800,121848615,319,320,320,319,5864
|
|
20240705,133700,119977909,320,320,320,320,0
|
|
20240705,133600,119977909,320,320,320,320,0
|
|
20240705,133500,119977909,320,320,320,320,0
|
|
20240705,133400,119977909,320,320,320,320,0
|
|
20240705,133300,119977909,320,320,320,320,0
|
|
20240705,133200,119977909,320,320,320,320,0
|
|
20240705,133100,119977909,320,320,320,320,0
|
|
20240705,133000,119977909,320,320,320,320,0
|
|
20240705,132900,119977909,320,320,320,320,0
|
|
20240705,132800,119977909,320,320,320,320,0
|
|
20240705,132700,119977909,320,320,320,320,0
|
|
20240705,132600,119977909,320,320,320,320,0
|
|
20240705,132500,119977909,320,320,320,320,0
|
|
20240705,132400,119977909,320,320,320,320,0
|
|
20240705,132300,119977909,320,320,320,320,0
|
|
20240705,132200,119977909,320,319,320,319,279
|
|
20240705,132100,119888907,320,320,320,320,46
|
|
20240705,132000,119874187,321,320,321,320,4
|
|
20240705,131900,119872906,320,320,320,320,255
|
|
20240705,131800,119791306,320,320,320,320,304
|
|
20240705,131700,119694026,320,320,320,320,0
|
|
20240705,131600,119694026,320,320,320,320,8164
|
|
20240705,131500,117081546,321,321,321,321,0
|
|
20240705,131400,117081546,321,321,321,321,1
|
|
20240705,131300,117081225,320,320,320,320,0
|
|
20240705,131200,117081225,320,320,320,320,5995
|
|
20240705,131100,115162825,319,319,319,319,0
|
|
20240705,131000,115162825,319,319,319,319,8000
|
|
20240705,130900,112610825,320,320,320,320,10
|
|
20240705,130800,112607625,320,320,320,320,60
|
|
20240705,130700,112588425,320,320,320,320,23
|
|
20240705,130600,112581065,320,320,320,320,20
|
|
20240705,130500,112574665,320,320,320,320,50
|
|
20240705,130400,112558665,320,320,320,320,0
|
|
20240705,130300,112558665,320,320,320,320,2
|
|
20240705,130200,112558025,319,319,319,319,0
|
|
20240705,130100,112558025,319,321,321,319,60
|
|
20240705,130000,112538833,321,321,321,321,0
|
|
20240705,125900,112538833,321,320,321,320,12180
|
|
20240705,125800,108641223,321,320,321,320,1010
|
|
20240705,125700,108318013,320,320,320,320,0
|
|
20240705,125600,108318013,320,320,320,320,6488
|
|
20240705,125500,106241853,320,320,320,320,32
|
|
20240705,125400,106231613,320,320,320,320,50
|
|
20240705,125300,106215613,320,321,321,320,13463
|
|
20240705,125200,101907420,321,321,321,321,0
|
|
20240705,125100,101907420,321,321,321,321,0
|
|
20240705,125000,101907420,321,321,321,321,0
|
|
20240705,124900,101907420,321,321,321,321,0
|
|
20240705,124800,101907420,321,321,321,321,33
|
|
20240705,124700,101896827,321,321,321,321,0
|
|
20240705,124600,101896827,321,321,321,321,0
|
|
20240705,124500,101896827,321,321,321,321,6963
|
|
20240705,124400,99661704,321,321,321,321,0
|
|
20240705,124300,99661704,321,321,321,321,0
|
|
20240705,124200,99661704,321,321,321,321,0
|
|
20240705,124100,99661704,321,321,321,321,0
|
|
20240705,124000,99661704,321,321,321,321,693
|
|
20240705,123900,99439251,321,321,321,321,254
|
|
20240705,123800,99357717,321,321,321,321,0
|
|
20240705,123700,99357717,321,321,321,321,0
|
|
20240705,123600,99357717,321,321,321,321,0
|
|
20240705,123500,99357717,321,321,321,321,7304
|
|
20240705,123400,97013133,321,321,321,321,0
|
|
20240705,123300,97013133,321,321,321,321,0
|
|
20240705,123200,97013133,321,321,321,321,0
|
|
20240705,123100,97013133,321,321,321,321,332
|
|
20240705,123000,96906561,321,321,321,321,0
|
|
20240705,122900,96906561,321,320,321,320,622
|
|
20240705,122800,96707520,319,319,319,319,0
|
|
20240705,122700,96707520,319,320,320,319,1040
|
|
20240705,122600,96375660,320,320,320,320,1015
|
|
20240705,122500,96050860,320,320,320,320,0
|
|
20240705,122400,96050860,320,320,320,320,0
|
|
20240705,122300,96050860,320,320,320,320,0
|
|
20240705,122200,96050860,320,320,320,320,3114
|
|
20240705,122100,95054380,321,321,321,321,1
|
|
20240705,122000,95054059,319,320,320,319,3215
|
|
20240705,121900,94026265,320,320,320,320,400
|
|
20240705,121800,93898265,320,320,320,320,82
|
|
20240705,121700,93872025,320,320,320,320,41
|
|
20240705,121600,93858905,321,321,321,321,0
|
|
20240705,121500,93858905,321,321,321,321,6929
|
|
20240705,121400,91634696,321,321,321,321,0
|
|
20240705,121300,91634696,321,321,321,321,0
|
|
20240705,121200,91634696,321,321,321,321,6
|
|
20240705,121100,91632770,321,321,321,321,12
|
|
20240705,121000,91628918,320,320,320,320,4920
|
|
20240705,120900,90054518,321,321,321,321,0
|
|
20240705,120800,90054518,321,321,321,321,20
|
|
20240705,120700,90048098,321,320,321,320,5169
|
|
20240705,120600,88393849,321,320,321,319,11517
|
|
20240705,120500,84704827,321,320,321,320,1173
|
|
20240705,120400,84329430,319,319,319,319,2
|
|
20240705,120300,84328792,320,320,320,320,0
|
|
20240705,120200,84328792,320,320,320,320,2364
|
|
20240705,120100,83572312,321,321,321,321,402
|
|
20240705,120000,83443270,321,320,321,320,10363
|
|
20240705,115900,80126892,320,320,320,320,0
|
|
20240705,115800,80126892,320,320,320,320,0
|
|
20240705,115700,80126892,320,320,320,320,0
|
|
20240705,115600,80126892,320,320,320,320,0
|
|
20240705,115500,80126892,320,319,320,319,7
|
|
20240705,115400,80124653,319,319,319,319,69
|
|
20240705,115300,80102642,319,319,319,319,0
|
|
20240705,115200,80102642,319,319,319,319,1117
|
|
20240705,115100,79746319,319,319,319,319,300
|
|
20240705,115000,79650619,319,319,319,319,1
|
|
20240705,114900,79650300,319,319,319,319,0
|
|
20240705,114800,79650300,319,319,319,319,2
|
|
20240705,114700,79649662,319,320,320,319,1994
|
|
20240705,114600,79013528,320,319,320,319,9113
|
|
20240705,114500,76106458,320,320,320,320,27
|
|
20240705,114400,76097818,319,319,320,319,19335
|
|
20240705,114300,69929948,319,319,319,319,15
|
|
20240705,114200,69925163,318,318,319,318,19292
|
|
20240705,114100,63790303,317,317,317,317,1516
|
|
20240705,114000,63309731,317,317,317,317,0
|
|
20240705,113900,63309731,317,317,317,317,0
|
|
20240705,113800,63309731,317,317,317,317,0
|
|
20240705,113700,63309731,317,317,317,317,1300
|
|
20240705,113600,62897631,318,318,318,318,0
|
|
20240705,113500,62897631,318,318,318,318,1
|
|
20240705,113400,62897313,317,317,317,317,0
|
|
20240705,113300,62897313,317,317,317,317,17
|
|
20240705,113200,62891924,317,317,317,317,0
|
|
20240705,113100,62891924,317,317,317,317,0
|
|
20240705,113000,62891924,317,317,317,317,0
|
|
20240705,112900,62891924,317,318,318,317,12
|
|
20240705,112800,62888109,317,317,317,317,0
|
|
20240705,112700,62888109,317,317,317,317,0
|
|
20240705,112600,62888109,317,317,317,317,800
|
|
20240705,112500,62634509,317,317,317,317,0
|
|
20240705,112400,62634509,317,317,317,317,1350
|
|
20240705,112300,62206559,317,318,318,317,420
|
|
20240705,112200,62073349,318,318,318,318,33
|
|
20240705,112100,62062855,318,318,318,318,0
|
|
20240705,112000,62062855,318,318,318,318,0
|
|
20240705,111900,62062855,318,318,318,318,0
|
|
20240705,111800,62062855,318,318,318,318,0
|
|
20240705,111700,62062855,318,318,318,318,0
|
|
20240705,111600,62062855,318,318,318,318,0
|
|
20240705,111500,62062855,318,318,318,318,1
|
|
20240705,111400,62062537,316,316,316,316,0
|
|
20240705,111300,62062537,316,316,316,316,2
|
|
20240705,111200,62061905,317,317,317,317,1
|
|
20240705,111100,62061588,317,317,317,317,0
|
|
20240705,111000,62061588,317,317,317,317,17
|
|
20240705,110900,62056199,317,317,317,317,0
|
|
20240705,110800,62056199,317,317,317,317,0
|
|
20240705,110700,62056199,317,317,317,317,0
|
|
20240705,110600,62056199,317,317,317,317,0
|
|
20240705,110500,62056199,317,317,317,317,50
|
|
20240705,110400,62040349,317,317,317,317,0
|
|
20240705,110300,62040349,317,317,317,317,0
|
|
20240705,110200,62040349,317,317,317,317,300
|
|
20240705,110100,61945249,317,317,317,317,0
|
|
20240705,110000,61945249,317,317,317,317,10
|
|
20240705,105900,61942079,316,316,316,316,0
|
|
20240705,105800,61942079,316,316,316,316,0
|
|
20240705,105700,61942079,316,316,316,316,4
|
|
20240705,105600,61940815,317,317,317,317,1
|
|
20240705,105500,61940498,316,316,316,316,12
|
|
20240705,105400,61936706,317,317,317,317,0
|
|
20240705,105300,61936706,317,317,317,317,1817
|
|
20240705,105200,61360717,317,317,317,317,0
|
|
20240705,105100,61360717,317,317,317,317,0
|
|
20240705,105000,61360717,317,317,317,317,0
|
|
20240705,104900,61360717,317,317,317,317,621
|
|
20240705,104800,61163860,317,317,317,317,4411
|
|
20240705,104700,59765573,317,317,317,317,30
|
|
20240705,104600,59756063,317,317,317,317,4
|
|
20240705,104500,59754795,317,317,317,317,3000
|
|
20240705,104400,58803795,317,317,317,317,1000
|
|
20240705,104300,58486795,317,317,317,317,1001
|
|
20240705,104200,58169478,316,316,316,316,100
|
|
20240705,104100,58137878,316,316,316,316,0
|
|
20240705,104000,58137878,316,316,316,316,0
|
|
20240705,103900,58137878,316,316,316,316,5696
|
|
20240705,103800,56337942,316,316,316,316,20
|
|
20240705,103700,56331622,316,316,316,316,0
|
|
20240705,103600,56331622,316,316,316,316,0
|
|
20240705,103500,56331622,316,316,316,316,0
|
|
20240705,103400,56331622,316,316,316,316,40
|
|
20240705,103300,56318982,316,316,316,316,80
|
|
20240705,103200,56293702,316,316,316,316,500
|
|
20240705,103100,56135702,316,316,316,316,1634
|
|
20240705,103000,55619358,316,316,316,316,1501
|
|
20240705,102900,55145042,316,316,316,316,0
|
|
20240705,102800,55145042,316,316,316,316,0
|
|
20240705,102700,55145042,316,316,316,316,0
|
|
20240705,102600,55145042,316,317,317,316,11295
|
|
20240705,102500,51575801,317,317,317,317,10
|
|
20240705,102400,51572631,318,318,318,318,0
|
|
20240705,102300,51572631,318,318,318,318,0
|
|
20240705,102200,51572631,318,318,318,318,0
|
|
20240705,102100,51572631,318,318,318,318,0
|
|
20240705,102000,51572631,318,318,318,318,0
|
|
20240705,101900,51572631,318,318,318,318,0
|
|
20240705,101800,51572631,318,318,318,318,1
|
|
20240705,101700,51572313,316,316,316,316,50
|
|
20240705,101600,51556513,318,318,318,318,15
|
|
20240705,101500,51551743,317,317,317,317,0
|
|
20240705,101400,51551743,317,317,317,317,0
|
|
20240705,101300,51551743,317,317,317,317,9255
|
|
20240705,101200,48617908,317,316,317,316,10097
|
|
20240705,101100,45427159,316,316,316,316,0
|
|
20240705,101000,45427159,316,317,317,316,10353
|
|
20240705,100900,42155610,316,316,316,316,0
|
|
20240705,100800,42155610,316,316,316,316,0
|
|
20240705,100700,42155610,316,316,316,316,1000
|
|
20240705,100600,41839610,317,317,317,317,5
|
|
20240705,100500,41838025,317,317,317,317,1
|
|
20240705,100400,41837708,317,317,317,317,30
|
|
20240705,100300,41828198,317,316,317,316,7652
|
|
20240705,100200,39410163,317,317,317,317,7
|
|
20240705,100100,39407944,317,317,317,317,0
|
|
20240705,100000,39407944,317,317,317,316,31
|
|
20240705,095900,39398132,317,317,317,317,1
|
|
20240705,095800,39397815,317,317,317,316,5
|
|
20240705,095700,39396231,316,316,316,316,40
|
|
20240705,095600,39383591,316,317,317,316,12
|
|
20240705,095500,39379789,317,317,317,317,0
|
|
20240705,095400,39379789,317,317,317,317,0
|
|
20240705,095300,39379789,317,317,317,317,2
|
|
20240705,095200,39379155,316,316,316,316,0
|
|
20240705,095100,39379155,316,316,316,316,702
|
|
20240705,095000,39157323,317,317,317,317,2
|
|
20240705,094900,39156689,317,317,317,317,1
|
|
20240705,094800,39156372,317,317,317,317,0
|
|
20240705,094700,39156372,317,317,317,317,0
|
|
20240705,094600,39156372,317,317,317,317,0
|
|
20240705,094500,39156372,317,317,317,317,2
|
|
20240705,094400,39155738,317,317,317,317,4000
|
|
20240705,094300,37887738,316,316,316,316,0
|
|
20240705,094200,37887738,316,316,316,316,0
|
|
20240705,094100,37887738,316,316,316,316,0
|
|
20240705,094000,37887738,316,316,316,316,220
|
|
20240705,093900,37818218,316,316,316,316,0
|
|
20240705,093800,37818218,316,316,316,316,0
|
|
20240705,093700,37818218,316,316,316,316,0
|
|
20240705,093600,37818218,316,316,316,316,0
|
|
20240705,093500,37818218,316,316,316,316,2000
|
|
20240705,093400,37186218,317,317,317,317,0
|
|
20240705,093300,37186218,317,317,317,317,0
|
|
20240705,093200,37186218,317,317,317,317,0
|
|
20240705,093100,37186218,317,317,317,317,1
|
|
20240705,093000,37185901,317,317,317,317,1
|
|
20240705,092900,37185584,315,315,315,315,20
|
|
20240705,092800,37179284,317,316,317,316,571
|
|
20240705,092700,36998847,316,316,316,315,10531
|
|
20240705,092600,33671082,316,316,316,316,0
|
|
20240705,092500,33671082,316,316,316,316,1
|
|
20240705,092400,33670766,316,316,316,316,0
|
|
20240705,092300,33670766,316,317,317,316,836
|
|
20240705,092200,33406583,317,317,317,317,0
|
|
20240705,092100,33406583,317,317,317,317,0
|
|
20240705,092000,33406583,317,317,317,317,1
|
|
20240705,091900,33406266,316,317,317,316,3
|
|
20240705,091800,33405317,317,316,317,315,142
|
|
20240705,091700,33360422,317,317,317,317,1
|
|
20240705,091600,33360105,316,316,316,316,3
|
|
20240705,091500,33359157,315,315,315,315,43000
|
|
20240705,091400,19814157,315,316,316,315,30095
|
|
20240705,091300,10317660,316,317,317,316,79
|
|
20240705,091200,10292618,317,317,317,317,827
|
|
20240705,091100,10030459,318,318,318,318,31
|
|
20240705,091000,10020601,317,317,317,317,1300
|
|
20240705,090900,9608501,318,318,318,318,0
|
|
20240705,090800,9608501,318,317,318,316,20001
|
|
20240705,090700,3287380,318,317,318,317,2005
|
|
20240705,090600,2651791,317,317,318,317,1051
|
|
20240705,090500,2318623,318,318,318,318,0
|
|
20240705,090400,2318623,318,317,318,317,5034
|
|
20240705,090300,722813,317,317,317,317,1
|
|
20240705,090200,722496,318,318,318,318,0
|
|
20240705,090100,722496,318,318,318,318,0
|
|
20240705,090000,722496,318,318,318,318,2272
|