603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190000,323743249,317,317,317,317,22853
|
|
20240719,185900,323743249,317,317,317,317,0
|
|
20240719,185800,323743249,317,317,317,317,0
|
|
20240719,185700,323743249,317,317,317,317,0
|
|
20240719,185600,323743249,317,317,317,317,0
|
|
20240719,185500,323743249,317,317,317,317,0
|
|
20240719,185400,323743249,317,317,317,317,0
|
|
20240719,185300,323743249,317,317,317,317,0
|
|
20240719,185200,323743249,317,317,317,317,0
|
|
20240719,185100,323743249,317,317,317,317,0
|
|
20240719,185000,323743249,317,317,317,317,0
|
|
20240719,184900,323743249,317,317,317,317,0
|
|
20240719,184800,323743249,317,317,317,317,0
|
|
20240719,184700,323743249,317,317,317,317,0
|
|
20240719,184600,323743249,317,317,317,317,0
|
|
20240719,184500,323743249,317,317,317,317,0
|
|
20240719,184400,323743249,317,317,317,317,0
|
|
20240719,184300,323743249,317,317,317,317,0
|
|
20240719,184200,323743249,317,317,317,317,0
|
|
20240719,184100,323743249,317,317,317,317,0
|
|
20240719,184000,323743249,317,317,317,317,0
|
|
20240719,183900,323743249,317,317,317,317,0
|
|
20240719,183800,323743249,317,317,317,317,0
|
|
20240719,183700,323743249,317,317,317,317,0
|
|
20240719,183600,323743249,317,317,317,317,0
|
|
20240719,183500,323743249,317,317,317,317,0
|
|
20240719,183400,323743249,317,317,317,317,0
|
|
20240719,183300,323743249,317,317,317,317,0
|
|
20240719,183200,323743249,317,317,317,317,0
|
|
20240719,183100,323743249,317,317,317,317,0
|
|
20240719,183000,323743249,317,317,317,317,22853
|
|
20240719,182900,323743249,317,317,317,317,0
|
|
20240719,182800,323743249,317,317,317,317,0
|
|
20240719,182700,323743249,317,317,317,317,0
|
|
20240719,182600,323743249,317,317,317,317,0
|
|
20240719,182500,323743249,317,317,317,317,0
|
|
20240719,182400,323743249,317,317,317,317,0
|
|
20240719,182300,323743249,317,317,317,317,0
|
|
20240719,182200,323743249,317,317,317,317,0
|
|
20240719,182100,323743249,317,317,317,317,0
|
|
20240719,182000,323743249,317,317,317,317,0
|
|
20240719,181900,323743249,317,317,317,317,0
|
|
20240719,181800,323743249,317,317,317,317,0
|
|
20240719,181700,323743249,317,317,317,317,0
|
|
20240719,181600,323743249,317,317,317,317,0
|
|
20240719,181500,323743249,317,317,317,317,0
|
|
20240719,181400,323743249,317,317,317,317,0
|
|
20240719,181300,323743249,317,317,317,317,0
|
|
20240719,181200,323743249,317,317,317,317,0
|
|
20240719,181100,323743249,317,317,317,317,0
|
|
20240719,181000,323743249,317,317,317,317,0
|
|
20240719,180900,323743249,317,317,317,317,0
|
|
20240719,180800,323743249,317,317,317,317,0
|
|
20240719,180700,323743249,317,317,317,317,0
|
|
20240719,180600,323743249,317,317,317,317,0
|
|
20240719,180500,323743249,317,317,317,317,0
|
|
20240719,180400,323743249,317,317,317,317,0
|
|
20240719,180300,323743249,317,317,317,317,0
|
|
20240719,180200,323743249,317,317,317,317,0
|
|
20240719,180100,323743249,317,317,317,317,0
|
|
20240719,180000,323743249,317,317,317,317,22853
|
|
20240719,175900,323743249,317,317,317,317,0
|
|
20240719,175800,323743249,317,317,317,317,0
|
|
20240719,175700,323743249,317,317,317,317,0
|
|
20240719,175600,323743249,317,317,317,317,0
|
|
20240719,175500,323743249,317,317,317,317,0
|
|
20240719,175400,323743249,317,317,317,317,0
|
|
20240719,175300,323743249,317,317,317,317,0
|
|
20240719,175200,323743249,317,317,317,317,0
|
|
20240719,175100,323743249,317,317,317,317,0
|
|
20240719,175000,323743249,317,317,317,317,0
|
|
20240719,174900,323743249,317,317,317,317,0
|
|
20240719,174800,323743249,317,317,317,317,0
|
|
20240719,174700,323743249,317,317,317,317,0
|
|
20240719,174600,323743249,317,317,317,317,0
|
|
20240719,174500,323743249,317,317,317,317,0
|
|
20240719,174400,323743249,317,317,317,317,0
|
|
20240719,174300,323743249,317,317,317,317,0
|
|
20240719,174200,323743249,317,317,317,317,0
|
|
20240719,174100,323743249,317,317,317,317,0
|
|
20240719,174000,323743249,317,317,317,317,0
|
|
20240719,173900,323743249,317,317,317,317,0
|
|
20240719,173800,323743249,317,317,317,317,0
|
|
20240719,173700,323743249,317,317,317,317,0
|
|
20240719,173600,323743249,317,317,317,317,0
|
|
20240719,173500,323743249,317,317,317,317,0
|
|
20240719,173400,323743249,317,317,317,317,0
|
|
20240719,173300,323743249,317,317,317,317,0
|
|
20240719,173200,323743249,317,317,317,317,0
|
|
20240719,173100,323743249,317,317,317,317,0
|
|
20240719,173000,323743249,317,317,317,317,22853
|
|
20240719,172900,323743249,317,317,317,317,0
|
|
20240719,172800,323743249,317,317,317,317,0
|
|
20240719,172700,323743249,317,317,317,317,0
|
|
20240719,172600,323743249,317,317,317,317,0
|
|
20240719,172500,323743249,317,317,317,317,0
|
|
20240719,172400,323743249,317,317,317,317,0
|
|
20240719,172300,323743249,317,317,317,317,0
|
|
20240719,172200,323743249,317,317,317,317,0
|
|
20240719,172100,323743249,317,317,317,317,0
|
|
20240719,172000,323743249,317,317,317,317,0
|
|
20240719,171900,323743249,317,317,317,317,0
|
|
20240719,171800,323743249,317,317,317,317,0
|
|
20240719,171700,323743249,317,317,317,317,0
|
|
20240719,171600,323743249,317,317,317,317,0
|
|
20240719,171500,323743249,317,317,317,317,0
|
|
20240719,171400,323743249,317,317,317,317,0
|
|
20240719,171300,323743249,317,317,317,317,0
|
|
20240719,171200,323743249,317,317,317,317,0
|
|
20240719,171100,323743249,317,317,317,317,0
|
|
20240719,171000,323743249,317,317,317,317,0
|
|
20240719,170900,323743249,317,317,317,317,0
|
|
20240719,170800,323743249,317,317,317,317,0
|
|
20240719,170700,323743249,317,317,317,317,0
|
|
20240719,170600,323743249,317,317,317,317,0
|
|
20240719,170500,323743249,317,317,317,317,0
|
|
20240719,170400,323743249,317,317,317,317,0
|
|
20240719,170300,323743249,317,317,317,317,0
|
|
20240719,170200,323743249,317,317,317,317,0
|
|
20240719,170100,323743249,317,317,317,317,0
|
|
20240719,170000,323743249,317,317,317,317,22853
|
|
20240719,165900,323743249,317,317,317,317,0
|
|
20240719,165800,323743249,317,317,317,317,0
|
|
20240719,165700,323743249,317,317,317,317,0
|
|
20240719,165600,323743249,317,317,317,317,0
|
|
20240719,165500,323743249,317,317,317,317,0
|
|
20240719,165400,323743249,317,317,317,317,0
|
|
20240719,165300,323743249,317,317,317,317,0
|
|
20240719,165200,323743249,317,317,317,317,0
|
|
20240719,165100,323743249,317,317,317,317,0
|
|
20240719,165000,323743249,317,317,317,317,0
|
|
20240719,164900,323743249,317,317,317,317,0
|
|
20240719,164800,323743249,317,317,317,317,0
|
|
20240719,164700,323743249,317,317,317,317,0
|
|
20240719,164600,323743249,317,317,317,317,0
|
|
20240719,164500,323743249,317,317,317,317,0
|
|
20240719,164400,323743249,317,317,317,317,0
|
|
20240719,164300,323743249,317,317,317,317,0
|
|
20240719,164200,323743249,317,317,317,317,0
|
|
20240719,164100,323743249,317,317,317,317,0
|
|
20240719,164000,323743249,317,317,317,317,0
|
|
20240719,163900,323743249,317,317,317,317,0
|
|
20240719,163800,323743249,317,317,317,317,0
|
|
20240719,163700,323743249,317,317,317,317,0
|
|
20240719,163600,323743249,317,317,317,317,0
|
|
20240719,163500,323743249,317,317,317,317,0
|
|
20240719,163400,323743249,317,317,317,317,0
|
|
20240719,163300,323743249,317,317,317,317,0
|
|
20240719,163200,323743249,317,317,317,317,0
|
|
20240719,163100,323743249,317,317,317,317,0
|
|
20240719,163000,323743249,317,317,317,317,22853
|
|
20240719,162900,323743249,317,317,317,317,0
|
|
20240719,162800,323743249,317,317,317,317,0
|
|
20240719,162700,323743249,317,317,317,317,0
|
|
20240719,162600,323743249,317,317,317,317,0
|
|
20240719,162500,323743249,317,317,317,317,0
|
|
20240719,162400,323743249,317,317,317,317,0
|
|
20240719,162300,323743249,317,317,317,317,0
|
|
20240719,162200,323743249,317,317,317,317,0
|
|
20240719,162100,323743249,317,317,317,317,0
|
|
20240719,162000,323743249,317,317,317,317,0
|
|
20240719,161900,323743249,317,317,317,317,0
|
|
20240719,161800,323743249,317,317,317,317,0
|
|
20240719,161700,323743249,317,317,317,317,0
|
|
20240719,161600,323743249,317,317,317,317,0
|
|
20240719,161500,323743249,317,317,317,317,0
|
|
20240719,161400,323743249,317,317,317,317,0
|
|
20240719,161300,323743249,317,317,317,317,0
|
|
20240719,161200,323743249,317,317,317,317,0
|
|
20240719,161100,323743249,317,317,317,317,0
|
|
20240719,161000,323743249,317,317,317,317,0
|
|
20240719,160900,323743249,317,317,317,317,0
|
|
20240719,160800,323743249,317,317,317,317,0
|
|
20240719,160700,323743249,317,317,317,317,0
|
|
20240719,160600,323743249,317,317,317,317,0
|
|
20240719,160500,323743249,317,317,317,317,0
|
|
20240719,160400,323743249,317,317,317,317,0
|
|
20240719,160300,323743249,317,317,317,317,0
|
|
20240719,160200,323743249,317,317,317,317,0
|
|
20240719,160100,323743249,317,317,317,317,0
|
|
20240719,160000,323743249,317,317,317,317,22853
|
|
20240719,155900,323743249,317,317,317,317,0
|
|
20240719,155800,323743249,317,317,317,317,0
|
|
20240719,155700,323743249,317,317,317,317,0
|
|
20240719,155600,323743249,317,317,317,317,0
|
|
20240719,155500,323743249,317,317,317,317,0
|
|
20240719,155400,323743249,317,317,317,317,0
|
|
20240719,155300,323743249,317,317,317,317,0
|
|
20240719,155200,323743249,317,317,317,317,0
|
|
20240719,155100,323743249,317,317,317,317,0
|
|
20240719,155000,323743249,317,317,317,317,0
|
|
20240719,154900,323743249,317,317,317,317,0
|
|
20240719,154800,323743249,317,317,317,317,0
|
|
20240719,154700,323743249,317,317,317,317,0
|
|
20240719,154600,323743249,317,317,317,317,0
|
|
20240719,154500,323743249,317,317,317,317,0
|
|
20240719,154400,323743249,317,317,317,317,0
|
|
20240719,154300,323743249,317,317,317,317,0
|
|
20240719,154200,323743249,317,317,317,317,0
|
|
20240719,154100,323743249,317,317,317,317,0
|
|
20240719,154000,323743249,317,317,317,317,0
|
|
20240719,153900,323743249,317,317,317,317,0
|
|
20240719,153800,323743249,317,317,317,317,0
|
|
20240719,153700,323743249,317,317,317,317,0
|
|
20240719,153600,323743249,317,317,317,317,0
|
|
20240719,153500,323743249,317,317,317,317,0
|
|
20240719,153400,323743249,317,317,317,317,0
|
|
20240719,153300,323743249,317,317,317,317,0
|
|
20240719,153200,323743249,317,317,317,317,0
|
|
20240719,153100,323743249,317,317,317,317,0
|
|
20240719,153000,323743249,317,317,317,317,45706
|
|
20240719,152900,316498848,317,317,317,317,0
|
|
20240719,152800,316498848,317,317,317,317,0
|
|
20240719,152700,316498848,317,317,317,317,0
|
|
20240719,152600,316498848,317,317,317,317,0
|
|
20240719,152500,316498848,317,317,317,317,0
|
|
20240719,152400,316498848,317,317,317,317,0
|
|
20240719,152300,316498848,317,317,317,317,0
|
|
20240719,152200,316498848,317,317,317,317,0
|
|
20240719,152100,316498848,317,317,317,317,0
|
|
20240719,152000,316498848,317,317,317,317,0
|
|
20240719,151900,316498848,317,316,317,316,196
|
|
20240719,151800,316436718,317,317,317,317,537
|
|
20240719,151700,316266489,316,317,317,316,4010
|
|
20240719,151600,314995320,317,316,317,316,11440
|
|
20240719,151500,311380270,316,316,317,316,6350
|
|
20240719,151400,309373604,317,317,317,316,13597
|
|
20240719,151300,305076691,317,317,317,317,1174
|
|
20240719,151200,304704533,317,317,317,317,361
|
|
20240719,151100,304590096,317,317,317,316,7358
|
|
20240719,151000,302263945,317,317,317,317,6639
|
|
20240719,150900,300159382,317,317,317,317,9000
|
|
20240719,150800,297306382,318,318,318,318,2
|
|
20240719,150700,297305746,317,318,318,317,454
|
|
20240719,150600,297161375,318,318,318,318,91
|
|
20240719,150500,297132437,317,318,318,317,20004
|
|
20240719,150400,290771168,318,318,318,318,1032
|
|
20240719,150300,290442992,318,317,318,317,259
|
|
20240719,150200,290360739,317,317,317,317,11
|
|
20240719,150100,290357252,316,315,316,315,105398
|
|
20240719,150000,257145125,315,318,319,313,330236
|
|
20240719,145900,152948137,318,319,319,318,100000
|
|
20240719,145800,121098908,320,320,320,320,1041
|
|
20240719,145700,120765788,320,320,320,320,30
|
|
20240719,145600,120756188,320,320,320,319,6
|
|
20240719,145500,120754269,319,319,319,319,17900
|
|
20240719,145400,115044169,320,320,320,320,0
|
|
20240719,145300,115044169,320,320,320,320,0
|
|
20240719,145200,115044169,320,320,320,320,66
|
|
20240719,145100,115023049,320,320,320,320,0
|
|
20240719,145000,115023049,320,320,320,320,0
|
|
20240719,144900,115023049,320,320,320,320,0
|
|
20240719,144800,115023049,320,320,320,320,1
|
|
20240719,144700,115022729,320,320,320,320,1
|
|
20240719,144600,115022409,320,320,320,320,2
|
|
20240719,144500,115021769,319,320,320,319,551
|
|
20240719,144400,114845450,321,321,321,321,0
|
|
20240719,144300,114845450,321,321,321,321,0
|
|
20240719,144200,114845450,321,321,321,321,0
|
|
20240719,144100,114845450,321,321,321,321,0
|
|
20240719,144000,114845450,321,321,321,321,2
|
|
20240719,143900,114844808,320,321,321,320,5
|
|
20240719,143800,114843204,321,320,321,320,27502
|
|
20240719,143700,106042562,321,321,321,321,106
|
|
20240719,143600,106008536,322,321,322,321,48
|
|
20240719,143500,105993124,321,321,321,321,50
|
|
20240719,143400,105977074,320,320,320,320,1
|
|
20240719,143300,105976754,322,322,322,322,0
|
|
20240719,143200,105976754,322,322,322,322,0
|
|
20240719,143100,105976754,322,322,322,322,4
|
|
20240719,143000,105975466,320,320,320,320,43
|
|
20240719,142900,105961706,322,322,322,322,0
|
|
20240719,142800,105961706,322,322,322,322,1035
|
|
20240719,142700,105628436,322,322,322,322,0
|
|
20240719,142600,105628436,322,321,322,320,3
|
|
20240719,142500,105627473,322,322,322,322,0
|
|
20240719,142400,105627473,322,322,322,322,0
|
|
20240719,142300,105627473,322,322,322,322,0
|
|
20240719,142200,105627473,322,322,322,322,0
|
|
20240719,142100,105627473,322,322,322,322,0
|
|
20240719,142000,105627473,322,322,322,322,0
|
|
20240719,141900,105627473,322,322,322,322,0
|
|
20240719,141800,105627473,322,322,322,322,0
|
|
20240719,141700,105627473,322,322,322,322,0
|
|
20240719,141600,105627473,322,322,322,322,0
|
|
20240719,141500,105627473,322,322,322,322,0
|
|
20240719,141400,105627473,322,322,322,322,0
|
|
20240719,141300,105627473,322,322,322,322,0
|
|
20240719,141200,105627473,322,322,322,322,0
|
|
20240719,141100,105627473,322,322,322,322,1
|
|
20240719,141000,105627151,320,320,320,320,1
|
|
20240719,140900,105626831,321,321,321,321,1
|
|
20240719,140800,105626510,322,322,322,322,0
|
|
20240719,140700,105626510,322,322,322,322,0
|
|
20240719,140600,105626510,322,322,322,322,0
|
|
20240719,140500,105626510,322,322,322,322,0
|
|
20240719,140400,105626510,322,322,322,322,0
|
|
20240719,140300,105626510,322,321,322,321,6
|
|
20240719,140200,105624583,320,320,320,320,0
|
|
20240719,140100,105624583,320,320,320,320,0
|
|
20240719,140000,105624583,320,321,321,320,6272
|
|
20240719,135900,103617350,321,321,321,321,0
|
|
20240719,135800,103617350,321,321,321,321,0
|
|
20240719,135700,103617350,321,321,321,321,0
|
|
20240719,135600,103617350,321,321,321,321,0
|
|
20240719,135500,103617350,321,321,321,321,0
|
|
20240719,135400,103617350,321,321,321,321,0
|
|
20240719,135300,103617350,321,321,321,321,0
|
|
20240719,135200,103617350,321,321,321,321,0
|
|
20240719,135100,103617350,321,321,321,321,0
|
|
20240719,135000,103617350,321,321,321,321,592
|
|
20240719,134900,103427318,322,322,322,322,0
|
|
20240719,134800,103427318,322,322,322,322,0
|
|
20240719,134700,103427318,322,322,322,322,0
|
|
20240719,134600,103427318,322,321,322,320,303
|
|
20240719,134500,103330055,322,322,322,322,0
|
|
20240719,134400,103330055,322,322,322,322,0
|
|
20240719,134300,103330055,322,322,322,322,0
|
|
20240719,134200,103330055,322,322,322,322,1
|
|
20240719,134100,103329733,322,322,322,322,0
|
|
20240719,134000,103329733,322,321,322,321,10001
|
|
20240719,133900,100119411,322,322,322,322,0
|
|
20240719,133800,100119411,322,322,322,322,0
|
|
20240719,133700,100119411,322,322,322,322,0
|
|
20240719,133600,100119411,322,322,322,322,1
|
|
20240719,133500,100119089,322,322,322,322,0
|
|
20240719,133400,100119089,322,322,322,322,0
|
|
20240719,133300,100119089,322,322,322,322,0
|
|
20240719,133200,100119089,322,322,322,322,0
|
|
20240719,133100,100119089,322,322,322,322,0
|
|
20240719,133000,100119089,322,322,322,322,0
|
|
20240719,132900,100119089,322,322,322,322,0
|
|
20240719,132800,100119089,322,322,322,322,0
|
|
20240719,132700,100119089,322,322,322,322,0
|
|
20240719,132600,100119089,322,322,322,322,0
|
|
20240719,132500,100119089,322,322,322,322,0
|
|
20240719,132400,100119089,322,322,322,322,7
|
|
20240719,132300,100116835,322,322,322,322,0
|
|
20240719,132200,100116835,322,322,322,322,0
|
|
20240719,132100,100116835,322,322,322,322,3
|
|
20240719,132000,100115869,321,321,321,321,1
|
|
20240719,131900,100115548,322,322,322,322,0
|
|
20240719,131800,100115548,322,322,322,322,0
|
|
20240719,131700,100115548,322,322,322,322,1
|
|
20240719,131600,100115226,321,321,321,321,10000
|
|
20240719,131500,96905226,321,321,321,321,3799
|
|
20240719,131400,95685747,321,321,321,321,0
|
|
20240719,131300,95685747,321,321,321,321,0
|
|
20240719,131200,95685747,321,321,321,321,0
|
|
20240719,131100,95685747,321,321,321,321,100
|
|
20240719,131000,95653647,322,322,322,322,1
|
|
20240719,130900,95653325,321,321,321,321,0
|
|
20240719,130800,95653325,321,321,321,321,0
|
|
20240719,130700,95653325,321,322,322,321,20002
|
|
20240719,130600,89232682,322,322,322,322,0
|
|
20240719,130500,89232682,322,322,322,322,0
|
|
20240719,130400,89232682,322,322,322,322,6
|
|
20240719,130300,89230750,322,322,322,322,0
|
|
20240719,130200,89230750,322,322,322,322,3
|
|
20240719,130100,89229784,320,320,320,320,0
|
|
20240719,130000,89229784,320,320,320,320,0
|
|
20240719,125900,89229784,320,320,320,320,0
|
|
20240719,125800,89229784,320,321,321,320,3701
|
|
20240719,125700,88045007,321,321,321,321,0
|
|
20240719,125600,88045007,321,321,321,321,0
|
|
20240719,125500,88045007,321,321,321,321,0
|
|
20240719,125400,88045007,321,321,321,321,0
|
|
20240719,125300,88045007,321,321,321,321,0
|
|
20240719,125200,88045007,321,321,321,321,0
|
|
20240719,125100,88045007,321,321,321,321,0
|
|
20240719,125000,88045007,321,321,321,321,0
|
|
20240719,124900,88045007,321,321,321,321,0
|
|
20240719,124800,88045007,321,321,321,321,0
|
|
20240719,124700,88045007,321,321,321,321,0
|
|
20240719,124600,88045007,321,321,321,321,0
|
|
20240719,124500,88045007,321,321,321,321,0
|
|
20240719,124400,88045007,321,321,321,321,1
|
|
20240719,124300,88044686,320,320,320,320,0
|
|
20240719,124200,88044686,320,321,321,320,21
|
|
20240719,124100,88037946,322,322,322,321,160
|
|
20240719,124000,87986486,321,321,321,321,30
|
|
20240719,123900,87976856,322,322,322,322,0
|
|
20240719,123800,87976856,322,322,322,322,0
|
|
20240719,123700,87976856,322,322,322,322,0
|
|
20240719,123600,87976856,322,322,322,322,0
|
|
20240719,123500,87976856,322,322,322,322,1
|
|
20240719,123400,87976534,321,321,321,321,121
|
|
20240719,123300,87937693,320,320,320,320,0
|
|
20240719,123200,87937693,320,320,320,320,0
|
|
20240719,123100,87937693,320,320,320,320,0
|
|
20240719,123000,87937693,320,320,320,320,1586
|
|
20240719,122900,87430173,320,320,320,320,0
|
|
20240719,122800,87430173,320,320,320,320,2265
|
|
20240719,122700,86705373,322,322,322,322,0
|
|
20240719,122600,86705373,322,322,322,322,0
|
|
20240719,122500,86705373,322,322,322,322,0
|
|
20240719,122400,86705373,322,322,322,322,0
|
|
20240719,122300,86705373,322,322,322,322,0
|
|
20240719,122200,86705373,322,322,322,322,0
|
|
20240719,122100,86705373,322,322,322,322,0
|
|
20240719,122000,86705373,322,322,322,322,0
|
|
20240719,121900,86705373,322,322,322,322,0
|
|
20240719,121800,86705373,322,322,322,322,0
|
|
20240719,121700,86705373,322,322,322,322,0
|
|
20240719,121600,86705373,322,322,322,322,0
|
|
20240719,121500,86705373,322,322,322,322,0
|
|
20240719,121400,86705373,322,322,322,322,0
|
|
20240719,121300,86705373,322,322,322,322,0
|
|
20240719,121200,86705373,322,322,322,322,100
|
|
20240719,121100,86673173,322,322,322,322,0
|
|
20240719,121000,86673173,322,322,322,322,0
|
|
20240719,120900,86673173,322,322,322,322,0
|
|
20240719,120800,86673173,322,322,322,322,0
|
|
20240719,120700,86673173,322,322,322,322,0
|
|
20240719,120600,86673173,322,322,322,322,0
|
|
20240719,120500,86673173,322,322,322,322,0
|
|
20240719,120400,86673173,322,322,322,322,0
|
|
20240719,120300,86673173,322,322,322,322,301
|
|
20240719,120200,86576251,322,320,322,320,3
|
|
20240719,120100,86575289,322,322,322,322,0
|
|
20240719,120000,86575289,322,321,322,321,15659
|
|
20240719,115900,81548749,321,320,321,319,25219
|
|
20240719,115800,73487886,321,321,321,321,0
|
|
20240719,115700,73487886,321,321,321,321,0
|
|
20240719,115600,73487886,321,321,321,321,1
|
|
20240719,115500,73487565,321,321,321,321,0
|
|
20240719,115400,73487565,321,321,321,321,0
|
|
20240719,115300,73487565,321,321,321,321,0
|
|
20240719,115200,73487565,321,321,321,321,0
|
|
20240719,115100,73487565,321,321,321,321,1
|
|
20240719,115000,73487244,320,320,320,320,0
|
|
20240719,114900,73487244,320,320,320,320,5000
|
|
20240719,114800,71887244,320,320,320,320,1
|
|
20240719,114700,71886924,321,321,321,321,0
|
|
20240719,114600,71886924,321,321,321,321,0
|
|
20240719,114500,71886924,321,321,321,321,2
|
|
20240719,114400,71886282,321,321,321,321,0
|
|
20240719,114300,71886282,321,321,321,321,0
|
|
20240719,114200,71886282,321,321,321,321,3
|
|
20240719,114100,71885319,321,321,321,321,0
|
|
20240719,114000,71885319,321,321,321,321,0
|
|
20240719,113900,71885319,321,321,321,321,1
|
|
20240719,113800,71884998,322,322,322,322,0
|
|
20240719,113700,71884998,322,320,322,320,2
|
|
20240719,113600,71884356,322,322,322,322,1
|
|
20240719,113500,71884034,322,322,322,322,0
|
|
20240719,113400,71884034,322,322,322,322,0
|
|
20240719,113300,71884034,322,322,322,322,0
|
|
20240719,113200,71884034,322,322,322,322,0
|
|
20240719,113100,71884034,322,322,322,322,0
|
|
20240719,113000,71884034,322,322,322,322,0
|
|
20240719,112900,71884034,322,322,322,322,0
|
|
20240719,112800,71884034,322,322,322,322,0
|
|
20240719,112700,71884034,322,322,322,322,0
|
|
20240719,112600,71884034,322,322,322,322,0
|
|
20240719,112500,71884034,322,322,322,322,0
|
|
20240719,112400,71884034,322,322,322,322,9
|
|
20240719,112300,71881136,322,322,322,322,0
|
|
20240719,112200,71881136,322,321,322,321,2
|
|
20240719,112100,71880493,320,320,320,320,0
|
|
20240719,112000,71880493,320,320,320,320,0
|
|
20240719,111900,71880493,320,319,320,319,29393
|
|
20240719,111800,62474735,320,320,320,320,14715
|
|
20240719,111700,57765935,321,321,321,321,1
|
|
20240719,111600,57765614,321,321,321,321,0
|
|
20240719,111500,57765614,321,321,321,321,1001
|
|
20240719,111400,57444293,322,322,322,322,0
|
|
20240719,111300,57444293,322,321,322,321,2
|
|
20240719,111200,57443650,320,321,321,320,15598
|
|
20240719,111100,52446171,322,322,322,322,0
|
|
20240719,111000,52446171,322,322,322,322,2
|
|
20240719,110900,52445527,321,321,321,321,3982
|
|
20240719,110800,51167305,321,321,321,321,0
|
|
20240719,110700,51167305,321,321,321,321,109
|
|
20240719,110600,51132316,321,321,321,321,0
|
|
20240719,110500,51132316,321,321,321,321,0
|
|
20240719,110400,51132316,321,321,321,321,0
|
|
20240719,110300,51132316,321,321,321,321,0
|
|
20240719,110200,51132316,321,321,321,321,0
|
|
20240719,110100,51132316,321,321,321,321,0
|
|
20240719,110000,51132316,321,321,321,321,0
|
|
20240719,105900,51132316,321,321,321,321,0
|
|
20240719,105800,51132316,321,321,321,321,0
|
|
20240719,105700,51132316,321,321,321,321,0
|
|
20240719,105600,51132316,321,321,321,321,0
|
|
20240719,105500,51132316,321,321,321,321,0
|
|
20240719,105400,51132316,321,321,321,321,0
|
|
20240719,105300,51132316,321,321,321,321,76
|
|
20240719,105200,51107920,320,321,321,320,24
|
|
20240719,105100,51100217,320,320,320,320,0
|
|
20240719,105000,51100217,320,320,320,320,1
|
|
20240719,104900,51099897,321,321,321,321,92
|
|
20240719,104800,51070365,321,321,321,321,113
|
|
20240719,104700,51034092,321,321,321,321,0
|
|
20240719,104600,51034092,321,321,321,321,1
|
|
20240719,104500,51033771,321,321,321,321,1
|
|
20240719,104400,51033450,320,320,320,320,0
|
|
20240719,104300,51033450,320,320,320,320,0
|
|
20240719,104200,51033450,320,320,320,320,4006
|
|
20240719,104100,49751530,321,321,321,321,0
|
|
20240719,104000,49751530,321,321,321,321,1
|
|
20240719,103900,49751209,321,321,321,321,0
|
|
20240719,103800,49751209,321,321,321,321,0
|
|
20240719,103700,49751209,321,321,321,321,0
|
|
20240719,103600,49751209,321,321,321,321,0
|
|
20240719,103500,49751209,321,321,321,321,101
|
|
20240719,103400,49718788,320,320,320,320,510
|
|
20240719,103300,49555588,321,321,321,321,0
|
|
20240719,103200,49555588,321,321,321,321,0
|
|
20240719,103100,49555588,321,321,321,321,0
|
|
20240719,103000,49555588,321,321,321,321,61
|
|
20240719,102900,49536007,320,320,320,320,0
|
|
20240719,102800,49536007,320,320,320,320,10
|
|
20240719,102700,49532807,320,320,320,320,2
|
|
20240719,102600,49532167,321,321,321,321,355
|
|
20240719,102500,49418212,322,322,322,322,0
|
|
20240719,102400,49418212,322,322,322,322,0
|
|
20240719,102300,49418212,322,322,322,322,3
|
|
20240719,102200,49417246,322,322,322,322,1
|
|
20240719,102100,49416924,321,321,321,321,3203
|
|
20240719,102000,48388761,322,322,322,322,0
|
|
20240719,101900,48388761,322,322,322,322,8
|
|
20240719,101800,48386185,322,322,322,322,0
|
|
20240719,101700,48386185,322,322,322,322,0
|
|
20240719,101600,48386185,322,322,322,322,15
|
|
20240719,101500,48381355,322,322,322,322,0
|
|
20240719,101400,48381355,322,322,322,322,0
|
|
20240719,101300,48381355,322,322,322,322,0
|
|
20240719,101200,48381355,322,322,322,322,0
|
|
20240719,101100,48381355,322,322,322,322,0
|
|
20240719,101000,48381355,322,321,322,321,504
|
|
20240719,100900,48219568,322,321,322,320,20032
|
|
20240719,100800,41776582,320,320,320,320,1
|
|
20240719,100700,41776262,321,321,321,321,141
|
|
20240719,100600,41731001,321,320,321,320,3
|
|
20240719,100500,41730040,321,321,321,321,1
|
|
20240719,100400,41729719,320,320,320,320,2
|
|
20240719,100300,41729079,321,321,321,321,52
|
|
20240719,100200,41712387,321,321,321,321,6
|
|
20240719,100100,41710461,320,321,321,320,839
|
|
20240719,100000,41441143,320,321,321,320,8
|
|
20240719,095900,41438577,321,321,321,321,4
|
|
20240719,095800,41437293,321,321,321,321,0
|
|
20240719,095700,41437293,321,321,321,321,2
|
|
20240719,095600,41436651,321,321,321,320,57
|
|
20240719,095500,41418356,321,321,321,321,4055
|
|
20240719,095400,40116701,321,321,321,321,50
|
|
20240719,095300,40100651,320,320,320,320,1
|
|
20240719,095200,40100331,321,321,321,321,43
|
|
20240719,095100,40086528,320,321,321,320,8061
|
|
20240719,095000,37506947,321,321,321,321,270
|
|
20240719,094900,37420277,321,321,321,321,1
|
|
20240719,094800,37419956,321,321,321,321,0
|
|
20240719,094700,37419956,321,321,321,321,0
|
|
20240719,094600,37419956,321,321,321,321,0
|
|
20240719,094500,37419956,321,321,321,321,0
|
|
20240719,094400,37419956,321,321,321,321,0
|
|
20240719,094300,37419956,321,321,321,321,0
|
|
20240719,094200,37419956,321,321,321,321,0
|
|
20240719,094100,37419956,321,321,321,321,0
|
|
20240719,094000,37419956,321,321,321,321,700
|
|
20240719,093900,37195256,321,321,321,320,83
|
|
20240719,093800,37168614,321,321,321,321,0
|
|
20240719,093700,37168614,321,321,321,321,1
|
|
20240719,093600,37168293,321,321,321,321,1246
|
|
20240719,093500,36768327,321,321,321,321,2
|
|
20240719,093400,36767685,321,321,321,321,3
|
|
20240719,093300,36766722,321,321,321,321,0
|
|
20240719,093200,36766722,321,321,321,321,3
|
|
20240719,093100,36765759,322,322,322,322,0
|
|
20240719,093000,36765759,322,322,322,322,0
|
|
20240719,092900,36765759,322,322,322,322,0
|
|
20240719,092800,36765759,322,322,322,322,1
|
|
20240719,092700,36765437,322,322,322,322,0
|
|
20240719,092600,36765437,322,322,322,322,0
|
|
20240719,092500,36765437,322,322,322,322,0
|
|
20240719,092400,36765437,322,322,322,322,0
|
|
20240719,092300,36765437,322,322,322,322,0
|
|
20240719,092200,36765437,322,322,322,322,0
|
|
20240719,092100,36765437,322,322,322,322,0
|
|
20240719,092000,36765437,322,322,322,322,0
|
|
20240719,091900,36765437,322,319,322,319,1900
|
|
20240719,091800,36159331,320,320,320,320,2001
|
|
20240719,091700,35519011,322,319,322,319,4
|
|
20240719,091600,35517730,319,320,320,319,14722
|
|
20240719,091500,30810995,320,322,322,320,58879
|
|
20240719,091400,11931552,322,322,322,322,1000
|
|
20240719,091300,11609552,323,323,323,323,0
|
|
20240719,091200,11609552,323,322,323,321,3205
|
|
20240719,091100,10577542,322,322,322,322,19
|
|
20240719,091000,10571424,322,322,322,322,0
|
|
20240719,090900,10571424,322,321,323,321,36
|
|
20240719,090800,10559832,323,321,323,321,8016
|
|
20240719,090700,7986694,323,323,323,323,1
|
|
20240719,090600,7986371,321,322,322,321,17511
|
|
20240719,090500,2351325,322,322,322,322,95
|
|
20240719,090400,2320735,322,323,323,322,7
|
|
20240719,090300,2318476,322,322,322,322,1
|
|
20240719,090200,2318154,323,323,323,323,0
|
|
20240719,090100,2318154,323,322,323,322,1096
|
|
20240719,090000,1964520,321,321,321,321,6120
|