605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190200,191609544,321,321,321,321,40393
|
|
20240717,190100,191609544,321,321,321,321,0
|
|
20240717,190000,191609544,321,321,321,321,0
|
|
20240717,185900,191609544,321,321,321,321,0
|
|
20240717,185800,191609544,321,321,321,321,0
|
|
20240717,185700,191609544,321,321,321,321,0
|
|
20240717,185600,191609544,321,321,321,321,0
|
|
20240717,185500,191609544,321,321,321,321,0
|
|
20240717,185400,191609544,321,321,321,321,0
|
|
20240717,185300,191609544,321,321,321,321,0
|
|
20240717,185200,191609544,321,321,321,321,0
|
|
20240717,185100,191609544,321,321,321,321,0
|
|
20240717,185000,191609544,321,321,321,321,0
|
|
20240717,184900,191609544,321,321,321,321,0
|
|
20240717,184800,191609544,321,321,321,321,0
|
|
20240717,184700,191609544,321,321,321,321,0
|
|
20240717,184600,191609544,321,321,321,321,0
|
|
20240717,184500,191609544,321,321,321,321,0
|
|
20240717,184400,191609544,321,321,321,321,0
|
|
20240717,184300,191609544,321,321,321,321,0
|
|
20240717,184200,191609544,321,321,321,321,0
|
|
20240717,184100,191609544,321,321,321,321,0
|
|
20240717,184000,191609544,321,321,321,321,0
|
|
20240717,183900,191609544,321,321,321,321,0
|
|
20240717,183800,191609544,321,321,321,321,0
|
|
20240717,183700,191609544,321,321,321,321,0
|
|
20240717,183600,191609544,321,321,321,321,0
|
|
20240717,183500,191609544,321,321,321,321,0
|
|
20240717,183400,191609544,321,321,321,321,0
|
|
20240717,183300,191609544,321,321,321,321,0
|
|
20240717,183200,191609544,321,321,321,321,40393
|
|
20240717,183100,191609544,321,321,321,321,0
|
|
20240717,183000,191609544,321,321,321,321,0
|
|
20240717,182900,191609544,321,321,321,321,0
|
|
20240717,182800,191609544,321,321,321,321,0
|
|
20240717,182700,191609544,321,321,321,321,0
|
|
20240717,182600,191609544,321,321,321,321,0
|
|
20240717,182500,191609544,321,321,321,321,0
|
|
20240717,182400,191609544,321,321,321,321,0
|
|
20240717,182300,191609544,321,321,321,321,0
|
|
20240717,182200,191609544,321,321,321,321,0
|
|
20240717,182100,191609544,321,321,321,321,0
|
|
20240717,182000,191609544,321,321,321,321,0
|
|
20240717,181900,191609544,321,321,321,321,0
|
|
20240717,181800,191609544,321,321,321,321,0
|
|
20240717,181700,191609544,321,321,321,321,0
|
|
20240717,181600,191609544,321,321,321,321,0
|
|
20240717,181500,191609544,321,321,321,321,0
|
|
20240717,181400,191609544,321,321,321,321,0
|
|
20240717,181300,191609544,321,321,321,321,0
|
|
20240717,181200,191609544,321,321,321,321,0
|
|
20240717,181100,191609544,321,321,321,321,0
|
|
20240717,181000,191609544,321,321,321,321,0
|
|
20240717,180900,191609544,321,321,321,321,0
|
|
20240717,180800,191609544,321,321,321,321,0
|
|
20240717,180700,191609544,321,321,321,321,0
|
|
20240717,180600,191609544,321,321,321,321,0
|
|
20240717,180500,191609544,321,321,321,321,0
|
|
20240717,180400,191609544,321,321,321,321,0
|
|
20240717,180300,191609544,321,321,321,321,0
|
|
20240717,180200,191609544,321,321,321,321,40393
|
|
20240717,180100,191609544,321,321,321,321,0
|
|
20240717,180000,191609544,321,321,321,321,0
|
|
20240717,175900,191609544,321,321,321,321,0
|
|
20240717,175800,191609544,321,321,321,321,0
|
|
20240717,175700,191609544,321,321,321,321,0
|
|
20240717,175600,191609544,321,321,321,321,0
|
|
20240717,175500,191609544,321,321,321,321,0
|
|
20240717,175400,191609544,321,321,321,321,0
|
|
20240717,175300,191609544,321,321,321,321,0
|
|
20240717,175200,191609544,321,321,321,321,0
|
|
20240717,175100,191609544,321,321,321,321,0
|
|
20240717,175000,191609544,321,321,321,321,0
|
|
20240717,174900,191609544,321,321,321,321,0
|
|
20240717,174800,191609544,321,321,321,321,0
|
|
20240717,174700,191609544,321,321,321,321,0
|
|
20240717,174600,191609544,321,321,321,321,0
|
|
20240717,174500,191609544,321,321,321,321,0
|
|
20240717,174400,191609544,321,321,321,321,0
|
|
20240717,174300,191609544,321,321,321,321,0
|
|
20240717,174200,191609544,321,321,321,321,0
|
|
20240717,174100,191609544,321,321,321,321,0
|
|
20240717,174000,191609544,321,321,321,321,0
|
|
20240717,173900,191609544,321,321,321,321,0
|
|
20240717,173800,191609544,321,321,321,321,0
|
|
20240717,173700,191609544,321,321,321,321,0
|
|
20240717,173600,191609544,321,321,321,321,0
|
|
20240717,173500,191609544,321,321,321,321,0
|
|
20240717,173400,191609544,321,321,321,321,0
|
|
20240717,173300,191609544,321,321,321,321,0
|
|
20240717,173200,191609544,321,321,321,321,40393
|
|
20240717,173100,191609544,321,321,321,321,0
|
|
20240717,173000,191609544,321,321,321,321,0
|
|
20240717,172900,191609544,321,321,321,321,0
|
|
20240717,172800,191609544,321,321,321,321,0
|
|
20240717,172700,191609544,321,321,321,321,0
|
|
20240717,172600,191609544,321,321,321,321,0
|
|
20240717,172500,191609544,321,321,321,321,0
|
|
20240717,172400,191609544,321,321,321,321,0
|
|
20240717,172300,191609544,321,321,321,321,0
|
|
20240717,172200,191609544,321,321,321,321,0
|
|
20240717,172100,191609544,321,321,321,321,0
|
|
20240717,172000,191609544,321,321,321,321,0
|
|
20240717,171900,191609544,321,321,321,321,0
|
|
20240717,171800,191609544,321,321,321,321,0
|
|
20240717,171700,191609544,321,321,321,321,0
|
|
20240717,171600,191609544,321,321,321,321,0
|
|
20240717,171500,191609544,321,321,321,321,0
|
|
20240717,171400,191609544,321,321,321,321,0
|
|
20240717,171300,191609544,321,321,321,321,0
|
|
20240717,171200,191609544,321,321,321,321,0
|
|
20240717,171100,191609544,321,321,321,321,0
|
|
20240717,171000,191609544,321,321,321,321,0
|
|
20240717,170900,191609544,321,321,321,321,0
|
|
20240717,170800,191609544,321,321,321,321,0
|
|
20240717,170700,191609544,321,321,321,321,0
|
|
20240717,170600,191609544,321,321,321,321,0
|
|
20240717,170500,191609544,321,321,321,321,0
|
|
20240717,170400,191609544,321,321,321,321,0
|
|
20240717,170300,191609544,321,321,321,321,0
|
|
20240717,170200,191609544,321,321,321,321,40393
|
|
20240717,170100,191609544,321,321,321,321,0
|
|
20240717,170000,191609544,321,321,321,321,0
|
|
20240717,165900,191609544,321,321,321,321,0
|
|
20240717,165800,191609544,321,321,321,321,0
|
|
20240717,165700,191609544,321,321,321,321,0
|
|
20240717,165600,191609544,321,321,321,321,0
|
|
20240717,165500,191609544,321,321,321,321,0
|
|
20240717,165400,191609544,321,321,321,321,0
|
|
20240717,165300,191609544,321,321,321,321,0
|
|
20240717,165200,191609544,321,321,321,321,0
|
|
20240717,165100,191609544,321,321,321,321,0
|
|
20240717,165000,191609544,321,321,321,321,0
|
|
20240717,164900,191609544,321,321,321,321,0
|
|
20240717,164800,191609544,321,321,321,321,0
|
|
20240717,164700,191609544,321,321,321,321,0
|
|
20240717,164600,191609544,321,321,321,321,0
|
|
20240717,164500,191609544,321,321,321,321,0
|
|
20240717,164400,191609544,321,321,321,321,0
|
|
20240717,164300,191609544,321,321,321,321,0
|
|
20240717,164200,191609544,321,321,321,321,0
|
|
20240717,164100,191609544,321,321,321,321,0
|
|
20240717,164000,191609544,321,321,321,321,0
|
|
20240717,163900,191609544,321,321,321,321,0
|
|
20240717,163800,191609544,321,321,321,321,0
|
|
20240717,163700,191609544,321,321,321,321,0
|
|
20240717,163600,191609544,321,321,321,321,0
|
|
20240717,163500,191609544,321,321,321,321,0
|
|
20240717,163400,191609544,321,321,321,321,0
|
|
20240717,163300,191609544,321,321,321,321,0
|
|
20240717,163200,191609544,321,321,321,321,40393
|
|
20240717,163100,191609544,321,321,321,321,0
|
|
20240717,163000,191609544,321,321,321,321,0
|
|
20240717,162900,191609544,321,321,321,321,0
|
|
20240717,162800,191609544,321,321,321,321,0
|
|
20240717,162700,191609544,321,321,321,321,0
|
|
20240717,162600,191609544,321,321,321,321,0
|
|
20240717,162500,191609544,321,321,321,321,0
|
|
20240717,162400,191609544,321,321,321,321,0
|
|
20240717,162300,191609544,321,321,321,321,0
|
|
20240717,162200,191609544,321,321,321,321,0
|
|
20240717,162100,191609544,321,321,321,321,0
|
|
20240717,162000,191609544,321,321,321,321,0
|
|
20240717,161900,191609544,321,321,321,321,0
|
|
20240717,161800,191609544,321,321,321,321,0
|
|
20240717,161700,191609544,321,321,321,321,0
|
|
20240717,161600,191609544,321,321,321,321,0
|
|
20240717,161500,191609544,321,321,321,321,0
|
|
20240717,161400,191609544,321,321,321,321,0
|
|
20240717,161300,191609544,321,321,321,321,0
|
|
20240717,161200,191609544,321,321,321,321,0
|
|
20240717,161100,191609544,321,321,321,321,0
|
|
20240717,161000,191609544,321,321,321,321,0
|
|
20240717,160900,191609544,321,321,321,321,0
|
|
20240717,160800,191609544,321,321,321,321,0
|
|
20240717,160700,191609544,321,321,321,321,0
|
|
20240717,160600,191609544,321,321,321,321,0
|
|
20240717,160500,191609544,321,321,321,321,0
|
|
20240717,160400,191609544,321,321,321,321,0
|
|
20240717,160300,191609544,321,321,321,321,0
|
|
20240717,160200,191609544,321,321,321,321,40393
|
|
20240717,160100,191609544,321,321,321,321,0
|
|
20240717,160000,191609544,321,321,321,321,0
|
|
20240717,155900,191609544,321,321,321,321,0
|
|
20240717,155800,191609544,321,321,321,321,0
|
|
20240717,155700,191609544,321,321,321,321,0
|
|
20240717,155600,191609544,321,321,321,321,0
|
|
20240717,155500,191609544,321,321,321,321,0
|
|
20240717,155400,191609544,321,321,321,321,0
|
|
20240717,155300,191609544,321,321,321,321,0
|
|
20240717,155200,191609544,321,321,321,321,0
|
|
20240717,155100,191609544,321,321,321,321,0
|
|
20240717,155000,191609544,321,321,321,321,0
|
|
20240717,154900,191609544,321,321,321,321,0
|
|
20240717,154800,191609544,321,321,321,321,0
|
|
20240717,154700,191609544,321,321,321,321,0
|
|
20240717,154600,191609544,321,321,321,321,0
|
|
20240717,154500,191609544,321,321,321,321,0
|
|
20240717,154400,191609544,321,321,321,321,0
|
|
20240717,154300,191609544,321,321,321,321,0
|
|
20240717,154200,191609544,321,321,321,321,0
|
|
20240717,154100,191609544,321,321,321,321,0
|
|
20240717,154000,191609544,321,321,321,321,0
|
|
20240717,153900,191609544,321,321,321,321,0
|
|
20240717,153800,191609544,321,321,321,321,0
|
|
20240717,153700,191609544,321,321,321,321,0
|
|
20240717,153600,191609544,321,321,321,321,0
|
|
20240717,153500,191609544,321,321,321,321,0
|
|
20240717,153400,191609544,321,321,321,321,0
|
|
20240717,153300,191609544,321,321,321,321,0
|
|
20240717,153200,191609544,321,321,321,321,40393
|
|
20240717,153100,191609544,321,321,321,321,0
|
|
20240717,153000,191609544,321,321,321,321,40393
|
|
20240717,152900,178643391,320,320,320,320,0
|
|
20240717,152800,178643391,320,320,320,320,0
|
|
20240717,152700,178643391,320,320,320,320,0
|
|
20240717,152600,178643391,320,320,320,320,0
|
|
20240717,152500,178643391,320,320,320,320,0
|
|
20240717,152400,178643391,320,320,320,320,0
|
|
20240717,152300,178643391,320,320,320,320,0
|
|
20240717,152200,178643391,320,320,320,320,0
|
|
20240717,152100,178643391,320,320,320,320,0
|
|
20240717,152000,178643391,320,320,320,320,0
|
|
20240717,151900,178643391,320,320,320,320,100
|
|
20240717,151800,178611391,320,320,320,320,491
|
|
20240717,151700,178454271,320,320,320,320,0
|
|
20240717,151600,178454271,320,320,320,320,0
|
|
20240717,151500,178454271,320,320,320,320,457
|
|
20240717,151400,178308031,320,320,320,320,495
|
|
20240717,151300,178149631,320,320,320,320,0
|
|
20240717,151200,178149631,320,320,320,320,3314
|
|
20240717,151100,177089151,320,320,320,320,14
|
|
20240717,151000,177084671,320,320,320,320,10000
|
|
20240717,150900,173884671,319,319,319,319,0
|
|
20240717,150800,173884671,319,319,319,319,0
|
|
20240717,150700,173884671,319,319,319,319,1
|
|
20240717,150600,173884352,320,320,320,320,5
|
|
20240717,150500,173882752,320,320,320,320,0
|
|
20240717,150400,173882752,320,320,320,320,500
|
|
20240717,150300,173722752,320,321,321,320,2630
|
|
20240717,150200,172881150,320,320,320,320,2685
|
|
20240717,150100,172021950,320,320,320,320,0
|
|
20240717,150000,172021950,320,319,320,319,10001
|
|
20240717,145900,168821631,320,319,320,319,3
|
|
20240717,145800,168820673,320,320,320,320,1
|
|
20240717,145700,168820353,320,320,320,320,1
|
|
20240717,145600,168820033,319,319,319,319,0
|
|
20240717,145500,168820033,319,320,320,319,2
|
|
20240717,145400,168819394,319,319,319,319,4
|
|
20240717,145300,168818118,319,319,319,319,0
|
|
20240717,145200,168818118,319,319,319,319,0
|
|
20240717,145100,168818118,319,319,319,319,0
|
|
20240717,145000,168818118,319,319,319,319,0
|
|
20240717,144900,168818118,319,319,319,319,0
|
|
20240717,144800,168818118,319,319,319,319,2209
|
|
20240717,144700,168113447,319,319,319,319,0
|
|
20240717,144600,168113447,319,319,319,319,0
|
|
20240717,144500,168113447,319,319,319,319,0
|
|
20240717,144400,168113447,319,319,319,319,16
|
|
20240717,144300,168108343,319,319,319,319,0
|
|
20240717,144200,168108343,319,319,319,319,69
|
|
20240717,144100,168086332,320,320,320,320,0
|
|
20240717,144000,168086332,320,320,320,320,0
|
|
20240717,143900,168086332,320,320,320,320,0
|
|
20240717,143800,168086332,320,320,320,320,0
|
|
20240717,143700,168086332,320,320,320,320,0
|
|
20240717,143600,168086332,320,320,320,320,1
|
|
20240717,143500,168086012,319,319,319,319,50
|
|
20240717,143400,168070062,320,320,320,320,0
|
|
20240717,143300,168070062,320,320,320,320,0
|
|
20240717,143200,168070062,320,320,320,320,0
|
|
20240717,143100,168070062,320,320,320,320,0
|
|
20240717,143000,168070062,320,320,320,320,0
|
|
20240717,142900,168070062,320,320,320,320,31
|
|
20240717,142800,168060142,319,320,320,319,2127
|
|
20240717,142700,167379503,320,320,320,320,0
|
|
20240717,142600,167379503,320,320,320,320,700
|
|
20240717,142500,167155503,320,320,320,320,59
|
|
20240717,142400,167136623,319,319,319,319,0
|
|
20240717,142300,167136623,319,319,319,319,0
|
|
20240717,142200,167136623,319,319,319,319,2432
|
|
20240717,142100,166360815,319,319,319,319,1565
|
|
20240717,142000,165861580,318,318,318,318,0
|
|
20240717,141900,165861580,318,318,318,318,0
|
|
20240717,141800,165861580,318,318,318,318,0
|
|
20240717,141700,165861580,318,318,318,318,1
|
|
20240717,141600,165861262,318,318,318,318,0
|
|
20240717,141500,165861262,318,319,319,318,2
|
|
20240717,141400,165860625,319,319,319,319,3
|
|
20240717,141300,165859668,319,319,319,319,0
|
|
20240717,141200,165859668,319,319,319,319,0
|
|
20240717,141100,165859668,319,319,319,319,33
|
|
20240717,141000,165849141,319,319,319,319,11790
|
|
20240717,140900,162088131,319,319,319,319,0
|
|
20240717,140800,162088131,319,319,319,319,0
|
|
20240717,140700,162088131,319,319,319,319,0
|
|
20240717,140600,162088131,319,319,319,319,0
|
|
20240717,140500,162088131,319,319,319,319,0
|
|
20240717,140400,162088131,319,319,319,319,0
|
|
20240717,140300,162088131,319,319,319,319,0
|
|
20240717,140200,162088131,319,319,319,319,0
|
|
20240717,140100,162088131,319,320,320,319,10003
|
|
20240717,140000,158887172,320,320,320,320,1
|
|
20240717,135900,158886852,320,320,320,320,1
|
|
20240717,135800,158886532,320,320,320,320,1244
|
|
20240717,135700,158488452,319,320,320,319,13301
|
|
20240717,135600,154235432,320,320,320,320,0
|
|
20240717,135500,154235432,320,320,320,320,0
|
|
20240717,135400,154235432,320,320,320,320,0
|
|
20240717,135300,154235432,320,319,320,319,30040
|
|
20240717,135200,144622672,319,319,319,319,1000
|
|
20240717,135100,144303672,319,319,319,319,0
|
|
20240717,135000,144303672,319,319,319,319,6222
|
|
20240717,134900,142318854,319,319,319,319,8489
|
|
20240717,134800,139610863,319,319,319,319,0
|
|
20240717,134700,139610863,319,319,319,319,15724
|
|
20240717,134600,134594907,319,319,319,319,1
|
|
20240717,134500,134594588,318,318,318,318,1
|
|
20240717,134400,134594270,319,319,319,319,10
|
|
20240717,134300,134591080,318,318,318,318,0
|
|
20240717,134200,134591080,318,318,318,318,0
|
|
20240717,134100,134591080,318,318,318,318,0
|
|
20240717,134000,134591080,318,318,318,318,0
|
|
20240717,133900,134591080,318,318,318,318,2802
|
|
20240717,133800,133700044,319,319,319,319,0
|
|
20240717,133700,133700044,319,319,319,319,0
|
|
20240717,133600,133700044,319,319,319,319,0
|
|
20240717,133500,133700044,319,319,319,319,0
|
|
20240717,133400,133700044,319,319,319,319,0
|
|
20240717,133300,133700044,319,319,319,319,712
|
|
20240717,133200,133472916,318,318,318,318,0
|
|
20240717,133100,133472916,318,318,318,318,3
|
|
20240717,133000,133471962,318,318,318,318,0
|
|
20240717,132900,133471962,318,319,319,318,10548
|
|
20240717,132800,130116650,318,318,318,318,1
|
|
20240717,132700,130116332,319,319,319,319,0
|
|
20240717,132600,130116332,319,319,319,319,2802
|
|
20240717,132500,129222494,318,318,318,318,0
|
|
20240717,132400,129222494,318,318,318,318,3
|
|
20240717,132300,129221540,319,319,319,319,0
|
|
20240717,132200,129221540,319,319,319,319,2
|
|
20240717,132100,129220902,319,319,319,319,0
|
|
20240717,132000,129220902,319,319,319,319,0
|
|
20240717,131900,129220902,319,319,319,319,0
|
|
20240717,131800,129220902,319,319,319,319,0
|
|
20240717,131700,129220902,319,319,319,319,1
|
|
20240717,131600,129220583,318,318,318,318,0
|
|
20240717,131500,129220583,318,318,318,318,32
|
|
20240717,131400,129210407,319,319,319,319,0
|
|
20240717,131300,129210407,319,319,319,319,14
|
|
20240717,131200,129205941,319,319,319,319,114
|
|
20240717,131100,129169575,319,319,319,319,1
|
|
20240717,131000,129169256,318,318,318,318,0
|
|
20240717,130900,129169256,318,318,318,318,0
|
|
20240717,130800,129169256,318,318,318,318,2
|
|
20240717,130700,129168620,319,319,319,319,0
|
|
20240717,130600,129168620,319,319,319,319,0
|
|
20240717,130500,129168620,319,319,319,319,0
|
|
20240717,130400,129168620,319,319,319,319,1
|
|
20240717,130300,129168301,319,319,319,319,0
|
|
20240717,130200,129168301,319,319,319,319,0
|
|
20240717,130100,129168301,319,319,319,319,111
|
|
20240717,130000,129132892,318,319,319,318,102
|
|
20240717,125900,129100356,319,319,319,319,10
|
|
20240717,125800,129097166,319,319,319,319,0
|
|
20240717,125700,129097166,319,319,319,319,1
|
|
20240717,125600,129096847,319,319,319,319,1570
|
|
20240717,125500,128596017,319,319,319,319,0
|
|
20240717,125400,128596017,319,319,319,319,0
|
|
20240717,125300,128596017,319,319,319,319,0
|
|
20240717,125200,128596017,319,319,319,319,0
|
|
20240717,125100,128596017,319,319,319,319,0
|
|
20240717,125000,128596017,319,319,319,319,0
|
|
20240717,124900,128596017,319,319,319,319,0
|
|
20240717,124800,128596017,319,319,319,319,0
|
|
20240717,124700,128596017,319,319,319,319,0
|
|
20240717,124600,128596017,319,319,319,319,0
|
|
20240717,124500,128596017,319,319,319,319,0
|
|
20240717,124400,128596017,319,319,319,319,1000
|
|
20240717,124300,128277017,318,318,318,318,0
|
|
20240717,124200,128277017,318,318,318,318,0
|
|
20240717,124100,128277017,318,318,318,318,0
|
|
20240717,124000,128277017,318,318,318,318,3963
|
|
20240717,123900,127016783,318,318,318,318,2
|
|
20240717,123800,127016147,318,319,319,317,33259
|
|
20240717,123700,116454938,318,319,319,318,9
|
|
20240717,123600,116452068,319,319,319,318,5
|
|
20240717,123500,116450476,319,319,319,319,0
|
|
20240717,123400,116450476,319,319,319,319,1
|
|
20240717,123300,116450157,319,319,319,319,0
|
|
20240717,123200,116450157,319,319,319,319,1
|
|
20240717,123100,116449838,318,318,318,318,1
|
|
20240717,123000,116449520,319,319,319,318,29823
|
|
20240717,122900,106965774,319,319,319,319,90
|
|
20240717,122800,106937064,319,319,319,319,1
|
|
20240717,122700,106936745,318,318,318,318,0
|
|
20240717,122600,106936745,318,318,318,318,0
|
|
20240717,122500,106936745,318,318,318,318,1
|
|
20240717,122400,106936427,319,318,319,318,1002
|
|
20240717,122300,106617789,319,318,319,318,4
|
|
20240717,122200,106616516,319,318,319,318,2
|
|
20240717,122100,106615879,319,319,319,319,1
|
|
20240717,122000,106615560,319,319,319,319,0
|
|
20240717,121900,106615560,319,319,319,319,1
|
|
20240717,121800,106615241,319,319,319,319,0
|
|
20240717,121700,106615241,319,319,319,319,29
|
|
20240717,121600,106605990,319,319,319,319,0
|
|
20240717,121500,106605990,319,319,319,319,0
|
|
20240717,121400,106605990,319,319,319,319,0
|
|
20240717,121300,106605990,319,319,319,319,0
|
|
20240717,121200,106605990,319,319,319,319,0
|
|
20240717,121100,106605990,319,319,319,319,0
|
|
20240717,121000,106605990,319,319,319,319,0
|
|
20240717,120900,106605990,319,319,319,319,0
|
|
20240717,120800,106605990,319,319,319,319,1
|
|
20240717,120700,106605671,319,319,319,319,0
|
|
20240717,120600,106605671,319,319,319,319,0
|
|
20240717,120500,106605671,319,319,319,319,0
|
|
20240717,120400,106605671,319,319,319,319,0
|
|
20240717,120300,106605671,319,319,319,319,0
|
|
20240717,120200,106605671,319,319,319,319,0
|
|
20240717,120100,106605671,319,319,319,319,0
|
|
20240717,120000,106605671,319,319,319,319,10
|
|
20240717,115900,106602481,319,319,319,319,0
|
|
20240717,115800,106602481,319,318,319,318,36
|
|
20240717,115700,106591032,319,319,319,318,4336
|
|
20240717,115600,105212182,318,318,318,318,0
|
|
20240717,115500,105212182,318,318,318,318,0
|
|
20240717,115400,105212182,318,318,318,318,0
|
|
20240717,115300,105212182,318,318,318,318,0
|
|
20240717,115200,105212182,318,318,318,318,0
|
|
20240717,115100,105212182,318,318,318,318,0
|
|
20240717,115000,105212182,318,319,319,318,2
|
|
20240717,114900,105211545,318,318,318,318,1
|
|
20240717,114800,105211227,319,319,319,319,400
|
|
20240717,114700,105083627,319,319,319,319,120
|
|
20240717,114600,105045347,318,319,319,318,1481
|
|
20240717,114500,104572909,319,319,319,319,500
|
|
20240717,114400,104413409,319,319,319,319,8542
|
|
20240717,114300,101688511,319,319,319,319,0
|
|
20240717,114200,101688511,319,319,319,319,16
|
|
20240717,114100,101683407,318,318,318,318,0
|
|
20240717,114000,101683407,318,318,318,318,0
|
|
20240717,113900,101683407,318,318,318,318,0
|
|
20240717,113800,101683407,318,318,318,318,2234
|
|
20240717,113700,100972995,318,318,318,318,3575
|
|
20240717,113600,99836145,319,319,319,319,0
|
|
20240717,113500,99836145,319,319,319,319,0
|
|
20240717,113400,99836145,319,319,319,319,0
|
|
20240717,113300,99836145,319,319,319,319,0
|
|
20240717,113200,99836145,319,319,319,319,0
|
|
20240717,113100,99836145,319,319,319,319,0
|
|
20240717,113000,99836145,319,319,319,319,0
|
|
20240717,112900,99836145,319,319,319,319,0
|
|
20240717,112800,99836145,319,319,319,319,2662
|
|
20240717,112700,98986967,319,319,319,319,1
|
|
20240717,112600,98986648,319,319,319,319,0
|
|
20240717,112500,98986648,319,319,319,319,0
|
|
20240717,112400,98986648,319,319,319,319,48
|
|
20240717,112300,98971336,319,319,319,319,5
|
|
20240717,112200,98969741,319,319,319,319,0
|
|
20240717,112100,98969741,319,319,319,319,1
|
|
20240717,112000,98969422,319,318,319,318,3
|
|
20240717,111900,98968467,319,319,319,319,1
|
|
20240717,111800,98968148,319,319,319,319,0
|
|
20240717,111700,98968148,319,319,319,319,0
|
|
20240717,111600,98968148,319,319,319,319,0
|
|
20240717,111500,98968148,319,319,319,319,4
|
|
20240717,111400,98966872,320,319,320,319,2344
|
|
20240717,111300,98219130,319,319,319,319,5030
|
|
20240717,111200,96614560,319,319,319,319,2
|
|
20240717,111100,96613922,319,319,319,319,0
|
|
20240717,111000,96613922,319,319,319,319,0
|
|
20240717,110900,96613922,319,319,319,319,6298
|
|
20240717,110800,94604860,319,319,319,319,0
|
|
20240717,110700,94604860,319,319,319,319,0
|
|
20240717,110600,94604860,319,319,319,319,32
|
|
20240717,110500,94594652,319,319,319,319,0
|
|
20240717,110400,94594652,319,319,319,319,10
|
|
20240717,110300,94591462,319,319,319,319,1
|
|
20240717,110200,94591143,319,319,319,319,0
|
|
20240717,110100,94591143,319,319,319,319,0
|
|
20240717,110000,94591143,319,319,319,319,0
|
|
20240717,105900,94591143,319,319,319,319,0
|
|
20240717,105800,94591143,319,319,319,319,1
|
|
20240717,105700,94590824,319,319,319,319,1
|
|
20240717,105600,94590505,319,319,319,319,0
|
|
20240717,105500,94590505,319,318,319,317,38238
|
|
20240717,105400,82450094,318,319,319,318,21116
|
|
20240717,105300,75715090,319,318,319,318,136
|
|
20240717,105200,75671752,318,318,318,318,0
|
|
20240717,105100,75671752,318,319,319,318,1205
|
|
20240717,105000,75288561,319,319,319,319,3
|
|
20240717,104900,75287604,318,318,318,318,868
|
|
20240717,104800,75011580,318,318,319,318,31
|
|
20240717,104700,75001715,318,318,318,318,146
|
|
20240717,104600,74955287,318,318,318,317,2599
|
|
20240717,104500,74128806,318,318,318,317,1259
|
|
20240717,104400,73728445,318,318,318,318,6876
|
|
20240717,104300,71541877,319,319,319,319,1
|
|
20240717,104200,71541558,319,319,319,319,0
|
|
20240717,104100,71541558,319,319,319,319,0
|
|
20240717,104000,71541558,319,319,319,319,0
|
|
20240717,103900,71541558,319,319,319,319,0
|
|
20240717,103800,71541558,319,319,319,319,0
|
|
20240717,103700,71541558,319,319,319,319,0
|
|
20240717,103600,71541558,319,319,319,319,0
|
|
20240717,103500,71541558,319,319,319,319,1
|
|
20240717,103400,71541239,319,319,319,319,0
|
|
20240717,103300,71541239,319,319,319,319,11
|
|
20240717,103200,71537730,319,319,319,319,0
|
|
20240717,103100,71537730,319,319,319,319,0
|
|
20240717,103000,71537730,319,317,319,317,2501
|
|
20240717,102900,70742410,318,318,318,317,17505
|
|
20240717,102800,65175821,319,319,319,319,0
|
|
20240717,102700,65175821,319,319,319,319,1
|
|
20240717,102600,65175502,319,318,319,318,20002
|
|
20240717,102500,58814864,319,319,319,319,0
|
|
20240717,102400,58814864,319,319,319,319,56
|
|
20240717,102300,58797000,319,319,319,318,4738
|
|
20240717,102200,57285580,319,318,319,318,10001
|
|
20240717,102100,54105261,319,319,319,319,0
|
|
20240717,102000,54105261,319,318,319,318,4001
|
|
20240717,101900,52828943,319,319,319,319,0
|
|
20240717,101800,52828943,319,319,319,319,0
|
|
20240717,101700,52828943,319,319,319,319,0
|
|
20240717,101600,52828943,319,319,319,319,0
|
|
20240717,101500,52828943,319,319,319,319,45
|
|
20240717,101400,52814588,319,319,319,319,2000
|
|
20240717,101300,52176588,319,319,319,319,73
|
|
20240717,101200,52153301,318,318,318,318,0
|
|
20240717,101100,52153301,318,318,318,318,0
|
|
20240717,101000,52153301,318,318,318,318,10000
|
|
20240717,100900,48973301,319,319,319,319,0
|
|
20240717,100800,48973301,319,319,319,319,1
|
|
20240717,100700,48972982,319,318,319,318,35
|
|
20240717,100600,48961818,318,319,319,318,5
|
|
20240717,100500,48960225,319,319,319,319,10
|
|
20240717,100400,48957035,319,319,319,319,30
|
|
20240717,100300,48947465,319,318,319,318,19
|
|
20240717,100200,48941412,318,319,319,318,7893
|
|
20240717,100100,46431388,319,319,319,319,15
|
|
20240717,100000,46426603,319,319,319,319,8
|
|
20240717,095900,46424051,319,319,319,319,4
|
|
20240717,095800,46422775,319,319,319,319,22
|
|
20240717,095700,46415757,319,319,319,319,36
|
|
20240717,095600,46404273,319,319,319,319,115
|
|
20240717,095500,46367588,319,318,319,318,11592
|
|
20240717,095400,42681252,319,319,319,319,2107
|
|
20240717,095300,42009119,319,319,319,319,615
|
|
20240717,095200,41812934,319,319,319,319,2697
|
|
20240717,095100,40952591,319,319,319,319,1158
|
|
20240717,095000,40583189,318,319,319,318,35253
|
|
20240717,094900,29337484,319,320,320,319,32199
|
|
20240717,094800,19039358,320,320,320,320,10000
|
|
20240717,094700,15839358,320,320,320,320,3150
|
|
20240717,094600,14831358,321,321,321,321,0
|
|
20240717,094500,14831358,321,321,321,321,20
|
|
20240717,094400,14824938,321,321,321,321,3
|
|
20240717,094300,14823975,321,321,321,321,0
|
|
20240717,094200,14823975,321,321,321,321,0
|
|
20240717,094100,14823975,321,321,321,321,0
|
|
20240717,094000,14823975,321,321,321,321,100
|
|
20240717,093900,14791875,320,320,320,320,0
|
|
20240717,093800,14791875,320,320,320,320,0
|
|
20240717,093700,14791875,320,320,320,320,0
|
|
20240717,093600,14791875,320,320,320,320,53
|
|
20240717,093500,14774915,321,321,321,321,595
|
|
20240717,093400,14583920,321,321,321,321,1
|
|
20240717,093300,14583599,320,320,320,320,0
|
|
20240717,093200,14583599,320,320,320,320,60
|
|
20240717,093100,14564399,321,321,321,321,0
|
|
20240717,093000,14564399,321,321,321,321,0
|
|
20240717,092900,14564399,321,321,321,321,100
|
|
20240717,092800,14532299,320,320,320,320,1624
|
|
20240717,092700,14012619,321,321,321,321,200
|
|
20240717,092600,13948419,321,321,321,321,0
|
|
20240717,092500,13948419,321,321,321,321,4
|
|
20240717,092400,13947135,320,320,320,320,100
|
|
20240717,092300,13915135,320,321,321,320,1003
|
|
20240717,092200,13594173,321,321,321,321,1559
|
|
20240717,092100,13093734,322,322,322,322,0
|
|
20240717,092000,13093734,322,322,322,322,2
|
|
20240717,091900,13093090,321,321,321,321,0
|
|
20240717,091800,13093090,321,321,321,321,50
|
|
20240717,091700,13077040,322,322,322,322,0
|
|
20240717,091600,13077040,322,322,322,322,2
|
|
20240717,091500,13076396,322,322,322,322,0
|
|
20240717,091400,13076396,322,320,322,320,8964
|
|
20240717,091300,10207914,322,321,322,321,163
|
|
20240717,091200,10155590,321,321,322,321,14330
|
|
20240717,091100,5555610,322,321,322,321,10119
|
|
20240717,091000,2307406,320,320,321,320,7010
|
|
20240717,090900,64198,321,321,321,321,0
|
|
20240717,090800,64198,321,321,321,321,1
|
|
20240717,090700,63877,321,321,321,321,161
|
|
20240717,090600,12196,321,321,321,321,0
|
|
20240717,090500,12196,321,321,321,321,0
|
|
20240717,090400,12196,321,321,321,321,0
|
|
20240717,090300,12196,321,321,321,321,0
|
|
20240717,090200,12196,321,321,321,321,1
|
|
20240717,090100,11875,320,320,320,320,0
|
|
20240717,090000,11875,320,321,321,320,37
|