607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190400,221105192,318,318,318,318,4780
|
|
20240710,190300,221105192,318,318,318,318,0
|
|
20240710,190200,221105192,318,318,318,318,0
|
|
20240710,190100,221105192,318,318,318,318,0
|
|
20240710,190000,221105192,318,318,318,318,0
|
|
20240710,185900,221105192,318,318,318,318,0
|
|
20240710,185800,221105192,318,318,318,318,0
|
|
20240710,185700,221105192,318,318,318,318,0
|
|
20240710,185600,221105192,318,318,318,318,0
|
|
20240710,185500,221105192,318,318,318,318,0
|
|
20240710,185400,221105192,318,318,318,318,0
|
|
20240710,185300,221105192,318,318,318,318,0
|
|
20240710,185200,221105192,318,318,318,318,0
|
|
20240710,185100,221105192,318,318,318,318,0
|
|
20240710,185000,221105192,318,318,318,318,0
|
|
20240710,184900,221105192,318,318,318,318,0
|
|
20240710,184800,221105192,318,318,318,318,0
|
|
20240710,184700,221105192,318,318,318,318,0
|
|
20240710,184600,221105192,318,318,318,318,0
|
|
20240710,184500,221105192,318,318,318,318,0
|
|
20240710,184400,221105192,318,318,318,318,0
|
|
20240710,184300,221105192,318,318,318,318,0
|
|
20240710,184200,221105192,318,318,318,318,0
|
|
20240710,184100,221105192,318,318,318,318,0
|
|
20240710,184000,221105192,318,318,318,318,0
|
|
20240710,183900,221105192,318,318,318,318,0
|
|
20240710,183800,221105192,318,318,318,318,0
|
|
20240710,183700,221105192,318,318,318,318,0
|
|
20240710,183600,221105192,318,318,318,318,0
|
|
20240710,183500,221105192,318,318,318,318,0
|
|
20240710,183400,221105192,318,318,318,318,4780
|
|
20240710,183300,221105192,318,318,318,318,0
|
|
20240710,183200,221105192,318,318,318,318,0
|
|
20240710,183100,221105192,318,318,318,318,0
|
|
20240710,183000,221105192,318,318,318,318,0
|
|
20240710,182900,221105192,318,318,318,318,0
|
|
20240710,182800,221105192,318,318,318,318,0
|
|
20240710,182700,221105192,318,318,318,318,0
|
|
20240710,182600,221105192,318,318,318,318,0
|
|
20240710,182500,221105192,318,318,318,318,0
|
|
20240710,182400,221105192,318,318,318,318,0
|
|
20240710,182300,221105192,318,318,318,318,0
|
|
20240710,182200,221105192,318,318,318,318,0
|
|
20240710,182100,221105192,318,318,318,318,0
|
|
20240710,182000,221105192,318,318,318,318,0
|
|
20240710,181900,221105192,318,318,318,318,0
|
|
20240710,181800,221105192,318,318,318,318,0
|
|
20240710,181700,221105192,318,318,318,318,0
|
|
20240710,181600,221105192,318,318,318,318,0
|
|
20240710,181500,221105192,318,318,318,318,0
|
|
20240710,181400,221105192,318,318,318,318,0
|
|
20240710,181300,221105192,318,318,318,318,0
|
|
20240710,181200,221105192,318,318,318,318,0
|
|
20240710,181100,221105192,318,318,318,318,0
|
|
20240710,181000,221105192,318,318,318,318,0
|
|
20240710,180900,221105192,318,318,318,318,0
|
|
20240710,180800,221105192,318,318,318,318,0
|
|
20240710,180700,221105192,318,318,318,318,0
|
|
20240710,180600,221105192,318,318,318,318,0
|
|
20240710,180500,221105192,318,318,318,318,0
|
|
20240710,180400,221105192,318,318,318,318,4780
|
|
20240710,180300,221105192,318,318,318,318,0
|
|
20240710,180200,221105192,318,318,318,318,0
|
|
20240710,180100,221105192,318,318,318,318,0
|
|
20240710,180000,221105192,318,318,318,318,0
|
|
20240710,175900,221105192,318,318,318,318,0
|
|
20240710,175800,221105192,318,318,318,318,0
|
|
20240710,175700,221105192,318,318,318,318,0
|
|
20240710,175600,221105192,318,318,318,318,0
|
|
20240710,175500,221105192,318,318,318,318,0
|
|
20240710,175400,221105192,318,318,318,318,0
|
|
20240710,175300,221105192,318,318,318,318,0
|
|
20240710,175200,221105192,318,318,318,318,0
|
|
20240710,175100,221105192,318,318,318,318,0
|
|
20240710,175000,221105192,318,318,318,318,0
|
|
20240710,174900,221105192,318,318,318,318,0
|
|
20240710,174800,221105192,318,318,318,318,0
|
|
20240710,174700,221105192,318,318,318,318,0
|
|
20240710,174600,221105192,318,318,318,318,0
|
|
20240710,174500,221105192,318,318,318,318,0
|
|
20240710,174400,221105192,318,318,318,318,0
|
|
20240710,174300,221105192,318,318,318,318,0
|
|
20240710,174200,221105192,318,318,318,318,0
|
|
20240710,174100,221105192,318,318,318,318,0
|
|
20240710,174000,221105192,318,318,318,318,0
|
|
20240710,173900,221105192,318,318,318,318,0
|
|
20240710,173800,221105192,318,318,318,318,0
|
|
20240710,173700,221105192,318,318,318,318,0
|
|
20240710,173600,221105192,318,318,318,318,0
|
|
20240710,173500,221105192,318,318,318,318,0
|
|
20240710,173400,221105192,318,318,318,318,4780
|
|
20240710,173300,221105192,318,318,318,318,0
|
|
20240710,173200,221105192,318,318,318,318,0
|
|
20240710,173100,221105192,318,318,318,318,0
|
|
20240710,173000,221105192,318,318,318,318,0
|
|
20240710,172900,221105192,318,318,318,318,0
|
|
20240710,172800,221105192,318,318,318,318,0
|
|
20240710,172700,221105192,318,318,318,318,0
|
|
20240710,172600,221105192,318,318,318,318,0
|
|
20240710,172500,221105192,318,318,318,318,0
|
|
20240710,172400,221105192,318,318,318,318,0
|
|
20240710,172300,221105192,318,318,318,318,0
|
|
20240710,172200,221105192,318,318,318,318,0
|
|
20240710,172100,221105192,318,318,318,318,0
|
|
20240710,172000,221105192,318,318,318,318,0
|
|
20240710,171900,221105192,318,318,318,318,0
|
|
20240710,171800,221105192,318,318,318,318,0
|
|
20240710,171700,221105192,318,318,318,318,0
|
|
20240710,171600,221105192,318,318,318,318,0
|
|
20240710,171500,221105192,318,318,318,318,0
|
|
20240710,171400,221105192,318,318,318,318,0
|
|
20240710,171300,221105192,318,318,318,318,0
|
|
20240710,171200,221105192,318,318,318,318,0
|
|
20240710,171100,221105192,318,318,318,318,0
|
|
20240710,171000,221105192,318,318,318,318,0
|
|
20240710,170900,221105192,318,318,318,318,0
|
|
20240710,170800,221105192,318,318,318,318,0
|
|
20240710,170700,221105192,318,318,318,318,0
|
|
20240710,170600,221105192,318,318,318,318,0
|
|
20240710,170500,221105192,318,318,318,318,0
|
|
20240710,170400,221105192,318,318,318,318,4780
|
|
20240710,170300,221105192,318,318,318,318,0
|
|
20240710,170200,221105192,318,318,318,318,0
|
|
20240710,170100,221105192,318,318,318,318,0
|
|
20240710,170000,221105192,318,318,318,318,0
|
|
20240710,165900,221105192,318,318,318,318,0
|
|
20240710,165800,221105192,318,318,318,318,0
|
|
20240710,165700,221105192,318,318,318,318,0
|
|
20240710,165600,221105192,318,318,318,318,0
|
|
20240710,165500,221105192,318,318,318,318,0
|
|
20240710,165400,221105192,318,318,318,318,0
|
|
20240710,165300,221105192,318,318,318,318,0
|
|
20240710,165200,221105192,318,318,318,318,0
|
|
20240710,165100,221105192,318,318,318,318,0
|
|
20240710,165000,221105192,318,318,318,318,0
|
|
20240710,164900,221105192,318,318,318,318,0
|
|
20240710,164800,221105192,318,318,318,318,0
|
|
20240710,164700,221105192,318,318,318,318,0
|
|
20240710,164600,221105192,318,318,318,318,0
|
|
20240710,164500,221105192,318,318,318,318,0
|
|
20240710,164400,221105192,318,318,318,318,0
|
|
20240710,164300,221105192,318,318,318,318,0
|
|
20240710,164200,221105192,318,318,318,318,0
|
|
20240710,164100,221105192,318,318,318,318,0
|
|
20240710,164000,221105192,318,318,318,318,0
|
|
20240710,163900,221105192,318,318,318,318,0
|
|
20240710,163800,221105192,318,318,318,318,0
|
|
20240710,163700,221105192,318,318,318,318,0
|
|
20240710,163600,221105192,318,318,318,318,0
|
|
20240710,163500,221105192,318,318,318,318,0
|
|
20240710,163400,221105192,318,318,318,318,4780
|
|
20240710,163300,221105192,318,318,318,318,0
|
|
20240710,163200,221105192,318,318,318,318,0
|
|
20240710,163100,221105192,318,318,318,318,0
|
|
20240710,163000,221105192,318,318,318,318,0
|
|
20240710,162900,221105192,318,318,318,318,0
|
|
20240710,162800,221105192,318,318,318,318,0
|
|
20240710,162700,221105192,318,318,318,318,0
|
|
20240710,162600,221105192,318,318,318,318,0
|
|
20240710,162500,221105192,318,318,318,318,0
|
|
20240710,162400,221105192,318,318,318,318,0
|
|
20240710,162300,221105192,318,318,318,318,0
|
|
20240710,162200,221105192,318,318,318,318,0
|
|
20240710,162100,221105192,318,318,318,318,0
|
|
20240710,162000,221105192,318,318,318,318,0
|
|
20240710,161900,221105192,318,318,318,318,0
|
|
20240710,161800,221105192,318,318,318,318,0
|
|
20240710,161700,221105192,318,318,318,318,0
|
|
20240710,161600,221105192,318,318,318,318,0
|
|
20240710,161500,221105192,318,318,318,318,0
|
|
20240710,161400,221105192,318,318,318,318,0
|
|
20240710,161300,221105192,318,318,318,318,0
|
|
20240710,161200,221105192,318,318,318,318,0
|
|
20240710,161100,221105192,318,318,318,318,0
|
|
20240710,161000,221105192,318,318,318,318,0
|
|
20240710,160900,221105192,318,318,318,318,0
|
|
20240710,160800,221105192,318,318,318,318,0
|
|
20240710,160700,221105192,318,318,318,318,0
|
|
20240710,160600,221105192,318,318,318,318,0
|
|
20240710,160500,221105192,318,318,318,318,0
|
|
20240710,160400,221105192,318,318,318,318,4780
|
|
20240710,160300,221105192,318,318,318,318,0
|
|
20240710,160200,221105192,318,318,318,318,0
|
|
20240710,160100,221105192,318,318,318,318,0
|
|
20240710,160000,221105192,318,318,318,318,0
|
|
20240710,155900,221105192,318,318,318,318,0
|
|
20240710,155800,221105192,318,318,318,318,0
|
|
20240710,155700,221105192,318,318,318,318,0
|
|
20240710,155600,221105192,318,318,318,318,0
|
|
20240710,155500,221105192,318,318,318,318,0
|
|
20240710,155400,221105192,318,318,318,318,0
|
|
20240710,155300,221105192,318,318,318,318,0
|
|
20240710,155200,221105192,318,318,318,318,0
|
|
20240710,155100,221105192,318,318,318,318,0
|
|
20240710,155000,221105192,318,318,318,318,0
|
|
20240710,154900,221105192,318,318,318,318,0
|
|
20240710,154800,221105192,318,318,318,318,0
|
|
20240710,154700,221105192,318,318,318,318,0
|
|
20240710,154600,221105192,318,318,318,318,0
|
|
20240710,154500,221105192,318,318,318,318,0
|
|
20240710,154400,221105192,318,318,318,318,0
|
|
20240710,154300,221105192,318,318,318,318,0
|
|
20240710,154200,221105192,318,318,318,318,0
|
|
20240710,154100,221105192,318,318,318,318,0
|
|
20240710,154000,221105192,318,318,318,318,0
|
|
20240710,153900,221105192,318,318,318,318,0
|
|
20240710,153800,221105192,318,318,318,318,0
|
|
20240710,153700,221105192,318,318,318,318,0
|
|
20240710,153600,221105192,318,318,318,318,0
|
|
20240710,153500,221105192,318,318,318,318,0
|
|
20240710,153400,221105192,318,318,318,318,4780
|
|
20240710,153300,221105192,318,318,318,318,0
|
|
20240710,153200,221105192,318,318,318,318,0
|
|
20240710,153100,221105192,318,318,318,318,0
|
|
20240710,153000,221105192,318,318,318,318,4780
|
|
20240710,152900,219585152,319,319,319,319,0
|
|
20240710,152800,219585152,319,319,319,319,0
|
|
20240710,152700,219585152,319,319,319,319,0
|
|
20240710,152600,219585152,319,319,319,319,0
|
|
20240710,152500,219585152,319,319,319,319,0
|
|
20240710,152400,219585152,319,319,319,319,0
|
|
20240710,152300,219585152,319,319,319,319,0
|
|
20240710,152200,219585152,319,319,319,319,0
|
|
20240710,152100,219585152,319,319,319,319,0
|
|
20240710,152000,219585152,319,319,319,319,0
|
|
20240710,151900,219585152,319,318,319,318,93
|
|
20240710,151800,219555506,319,318,319,318,200
|
|
20240710,151700,219491806,318,318,318,318,1695
|
|
20240710,151600,218952796,318,318,319,318,2372
|
|
20240710,151500,218198497,318,318,319,318,3186
|
|
20240710,151400,217185341,318,319,319,318,2838
|
|
20240710,151300,216281610,319,318,319,318,3198
|
|
20240710,151200,215264627,318,319,319,318,6294
|
|
20240710,151100,213262135,319,319,319,319,2721
|
|
20240710,151000,212394136,319,319,319,319,2080
|
|
20240710,150900,211730616,319,319,320,319,3919
|
|
20240710,150800,210480454,318,319,319,318,11290
|
|
20240710,150700,206880536,319,319,319,319,1590
|
|
20240710,150600,206373326,319,320,320,319,3192
|
|
20240710,150500,205355065,320,320,320,319,1781
|
|
20240710,150400,204786829,319,319,319,319,3179
|
|
20240710,150300,203772728,320,320,320,319,1628
|
|
20240710,150200,203253358,320,319,320,319,3186
|
|
20240710,150100,202237017,320,320,320,319,7463
|
|
20240710,150000,199852446,320,319,320,319,4229
|
|
20240710,145900,198503345,319,319,319,319,1590
|
|
20240710,145800,197996135,319,320,320,319,1590
|
|
20240710,145700,197488924,319,319,319,319,3179
|
|
20240710,145600,196474823,319,319,319,319,1590
|
|
20240710,145500,195967613,319,319,320,319,3181
|
|
20240710,145400,194952872,320,319,320,319,20788
|
|
20240710,145300,188321497,318,319,319,318,3244
|
|
20240710,145200,187289840,319,319,319,318,1851
|
|
20240710,145100,186700961,318,319,319,318,10490
|
|
20240710,145000,183356240,320,319,320,319,1605
|
|
20240710,144900,182844229,319,319,319,319,23179
|
|
20240710,144800,175450128,320,319,320,319,1610
|
|
20240710,144700,174936518,320,319,320,319,3182
|
|
20240710,144600,173921457,319,319,319,319,1589
|
|
20240710,144500,173414566,318,318,318,318,3179
|
|
20240710,144400,172403644,319,319,319,318,5627
|
|
20240710,144300,170610669,319,319,319,319,1587
|
|
20240710,144200,170104416,318,320,320,318,4596
|
|
20240710,144100,168639878,320,319,320,319,3179
|
|
20240710,144000,167625776,319,319,319,319,3081
|
|
20240710,143900,166642937,318,319,320,318,108
|
|
20240710,143800,166608488,320,319,320,319,13180
|
|
20240710,143700,162404067,320,320,320,319,1602
|
|
20240710,143600,161893017,319,319,319,319,3179
|
|
20240710,143500,160878916,319,319,319,319,1589
|
|
20240710,143400,160372025,319,319,319,319,3090
|
|
20240710,143300,159386315,319,319,320,319,3196
|
|
20240710,143200,158366774,319,319,319,319,1589
|
|
20240710,143100,157859883,319,319,319,319,3179
|
|
20240710,143000,156845782,320,320,320,319,11597
|
|
20240710,142900,153136332,319,319,320,319,3211
|
|
20240710,142800,152111991,320,319,320,319,3058
|
|
20240710,142700,151135345,319,319,319,319,3179
|
|
20240710,142600,150121244,320,319,320,319,3743
|
|
20240710,142500,148927226,319,319,319,319,3179
|
|
20240710,142400,147913125,320,320,320,319,1597
|
|
20240710,142300,147403674,320,319,320,319,3189
|
|
20240710,142200,146386373,319,319,319,319,1590
|
|
20240710,142100,145879163,319,320,320,319,1592
|
|
20240710,142000,145371312,319,320,320,319,3187
|
|
20240710,141900,144354651,320,319,320,319,1591
|
|
20240710,141800,143847121,319,320,320,319,3190
|
|
20240710,141700,142829500,320,320,320,319,3594
|
|
20240710,141600,141681009,320,319,320,319,3196
|
|
20240710,141500,140661468,320,320,320,319,4944
|
|
20240710,141400,139080978,319,319,320,319,3195
|
|
20240710,141300,138061757,319,319,319,319,1589
|
|
20240710,141200,137554866,320,319,320,319,3490
|
|
20240710,141100,136441246,319,320,320,319,1592
|
|
20240710,141000,135933396,319,320,320,319,1605
|
|
20240710,140900,135421385,320,319,320,319,3203
|
|
20240710,140800,134399604,319,320,320,319,1591
|
|
20240710,140700,133892074,320,319,320,319,3181
|
|
20240710,140600,132877333,320,320,320,319,1635
|
|
20240710,140500,132355723,320,320,320,319,3333
|
|
20240710,140400,131292342,319,320,320,319,1700
|
|
20240710,140300,130749932,319,319,320,319,3279
|
|
20240710,140200,129703831,319,319,319,319,1589
|
|
20240710,140100,129196940,319,319,319,319,3191
|
|
20240710,140000,128179011,319,320,320,319,1593
|
|
20240710,135900,127670841,320,319,320,319,5122
|
|
20240710,135800,126036914,319,320,320,319,4226
|
|
20240710,135700,124687773,319,320,320,319,1593
|
|
20240710,135600,124179603,319,319,319,319,3179
|
|
20240710,135500,123165502,320,319,320,319,1594
|
|
20240710,135400,122657011,319,319,320,319,3194
|
|
20240710,135300,121638110,320,319,320,319,2422
|
|
20240710,135200,120865483,319,319,319,319,2357
|
|
20240710,135100,120113600,320,320,320,319,1624
|
|
20240710,135000,119595509,320,319,320,318,3217
|
|
20240710,134900,118569251,320,320,320,318,1713
|
|
20240710,134800,118022696,320,318,320,318,3862
|
|
20240710,134700,116794421,318,319,319,318,1020
|
|
20240710,134600,116469042,318,318,318,318,3179
|
|
20240710,134500,115458120,318,318,318,318,3179
|
|
20240710,134400,114447198,320,319,320,319,1591
|
|
20240710,134300,113939668,320,318,320,318,3182
|
|
20240710,134200,112927786,319,319,319,319,5001
|
|
20240710,134100,111332467,320,318,320,318,1898
|
|
20240710,134000,110728901,319,320,320,319,1308
|
|
20240710,133900,110311624,319,319,320,319,3198
|
|
20240710,133800,109291443,319,320,320,319,1591
|
|
20240710,133700,108783913,320,319,320,319,3192
|
|
20240710,133600,107765652,319,319,320,319,1599
|
|
20240710,133500,107255562,320,319,320,319,1594
|
|
20240710,133400,106747072,319,319,319,319,3179
|
|
20240710,133300,105732971,320,319,320,319,1592
|
|
20240710,133200,105225121,319,319,319,319,3179
|
|
20240710,133100,104211020,319,319,319,319,1590
|
|
20240710,133000,103703810,319,319,320,319,4050
|
|
20240710,132900,102411529,320,321,321,320,1051
|
|
20240710,132800,102075207,319,320,320,319,3179
|
|
20240710,132700,101061101,319,319,319,319,3159
|
|
20240710,132600,100053380,320,320,321,319,3196
|
|
20240710,132500,99033739,320,320,320,320,8
|
|
20240710,132400,99031179,321,320,321,319,3182
|
|
20240710,132300,98015901,320,320,320,319,1765
|
|
20240710,132200,97452691,320,320,321,319,3204
|
|
20240710,132100,96430581,320,320,320,320,1590
|
|
20240710,132000,95921781,321,320,321,319,3199
|
|
20240710,131900,94901161,319,319,319,319,3179
|
|
20240710,131800,93887060,320,320,320,320,20015
|
|
20240710,131700,87482260,319,319,320,319,3185
|
|
20240710,131600,86466239,320,319,320,319,1591
|
|
20240710,131500,85958709,319,319,320,319,4767
|
|
20240710,131400,84438034,320,320,320,320,3
|
|
20240710,131300,84437074,321,319,321,319,3180
|
|
20240710,131200,83422652,320,319,320,319,3443
|
|
20240710,131100,82324071,319,319,319,319,0
|
|
20240710,131000,82324071,319,320,320,319,3179
|
|
20240710,130900,81308970,319,319,319,319,3179
|
|
20240710,130800,80294869,320,320,320,320,1590
|
|
20240710,130700,79786069,321,320,321,319,3175
|
|
20240710,130600,78772654,320,320,321,320,4595
|
|
20240710,130500,77299253,320,321,321,319,25159
|
|
20240710,130400,69248371,320,320,321,320,3202
|
|
20240710,130300,68223708,321,320,321,320,5492
|
|
20240710,130200,66466266,320,320,321,320,13239
|
|
20240710,130100,62229726,321,320,321,320,15698
|
|
20240710,130000,57205365,321,321,321,321,1816
|
|
20240710,125900,56622429,321,321,321,321,0
|
|
20240710,125800,56622429,321,321,321,321,0
|
|
20240710,125700,56622429,321,321,321,321,0
|
|
20240710,125600,56622429,321,321,321,321,0
|
|
20240710,125500,56622429,321,321,321,321,1
|
|
20240710,125400,56622108,322,322,322,322,0
|
|
20240710,125300,56622108,322,322,322,322,0
|
|
20240710,125200,56622108,322,322,322,322,0
|
|
20240710,125100,56622108,322,322,322,322,100
|
|
20240710,125000,56589908,322,322,322,322,0
|
|
20240710,124900,56589908,322,322,322,322,60
|
|
20240710,124800,56570588,322,322,322,322,0
|
|
20240710,124700,56570588,322,322,322,322,0
|
|
20240710,124600,56570588,322,322,322,322,9
|
|
20240710,124500,56567690,322,322,322,322,0
|
|
20240710,124400,56567690,322,322,322,322,11
|
|
20240710,124300,56564148,322,322,322,322,0
|
|
20240710,124200,56564148,322,322,322,322,0
|
|
20240710,124100,56564148,322,322,322,322,11
|
|
20240710,124000,56560606,322,322,322,322,29
|
|
20240710,123900,56551268,322,322,322,322,2
|
|
20240710,123800,56550624,322,322,322,322,0
|
|
20240710,123700,56550624,322,322,322,322,1
|
|
20240710,123600,56550302,321,321,321,321,2
|
|
20240710,123500,56549660,320,320,320,320,0
|
|
20240710,123400,56549660,320,322,322,320,59
|
|
20240710,123300,56530697,321,321,321,321,0
|
|
20240710,123200,56530697,321,321,321,321,8941
|
|
20240710,123100,53660636,321,321,321,321,0
|
|
20240710,123000,53660636,321,321,321,321,0
|
|
20240710,122900,53660636,321,322,322,321,122
|
|
20240710,122800,53621452,322,322,322,322,6
|
|
20240710,122700,53619520,322,322,322,322,0
|
|
20240710,122600,53619520,322,322,322,322,0
|
|
20240710,122500,53619520,322,322,322,322,0
|
|
20240710,122400,53619520,322,322,322,322,0
|
|
20240710,122300,53619520,322,322,322,322,0
|
|
20240710,122200,53619520,322,322,322,322,0
|
|
20240710,122100,53619520,322,322,322,322,0
|
|
20240710,122000,53619520,322,322,322,322,0
|
|
20240710,121900,53619520,322,322,322,322,10
|
|
20240710,121800,53616300,322,322,322,322,0
|
|
20240710,121700,53616300,322,322,322,322,0
|
|
20240710,121600,53616300,322,322,322,322,0
|
|
20240710,121500,53616300,322,322,322,322,0
|
|
20240710,121400,53616300,322,322,322,322,0
|
|
20240710,121300,53616300,322,322,322,322,2
|
|
20240710,121200,53615656,322,322,322,322,1
|
|
20240710,121100,53615334,321,321,321,321,0
|
|
20240710,121000,53615334,321,321,321,321,0
|
|
20240710,120900,53615334,321,321,321,321,0
|
|
20240710,120800,53615334,321,321,321,321,5669
|
|
20240710,120700,51795585,321,321,321,321,0
|
|
20240710,120600,51795585,321,321,321,321,0
|
|
20240710,120500,51795585,321,321,321,321,0
|
|
20240710,120400,51795585,321,321,321,321,0
|
|
20240710,120300,51795585,321,321,321,321,0
|
|
20240710,120200,51795585,321,321,321,321,0
|
|
20240710,120100,51795585,321,321,321,321,0
|
|
20240710,120000,51795585,321,322,322,321,2
|
|
20240710,115900,51794942,322,322,322,322,0
|
|
20240710,115800,51794942,322,322,322,322,4
|
|
20240710,115700,51793654,322,322,322,322,0
|
|
20240710,115600,51793654,322,322,322,322,1
|
|
20240710,115500,51793332,322,322,322,322,0
|
|
20240710,115400,51793332,322,321,322,321,2
|
|
20240710,115300,51792689,321,321,321,321,1
|
|
20240710,115200,51792368,322,322,322,322,40
|
|
20240710,115100,51779488,322,322,322,322,0
|
|
20240710,115000,51779488,322,322,322,322,0
|
|
20240710,114900,51779488,322,322,322,322,0
|
|
20240710,114800,51779488,322,322,322,322,1
|
|
20240710,114700,51779166,322,322,322,322,0
|
|
20240710,114600,51779166,322,322,322,322,0
|
|
20240710,114500,51779166,322,322,322,322,0
|
|
20240710,114400,51779166,322,322,322,322,0
|
|
20240710,114300,51779166,322,322,322,322,0
|
|
20240710,114200,51779166,322,322,322,322,0
|
|
20240710,114100,51779166,322,322,322,322,0
|
|
20240710,114000,51779166,322,322,322,322,2
|
|
20240710,113900,51778522,321,321,321,321,13903
|
|
20240710,113800,47315659,322,322,322,322,5000
|
|
20240710,113700,45705659,321,321,321,321,0
|
|
20240710,113600,45705659,321,321,321,321,0
|
|
20240710,113500,45705659,321,321,321,321,0
|
|
20240710,113400,45705659,321,321,321,321,0
|
|
20240710,113300,45705659,321,321,321,321,5
|
|
20240710,113200,45704054,322,322,322,322,0
|
|
20240710,113100,45704054,322,322,322,322,0
|
|
20240710,113000,45704054,322,322,322,322,0
|
|
20240710,112900,45704054,322,322,322,322,0
|
|
20240710,112800,45704054,322,322,322,322,0
|
|
20240710,112700,45704054,322,322,322,322,0
|
|
20240710,112600,45704054,322,322,322,322,19
|
|
20240710,112500,45697936,322,322,322,322,0
|
|
20240710,112400,45697936,322,322,322,322,0
|
|
20240710,112300,45697936,322,322,322,322,0
|
|
20240710,112200,45697936,322,322,322,322,0
|
|
20240710,112100,45697936,322,322,322,322,0
|
|
20240710,112000,45697936,322,322,322,322,0
|
|
20240710,111900,45697936,322,322,322,322,0
|
|
20240710,111800,45697936,322,322,322,322,0
|
|
20240710,111700,45697936,322,322,322,322,0
|
|
20240710,111600,45697936,322,322,322,322,0
|
|
20240710,111500,45697936,322,322,322,322,235
|
|
20240710,111400,45622266,322,322,322,322,0
|
|
20240710,111300,45622266,322,322,322,322,0
|
|
20240710,111200,45622266,322,322,322,322,0
|
|
20240710,111100,45622266,322,322,322,322,1766
|
|
20240710,111000,45053614,321,322,322,321,4043
|
|
20240710,110900,43751769,322,322,322,322,6000
|
|
20240710,110800,41819769,323,323,323,323,0
|
|
20240710,110700,41819769,323,323,323,323,0
|
|
20240710,110600,41819769,323,323,323,323,0
|
|
20240710,110500,41819769,323,323,323,323,1
|
|
20240710,110400,41819446,323,323,323,323,0
|
|
20240710,110300,41819446,323,323,323,323,100
|
|
20240710,110200,41787146,323,323,323,323,0
|
|
20240710,110100,41787146,323,323,323,323,2000
|
|
20240710,110000,41141146,323,323,323,323,47
|
|
20240710,105900,41125965,323,323,323,323,0
|
|
20240710,105800,41125965,323,323,323,323,0
|
|
20240710,105700,41125965,323,323,323,323,0
|
|
20240710,105600,41125965,323,323,323,323,0
|
|
20240710,105500,41125965,323,323,323,323,1
|
|
20240710,105400,41125642,323,323,323,323,0
|
|
20240710,105300,41125642,323,323,323,323,0
|
|
20240710,105200,41125642,323,323,323,323,0
|
|
20240710,105100,41125642,323,323,323,323,0
|
|
20240710,105000,41125642,323,323,323,323,0
|
|
20240710,104900,41125642,323,323,323,323,0
|
|
20240710,104800,41125642,323,323,323,323,0
|
|
20240710,104700,41125642,323,323,323,323,10
|
|
20240710,104600,41122412,323,323,323,323,11
|
|
20240710,104500,41118859,322,322,322,322,1
|
|
20240710,104400,41118537,323,323,323,323,0
|
|
20240710,104300,41118537,323,323,323,323,0
|
|
20240710,104200,41118537,323,323,323,323,0
|
|
20240710,104100,41118537,323,321,323,321,45081
|
|
20240710,104000,26647374,321,322,322,321,10
|
|
20240710,103900,26644157,322,322,322,322,0
|
|
20240710,103800,26644157,322,323,323,322,21
|
|
20240710,103700,26637394,323,323,323,323,0
|
|
20240710,103600,26637394,323,323,323,323,4
|
|
20240710,103500,26636102,323,323,323,323,1
|
|
20240710,103400,26635779,322,322,322,322,67
|
|
20240710,103300,26614205,322,322,322,322,0
|
|
20240710,103200,26614205,322,322,322,322,5
|
|
20240710,103100,26612595,321,322,322,321,3060
|
|
20240710,103000,25630275,321,321,321,321,0
|
|
20240710,102900,25630275,321,321,321,321,5266
|
|
20240710,102800,23939889,321,322,322,321,20
|
|
20240710,102700,23933450,322,322,322,322,1
|
|
20240710,102600,23933128,323,323,323,323,0
|
|
20240710,102500,23933128,323,323,323,323,0
|
|
20240710,102400,23933128,323,323,323,323,0
|
|
20240710,102300,23933128,323,322,323,322,4263
|
|
20240710,102200,22559179,322,322,322,322,1
|
|
20240710,102100,22558857,322,322,322,322,0
|
|
20240710,102000,22558857,322,322,322,322,200
|
|
20240710,101900,22494457,322,322,322,322,0
|
|
20240710,101800,22494457,322,322,322,322,11077
|
|
20240710,101700,18927663,323,323,323,323,0
|
|
20240710,101600,18927663,323,323,323,323,0
|
|
20240710,101500,18927663,323,323,323,323,0
|
|
20240710,101400,18927663,323,323,323,323,1
|
|
20240710,101300,18927340,321,321,321,321,5284
|
|
20240710,101200,17231176,322,322,322,322,146
|
|
20240710,101100,17184164,323,322,323,322,5001
|
|
20240710,101000,15573841,323,323,323,323,0
|
|
20240710,100900,15573841,323,323,323,323,1
|
|
20240710,100800,15573518,323,323,323,323,1
|
|
20240710,100700,15573195,323,323,323,323,0
|
|
20240710,100600,15573195,323,323,323,323,0
|
|
20240710,100500,15573195,323,322,323,322,401
|
|
20240710,100400,15444072,322,323,323,322,2573
|
|
20240710,100300,14615550,323,323,323,323,0
|
|
20240710,100200,14615550,323,323,323,323,12
|
|
20240710,100100,14611674,323,323,323,323,17
|
|
20240710,100000,14606183,323,323,323,323,2
|
|
20240710,095900,14605537,323,323,323,323,51
|
|
20240710,095800,14589064,323,323,323,323,7
|
|
20240710,095700,14586803,323,323,323,323,1
|
|
20240710,095600,14586480,322,322,322,322,3300
|
|
20240710,095500,13523880,323,323,323,323,0
|
|
20240710,095400,13523880,323,323,323,323,0
|
|
20240710,095300,13523880,323,322,323,322,48
|
|
20240710,095200,13508422,322,322,322,322,554
|
|
20240710,095100,13330034,323,323,323,323,0
|
|
20240710,095000,13330034,323,323,323,323,1
|
|
20240710,094900,13329711,323,322,323,322,3553
|
|
20240710,094800,12185640,322,322,322,322,2
|
|
20240710,094700,12184996,322,322,322,322,6
|
|
20240710,094600,12183064,322,322,322,322,5
|
|
20240710,094500,12181454,322,322,322,322,19
|
|
20240710,094400,12175336,322,323,323,322,301
|
|
20240710,094300,12078413,322,323,323,322,572
|
|
20240710,094200,11894157,322,322,322,322,0
|
|
20240710,094100,11894157,322,322,322,322,0
|
|
20240710,094000,11894157,322,322,322,322,0
|
|
20240710,093900,11894157,322,323,323,322,1001
|
|
20240710,093800,11571834,322,322,322,322,2000
|
|
20240710,093700,10927834,324,324,324,324,0
|
|
20240710,093600,10927834,324,324,324,323,164
|
|
20240710,093500,10874848,324,324,324,324,3
|
|
20240710,093400,10873876,324,324,324,324,0
|
|
20240710,093300,10873876,324,324,324,324,1
|
|
20240710,093200,10873552,323,323,323,323,6
|
|
20240710,093100,10871614,323,323,323,323,0
|
|
20240710,093000,10871614,323,323,323,323,66
|
|
20240710,092900,10850296,323,323,323,323,134
|
|
20240710,092800,10807014,324,324,324,324,10
|
|
20240710,092700,10803774,324,324,324,324,0
|
|
20240710,092600,10803774,324,324,324,324,0
|
|
20240710,092500,10803774,324,324,324,323,12
|
|
20240710,092400,10799887,324,324,324,324,0
|
|
20240710,092300,10799887,324,324,324,324,0
|
|
20240710,092200,10799887,324,324,324,324,0
|
|
20240710,092100,10799887,324,324,324,324,0
|
|
20240710,092000,10799887,324,324,324,324,0
|
|
20240710,091900,10799887,324,324,324,324,0
|
|
20240710,091800,10799887,324,324,324,324,0
|
|
20240710,091700,10799887,324,324,324,324,0
|
|
20240710,091600,10799887,324,324,324,324,2
|
|
20240710,091500,10799239,324,324,324,324,6
|
|
20240710,091400,10797295,323,323,323,323,81
|
|
20240710,091300,10771132,323,323,323,323,0
|
|
20240710,091200,10771132,323,323,323,323,16
|
|
20240710,091100,10765964,324,324,324,324,100
|
|
20240710,091000,10733564,323,323,323,323,0
|
|
20240710,090900,10733564,323,323,323,323,0
|
|
20240710,090800,10733564,323,323,323,323,4
|
|
20240710,090700,10732272,323,324,324,322,13
|
|
20240710,090600,10728075,324,322,324,322,4
|
|
20240710,090500,10726785,322,323,323,322,12732
|
|
20240710,090400,6623947,323,326,326,323,9
|
|
20240710,090300,6621037,326,324,326,323,10101
|
|
20240710,090200,3348411,326,326,326,326,1750
|
|
20240710,090100,2777911,326,325,326,325,8458
|
|
20240710,090000,22610,323,323,323,323,70
|