619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,191600,144196875,628,628,628,628,405
|
|
20240708,191500,144196875,628,628,628,628,0
|
|
20240708,191400,144196875,628,628,628,628,0
|
|
20240708,191300,144196875,628,628,628,628,0
|
|
20240708,191200,144196875,628,628,628,628,0
|
|
20240708,191100,144196875,628,628,628,628,0
|
|
20240708,191000,144196875,628,628,628,628,0
|
|
20240708,190900,144196875,628,628,628,628,0
|
|
20240708,190800,144196875,628,628,628,628,0
|
|
20240708,190700,144196875,628,628,628,628,0
|
|
20240708,190600,144196875,628,628,628,628,0
|
|
20240708,190500,144196875,628,628,628,628,0
|
|
20240708,190400,144196875,628,628,628,628,0
|
|
20240708,190300,144196875,628,628,628,628,0
|
|
20240708,190200,144196875,628,628,628,628,0
|
|
20240708,190100,144196875,628,628,628,628,0
|
|
20240708,190000,144196875,628,628,628,628,0
|
|
20240708,185900,144196875,628,628,628,628,0
|
|
20240708,185800,144196875,628,628,628,628,0
|
|
20240708,185700,144196875,628,628,628,628,0
|
|
20240708,185600,144196875,628,628,628,628,0
|
|
20240708,185500,144196875,628,628,628,628,0
|
|
20240708,185400,144196875,628,628,628,628,0
|
|
20240708,185300,144196875,628,628,628,628,0
|
|
20240708,185200,144196875,628,628,628,628,0
|
|
20240708,185100,144196875,628,628,628,628,0
|
|
20240708,185000,144196875,628,628,628,628,0
|
|
20240708,184900,144196875,628,628,628,628,0
|
|
20240708,184800,144196875,628,628,628,628,0
|
|
20240708,184700,144196875,628,628,628,628,0
|
|
20240708,184600,144196875,628,628,628,628,405
|
|
20240708,184500,144196875,628,628,628,628,0
|
|
20240708,184400,144196875,628,628,628,628,0
|
|
20240708,184300,144196875,628,628,628,628,0
|
|
20240708,184200,144196875,628,628,628,628,0
|
|
20240708,184100,144196875,628,628,628,628,0
|
|
20240708,184000,144196875,628,628,628,628,0
|
|
20240708,183900,144196875,628,628,628,628,0
|
|
20240708,183800,144196875,628,628,628,628,0
|
|
20240708,183700,144196875,628,628,628,628,0
|
|
20240708,183600,144196875,628,628,628,628,0
|
|
20240708,183500,144196875,628,628,628,628,0
|
|
20240708,183400,144196875,628,628,628,628,0
|
|
20240708,183300,144196875,628,628,628,628,0
|
|
20240708,183200,144196875,628,628,628,628,0
|
|
20240708,183100,144196875,628,628,628,628,0
|
|
20240708,183000,144196875,628,628,628,628,0
|
|
20240708,182900,144196875,628,628,628,628,0
|
|
20240708,182800,144196875,628,628,628,628,0
|
|
20240708,182700,144196875,628,628,628,628,0
|
|
20240708,182600,144196875,628,628,628,628,0
|
|
20240708,182500,144196875,628,628,628,628,0
|
|
20240708,182400,144196875,628,628,628,628,0
|
|
20240708,182300,144196875,628,628,628,628,0
|
|
20240708,182200,144196875,628,628,628,628,0
|
|
20240708,182100,144196875,628,628,628,628,0
|
|
20240708,182000,144196875,628,628,628,628,0
|
|
20240708,181900,144196875,628,628,628,628,0
|
|
20240708,181800,144196875,628,628,628,628,0
|
|
20240708,181700,144196875,628,628,628,628,0
|
|
20240708,181600,144196875,628,628,628,628,405
|
|
20240708,181500,144196875,628,628,628,628,0
|
|
20240708,181400,144196875,628,628,628,628,0
|
|
20240708,181300,144196875,628,628,628,628,0
|
|
20240708,181200,144196875,628,628,628,628,0
|
|
20240708,181100,144196875,628,628,628,628,0
|
|
20240708,181000,144196875,628,628,628,628,0
|
|
20240708,180900,144196875,628,628,628,628,0
|
|
20240708,180800,144196875,628,628,628,628,0
|
|
20240708,180700,144196875,628,628,628,628,0
|
|
20240708,180600,144196875,628,628,628,628,0
|
|
20240708,180500,144196875,628,628,628,628,0
|
|
20240708,180400,144196875,628,628,628,628,0
|
|
20240708,180300,144196875,628,628,628,628,0
|
|
20240708,180200,144196875,628,628,628,628,0
|
|
20240708,180100,144196875,628,628,628,628,0
|
|
20240708,180000,144196875,628,628,628,628,0
|
|
20240708,175900,144196875,628,628,628,628,0
|
|
20240708,175800,144196875,628,628,628,628,0
|
|
20240708,175700,144196875,628,628,628,628,0
|
|
20240708,175600,144196875,628,628,628,628,0
|
|
20240708,175500,144196875,628,628,628,628,0
|
|
20240708,175400,144196875,628,628,628,628,0
|
|
20240708,175300,144196875,628,628,628,628,0
|
|
20240708,175200,144196875,628,628,628,628,0
|
|
20240708,175100,144196875,628,628,628,628,0
|
|
20240708,175000,144196875,628,628,628,628,0
|
|
20240708,174900,144196875,628,628,628,628,0
|
|
20240708,174800,144196875,628,628,628,628,0
|
|
20240708,174700,144196875,628,628,628,628,0
|
|
20240708,174600,144196875,628,628,628,628,405
|
|
20240708,174500,144196875,628,628,628,628,0
|
|
20240708,174400,144196875,628,628,628,628,0
|
|
20240708,174300,144196875,628,628,628,628,0
|
|
20240708,174200,144196875,628,628,628,628,0
|
|
20240708,174100,144196875,628,628,628,628,0
|
|
20240708,174000,144196875,628,628,628,628,0
|
|
20240708,173900,144196875,628,628,628,628,0
|
|
20240708,173800,144196875,628,628,628,628,0
|
|
20240708,173700,144196875,628,628,628,628,0
|
|
20240708,173600,144196875,628,628,628,628,0
|
|
20240708,173500,144196875,628,628,628,628,0
|
|
20240708,173400,144196875,628,628,628,628,0
|
|
20240708,173300,144196875,628,628,628,628,0
|
|
20240708,173200,144196875,628,628,628,628,0
|
|
20240708,173100,144196875,628,628,628,628,0
|
|
20240708,173000,144196875,628,628,628,628,0
|
|
20240708,172900,144196875,628,628,628,628,0
|
|
20240708,172800,144196875,628,628,628,628,0
|
|
20240708,172700,144196875,628,628,628,628,0
|
|
20240708,172600,144196875,628,628,628,628,0
|
|
20240708,172500,144196875,628,628,628,628,0
|
|
20240708,172400,144196875,628,628,628,628,0
|
|
20240708,172300,144196875,628,628,628,628,0
|
|
20240708,172200,144196875,628,628,628,628,0
|
|
20240708,172100,144196875,628,628,628,628,0
|
|
20240708,172000,144196875,628,628,628,628,0
|
|
20240708,171900,144196875,628,628,628,628,0
|
|
20240708,171800,144196875,628,628,628,628,0
|
|
20240708,171700,144196875,628,628,628,628,0
|
|
20240708,171600,144196875,628,628,628,628,405
|
|
20240708,171500,144196875,628,628,628,628,0
|
|
20240708,171400,144196875,628,628,628,628,0
|
|
20240708,171300,144196875,628,628,628,628,0
|
|
20240708,171200,144196875,628,628,628,628,0
|
|
20240708,171100,144196875,628,628,628,628,0
|
|
20240708,171000,144196875,628,628,628,628,0
|
|
20240708,170900,144196875,628,628,628,628,0
|
|
20240708,170800,144196875,628,628,628,628,0
|
|
20240708,170700,144196875,628,628,628,628,0
|
|
20240708,170600,144196875,628,628,628,628,0
|
|
20240708,170500,144196875,628,628,628,628,0
|
|
20240708,170400,144196875,628,628,628,628,0
|
|
20240708,170300,144196875,628,628,628,628,0
|
|
20240708,170200,144196875,628,628,628,628,0
|
|
20240708,170100,144196875,628,628,628,628,0
|
|
20240708,170000,144196875,628,628,628,628,0
|
|
20240708,165900,144196875,628,628,628,628,0
|
|
20240708,165800,144196875,628,628,628,628,0
|
|
20240708,165700,144196875,628,628,628,628,0
|
|
20240708,165600,144196875,628,628,628,628,0
|
|
20240708,165500,144196875,628,628,628,628,0
|
|
20240708,165400,144196875,628,628,628,628,0
|
|
20240708,165300,144196875,628,628,628,628,0
|
|
20240708,165200,144196875,628,628,628,628,0
|
|
20240708,165100,144196875,628,628,628,628,0
|
|
20240708,165000,144196875,628,628,628,628,0
|
|
20240708,164900,144196875,628,628,628,628,0
|
|
20240708,164800,144196875,628,628,628,628,0
|
|
20240708,164700,144196875,628,628,628,628,0
|
|
20240708,164600,144196875,628,628,628,628,405
|
|
20240708,164500,144196875,628,628,628,628,0
|
|
20240708,164400,144196875,628,628,628,628,0
|
|
20240708,164300,144196875,628,628,628,628,0
|
|
20240708,164200,144196875,628,628,628,628,0
|
|
20240708,164100,144196875,628,628,628,628,0
|
|
20240708,164000,144196875,628,628,628,628,0
|
|
20240708,163900,144196875,628,628,628,628,0
|
|
20240708,163800,144196875,628,628,628,628,0
|
|
20240708,163700,144196875,628,628,628,628,0
|
|
20240708,163600,144196875,628,628,628,628,0
|
|
20240708,163500,144196875,628,628,628,628,0
|
|
20240708,163400,144196875,628,628,628,628,0
|
|
20240708,163300,144196875,628,628,628,628,0
|
|
20240708,163200,144196875,628,628,628,628,0
|
|
20240708,163100,144196875,628,628,628,628,0
|
|
20240708,163000,144196875,628,628,628,628,0
|
|
20240708,162900,144196875,628,628,628,628,0
|
|
20240708,162800,144196875,628,628,628,628,0
|
|
20240708,162700,144196875,628,628,628,628,0
|
|
20240708,162600,144196875,628,628,628,628,0
|
|
20240708,162500,144196875,628,628,628,628,0
|
|
20240708,162400,144196875,628,628,628,628,0
|
|
20240708,162300,144196875,628,628,628,628,0
|
|
20240708,162200,144196875,628,628,628,628,0
|
|
20240708,162100,144196875,628,628,628,628,0
|
|
20240708,162000,144196875,628,628,628,628,0
|
|
20240708,161900,144196875,628,628,628,628,0
|
|
20240708,161800,144196875,628,628,628,628,0
|
|
20240708,161700,144196875,628,628,628,628,0
|
|
20240708,161600,144196875,628,628,628,628,405
|
|
20240708,161500,144196875,628,628,628,628,0
|
|
20240708,161400,144196875,628,628,628,628,0
|
|
20240708,161300,144196875,628,628,628,628,0
|
|
20240708,161200,144196875,628,628,628,628,0
|
|
20240708,161100,144196875,628,628,628,628,0
|
|
20240708,161000,144196875,628,628,628,628,0
|
|
20240708,160900,144196875,628,628,628,628,0
|
|
20240708,160800,144196875,628,628,628,628,0
|
|
20240708,160700,144196875,628,628,628,628,0
|
|
20240708,160600,144196875,628,628,628,628,0
|
|
20240708,160500,144196875,628,628,628,628,0
|
|
20240708,160400,144196875,628,628,628,628,0
|
|
20240708,160300,144196875,628,628,628,628,0
|
|
20240708,160200,144196875,628,628,628,628,0
|
|
20240708,160100,144196875,628,628,628,628,0
|
|
20240708,160000,144196875,628,628,628,628,0
|
|
20240708,155900,144196875,628,628,628,628,0
|
|
20240708,155800,144196875,628,628,628,628,0
|
|
20240708,155700,144196875,628,628,628,628,0
|
|
20240708,155600,144196875,628,628,628,628,0
|
|
20240708,155500,144196875,628,628,628,628,0
|
|
20240708,155400,144196875,628,628,628,628,0
|
|
20240708,155300,144196875,628,628,628,628,0
|
|
20240708,155200,144196875,628,628,628,628,0
|
|
20240708,155100,144196875,628,628,628,628,0
|
|
20240708,155000,144196875,628,628,628,628,0
|
|
20240708,154900,144196875,628,628,628,628,0
|
|
20240708,154800,144196875,628,628,628,628,0
|
|
20240708,154700,144196875,628,628,628,628,0
|
|
20240708,154600,144196875,628,628,628,628,405
|
|
20240708,154500,144196875,628,628,628,628,0
|
|
20240708,154400,144196875,628,628,628,628,0
|
|
20240708,154300,144196875,628,628,628,628,0
|
|
20240708,154200,144196875,628,628,628,628,0
|
|
20240708,154100,144196875,628,628,628,628,0
|
|
20240708,154000,144196875,628,628,628,628,0
|
|
20240708,153900,144196875,628,628,628,628,0
|
|
20240708,153800,144196875,628,628,628,628,0
|
|
20240708,153700,144196875,628,628,628,628,0
|
|
20240708,153600,144196875,628,628,628,628,0
|
|
20240708,153500,144196875,628,628,628,628,0
|
|
20240708,153400,144196875,628,628,628,628,0
|
|
20240708,153300,144196875,628,628,628,628,0
|
|
20240708,153200,144196875,628,628,628,628,0
|
|
20240708,153100,144196875,628,628,628,628,0
|
|
20240708,153000,144196875,628,628,628,628,405
|
|
20240708,152900,143942535,627,627,627,627,0
|
|
20240708,152800,143942535,627,627,627,627,0
|
|
20240708,152700,143942535,627,627,627,627,0
|
|
20240708,152600,143942535,627,627,627,627,0
|
|
20240708,152500,143942535,627,627,627,627,0
|
|
20240708,152400,143942535,627,627,627,627,0
|
|
20240708,152300,143942535,627,627,627,627,0
|
|
20240708,152200,143942535,627,627,627,627,0
|
|
20240708,152100,143942535,627,627,627,627,0
|
|
20240708,152000,143942535,627,627,627,627,0
|
|
20240708,151900,143942535,627,627,627,627,0
|
|
20240708,151800,143942535,627,627,627,627,0
|
|
20240708,151700,143942535,627,627,627,627,0
|
|
20240708,151600,143942535,627,627,627,627,0
|
|
20240708,151500,143942535,627,627,627,627,0
|
|
20240708,151400,143942535,627,627,627,627,0
|
|
20240708,151300,143942535,627,627,627,627,0
|
|
20240708,151200,143942535,627,627,627,627,0
|
|
20240708,151100,143942535,627,627,627,627,0
|
|
20240708,151000,143942535,627,627,627,627,0
|
|
20240708,150900,143942535,627,627,627,627,0
|
|
20240708,150800,143942535,627,627,627,627,0
|
|
20240708,150700,143942535,627,627,627,627,1
|
|
20240708,150600,143941908,628,628,628,628,0
|
|
20240708,150500,143941908,628,628,628,628,0
|
|
20240708,150400,143941908,628,628,628,628,1
|
|
20240708,150300,143941280,629,629,629,629,1501
|
|
20240708,150200,142997151,629,628,629,628,1500
|
|
20240708,150100,142054651,628,626,628,626,2000
|
|
20240708,150000,140800997,626,626,626,626,0
|
|
20240708,145900,140800997,626,626,626,626,0
|
|
20240708,145800,140800997,626,626,626,626,0
|
|
20240708,145700,140800997,626,626,626,626,0
|
|
20240708,145600,140800997,626,626,626,626,0
|
|
20240708,145500,140800997,626,626,626,626,5
|
|
20240708,145400,140797867,626,626,626,626,0
|
|
20240708,145300,140797867,626,626,626,626,0
|
|
20240708,145200,140797867,626,626,626,626,0
|
|
20240708,145100,140797867,626,625,626,625,2
|
|
20240708,145000,140796616,626,626,626,626,0
|
|
20240708,144900,140796616,626,626,626,626,4000
|
|
20240708,144800,138292616,626,626,626,626,300
|
|
20240708,144700,138104816,626,626,626,626,3000
|
|
20240708,144600,136226816,626,626,626,626,0
|
|
20240708,144500,136226816,626,626,626,626,2150
|
|
20240708,144400,134880916,626,626,626,626,1
|
|
20240708,144300,134880290,626,625,626,625,2
|
|
20240708,144200,134879039,626,626,626,626,0
|
|
20240708,144100,134879039,626,626,626,626,0
|
|
20240708,144000,134879039,626,626,626,626,0
|
|
20240708,143900,134879039,626,625,626,625,5002
|
|
20240708,143800,131752787,625,625,625,625,1410
|
|
20240708,143700,130871537,626,626,626,626,0
|
|
20240708,143600,130871537,626,626,626,626,100
|
|
20240708,143500,130808937,626,626,626,626,0
|
|
20240708,143400,130808937,626,626,626,626,0
|
|
20240708,143300,130808937,626,626,626,626,10
|
|
20240708,143200,130802677,627,627,627,627,0
|
|
20240708,143100,130802677,627,627,627,627,0
|
|
20240708,143000,130802677,627,626,627,626,6147
|
|
20240708,142900,126954140,626,625,626,625,23659
|
|
20240708,142800,112165973,624,624,624,624,1
|
|
20240708,142700,112165349,624,624,624,624,13710
|
|
20240708,142600,103610309,624,624,624,624,0
|
|
20240708,142500,103610309,624,624,624,624,0
|
|
20240708,142400,103610309,624,624,624,624,0
|
|
20240708,142300,103610309,624,624,624,624,0
|
|
20240708,142200,103610309,624,624,624,624,1
|
|
20240708,142100,103609685,624,624,624,624,0
|
|
20240708,142000,103609685,624,624,624,624,30
|
|
20240708,141900,103590965,624,624,624,624,5
|
|
20240708,141800,103587845,623,623,623,623,0
|
|
20240708,141700,103587845,623,623,623,623,0
|
|
20240708,141600,103587845,623,623,623,623,0
|
|
20240708,141500,103587845,623,623,623,623,0
|
|
20240708,141400,103587845,623,623,623,623,0
|
|
20240708,141300,103587845,623,623,623,623,0
|
|
20240708,141200,103587845,623,623,623,623,0
|
|
20240708,141100,103587845,623,623,623,623,0
|
|
20240708,141000,103587845,623,623,623,623,0
|
|
20240708,140900,103587845,623,623,623,623,0
|
|
20240708,140800,103587845,623,623,623,623,0
|
|
20240708,140700,103587845,623,623,623,623,0
|
|
20240708,140600,103587845,623,623,623,623,0
|
|
20240708,140500,103587845,623,623,623,623,0
|
|
20240708,140400,103587845,623,623,623,623,0
|
|
20240708,140300,103587845,623,623,623,623,1
|
|
20240708,140200,103587222,624,624,624,624,0
|
|
20240708,140100,103587222,624,624,624,624,0
|
|
20240708,140000,103587222,624,624,624,624,0
|
|
20240708,135900,103587222,624,624,624,624,0
|
|
20240708,135800,103587222,624,624,624,624,0
|
|
20240708,135700,103587222,624,624,624,624,2
|
|
20240708,135600,103585974,622,623,623,622,2793
|
|
20240708,135500,101847583,624,624,624,624,0
|
|
20240708,135400,101847583,624,624,624,624,0
|
|
20240708,135300,101847583,624,624,624,624,0
|
|
20240708,135200,101847583,624,624,624,624,0
|
|
20240708,135100,101847583,624,624,624,624,0
|
|
20240708,135000,101847583,624,624,624,624,0
|
|
20240708,134900,101847583,624,624,624,624,0
|
|
20240708,134800,101847583,624,624,624,624,0
|
|
20240708,134700,101847583,624,624,624,624,10
|
|
20240708,134600,101841343,624,624,624,624,0
|
|
20240708,134500,101841343,624,624,624,624,40
|
|
20240708,134400,101816383,624,624,624,624,0
|
|
20240708,134300,101816383,624,624,624,624,0
|
|
20240708,134200,101816383,624,624,624,624,131
|
|
20240708,134100,101734639,624,624,624,624,0
|
|
20240708,134000,101734639,624,624,624,624,20
|
|
20240708,133900,101722159,624,624,624,624,0
|
|
20240708,133800,101722159,624,624,624,624,0
|
|
20240708,133700,101722159,624,624,624,624,1
|
|
20240708,133600,101721535,624,624,624,624,0
|
|
20240708,133500,101721535,624,624,624,624,700
|
|
20240708,133400,101284735,624,623,624,623,146
|
|
20240708,133300,101193764,622,622,622,622,0
|
|
20240708,133200,101193764,622,622,622,622,0
|
|
20240708,133100,101193764,622,622,622,622,0
|
|
20240708,133000,101193764,622,622,622,622,0
|
|
20240708,132900,101193764,622,622,622,622,4
|
|
20240708,132800,101191276,624,624,624,624,0
|
|
20240708,132700,101191276,624,624,624,624,0
|
|
20240708,132600,101191276,624,624,624,624,0
|
|
20240708,132500,101191276,624,624,624,624,0
|
|
20240708,132400,101191276,624,624,624,624,0
|
|
20240708,132300,101191276,624,624,624,624,0
|
|
20240708,132200,101191276,624,624,624,624,0
|
|
20240708,132100,101191276,624,624,624,624,0
|
|
20240708,132000,101191276,624,624,624,624,0
|
|
20240708,131900,101191276,624,624,624,624,0
|
|
20240708,131800,101191276,624,624,624,624,0
|
|
20240708,131700,101191276,624,624,624,624,0
|
|
20240708,131600,101191276,624,624,624,624,0
|
|
20240708,131500,101191276,624,624,624,624,200
|
|
20240708,131400,101066476,624,624,624,624,0
|
|
20240708,131300,101066476,624,624,624,624,0
|
|
20240708,131200,101066476,624,624,624,624,0
|
|
20240708,131100,101066476,624,624,624,624,0
|
|
20240708,131000,101066476,624,624,624,624,0
|
|
20240708,130900,101066476,624,624,624,624,0
|
|
20240708,130800,101066476,624,624,624,624,0
|
|
20240708,130700,101066476,624,624,624,624,0
|
|
20240708,130600,101066476,624,624,624,624,0
|
|
20240708,130500,101066476,624,624,624,624,0
|
|
20240708,130400,101066476,624,624,624,624,0
|
|
20240708,130300,101066476,624,624,624,624,0
|
|
20240708,130200,101066476,624,624,624,624,0
|
|
20240708,130100,101066476,624,624,624,624,0
|
|
20240708,130000,101066476,624,624,624,624,11
|
|
20240708,125900,101059612,624,624,624,624,0
|
|
20240708,125800,101059612,624,624,624,624,160
|
|
20240708,125700,100959772,622,622,622,622,0
|
|
20240708,125600,100959772,622,622,622,622,0
|
|
20240708,125500,100959772,622,622,622,622,273
|
|
20240708,125400,100789966,622,624,624,622,3518
|
|
20240708,125300,98600197,624,624,624,624,0
|
|
20240708,125200,98600197,624,624,624,624,1
|
|
20240708,125100,98599573,624,624,624,624,1342
|
|
20240708,125000,97762165,624,624,624,624,0
|
|
20240708,124900,97762165,624,624,624,624,0
|
|
20240708,124800,97762165,624,624,624,624,1
|
|
20240708,124700,97761541,624,624,624,624,0
|
|
20240708,124600,97761541,624,624,624,624,1
|
|
20240708,124500,97760917,624,624,624,624,10000
|
|
20240708,124400,91520917,624,624,624,624,0
|
|
20240708,124300,91520917,624,624,624,624,0
|
|
20240708,124200,91520917,624,624,624,624,0
|
|
20240708,124100,91520917,624,624,624,624,0
|
|
20240708,124000,91520917,624,624,624,624,0
|
|
20240708,123900,91520917,624,624,624,624,2
|
|
20240708,123800,91519669,623,623,623,623,0
|
|
20240708,123700,91519669,623,623,623,623,499
|
|
20240708,123600,91208792,624,624,624,624,1
|
|
20240708,123500,91208168,624,624,624,624,0
|
|
20240708,123400,91208168,624,624,624,624,0
|
|
20240708,123300,91208168,624,624,624,624,0
|
|
20240708,123200,91208168,624,624,624,624,3
|
|
20240708,123100,91206296,623,623,623,623,0
|
|
20240708,123000,91206296,623,623,623,623,0
|
|
20240708,122900,91206296,623,623,623,623,0
|
|
20240708,122800,91206296,623,623,623,623,0
|
|
20240708,122700,91206296,623,623,623,623,0
|
|
20240708,122600,91206296,623,623,623,623,0
|
|
20240708,122500,91206296,623,623,623,623,0
|
|
20240708,122400,91206296,623,623,623,623,0
|
|
20240708,122300,91206296,623,623,623,623,0
|
|
20240708,122200,91206296,623,623,623,623,0
|
|
20240708,122100,91206296,623,623,623,623,0
|
|
20240708,122000,91206296,623,623,623,623,0
|
|
20240708,121900,91206296,623,623,623,623,0
|
|
20240708,121800,91206296,623,623,623,623,0
|
|
20240708,121700,91206296,623,623,623,623,0
|
|
20240708,121600,91206296,623,623,623,623,0
|
|
20240708,121500,91206296,623,623,623,623,0
|
|
20240708,121400,91206296,623,623,623,623,0
|
|
20240708,121300,91206296,623,623,623,623,0
|
|
20240708,121200,91206296,623,623,623,623,0
|
|
20240708,121100,91206296,623,623,623,623,0
|
|
20240708,121000,91206296,623,623,623,623,3
|
|
20240708,120900,91204427,624,624,624,624,10
|
|
20240708,120800,91198187,624,624,624,624,0
|
|
20240708,120700,91198187,624,624,624,624,20
|
|
20240708,120600,91185707,624,624,624,624,0
|
|
20240708,120500,91185707,624,624,624,624,0
|
|
20240708,120400,91185707,624,624,624,624,0
|
|
20240708,120300,91185707,624,624,624,624,0
|
|
20240708,120200,91185707,624,624,624,624,0
|
|
20240708,120100,91185707,624,624,624,624,0
|
|
20240708,120000,91185707,624,624,624,624,0
|
|
20240708,115900,91185707,624,624,624,624,1346
|
|
20240708,115800,90345803,624,624,624,624,0
|
|
20240708,115700,90345803,624,624,624,624,0
|
|
20240708,115600,90345803,624,624,624,624,1
|
|
20240708,115500,90345179,624,624,624,624,0
|
|
20240708,115400,90345179,624,624,624,624,50
|
|
20240708,115300,90313979,624,624,624,624,0
|
|
20240708,115200,90313979,624,624,624,624,0
|
|
20240708,115100,90313979,624,624,624,624,0
|
|
20240708,115000,90313979,624,624,624,624,0
|
|
20240708,114900,90313979,624,624,624,624,0
|
|
20240708,114800,90313979,624,623,624,623,15
|
|
20240708,114700,90304624,623,623,623,623,0
|
|
20240708,114600,90304624,623,623,623,623,20
|
|
20240708,114500,90292164,623,623,623,623,227
|
|
20240708,114400,90150743,623,623,623,623,200
|
|
20240708,114300,90026143,623,623,623,623,300
|
|
20240708,114200,89839243,623,623,623,623,0
|
|
20240708,114100,89839243,623,623,623,623,0
|
|
20240708,114000,89839243,623,623,623,623,0
|
|
20240708,113900,89839243,623,623,623,623,0
|
|
20240708,113800,89839243,623,623,623,623,0
|
|
20240708,113700,89839243,623,623,623,623,1591
|
|
20240708,113600,88848050,621,621,621,621,111
|
|
20240708,113500,88779119,621,621,621,621,0
|
|
20240708,113400,88779119,621,621,621,621,1012
|
|
20240708,113300,88150667,621,621,621,621,500
|
|
20240708,113200,87840167,620,620,620,620,0
|
|
20240708,113100,87840167,620,620,620,620,0
|
|
20240708,113000,87840167,620,620,620,620,0
|
|
20240708,112900,87840167,620,620,620,620,1
|
|
20240708,112800,87839547,620,621,621,620,500
|
|
20240708,112700,87529543,620,620,620,620,0
|
|
20240708,112600,87529543,620,620,620,620,0
|
|
20240708,112500,87529543,620,620,620,620,0
|
|
20240708,112400,87529543,620,620,620,620,0
|
|
20240708,112300,87529543,620,620,620,620,0
|
|
20240708,112200,87529543,620,620,620,620,0
|
|
20240708,112100,87529543,620,620,620,620,0
|
|
20240708,112000,87529543,620,620,620,620,0
|
|
20240708,111900,87529543,620,620,620,620,0
|
|
20240708,111800,87529543,620,621,621,620,1360
|
|
20240708,111700,86686105,623,623,623,623,0
|
|
20240708,111600,86686105,623,623,623,623,19
|
|
20240708,111500,86674268,624,624,624,624,0
|
|
20240708,111400,86674268,624,624,624,624,1
|
|
20240708,111300,86673644,624,624,624,624,0
|
|
20240708,111200,86673644,624,624,624,624,0
|
|
20240708,111100,86673644,624,624,624,624,0
|
|
20240708,111000,86673644,624,624,624,624,401
|
|
20240708,110900,86423420,624,624,624,624,400
|
|
20240708,110800,86173820,624,624,624,624,624
|
|
20240708,110700,85784444,624,624,624,624,0
|
|
20240708,110600,85784444,624,624,624,624,0
|
|
20240708,110500,85784444,624,624,624,624,0
|
|
20240708,110400,85784444,624,624,624,624,0
|
|
20240708,110300,85784444,624,624,624,624,0
|
|
20240708,110200,85784444,624,624,624,624,0
|
|
20240708,110100,85784444,624,624,624,624,0
|
|
20240708,110000,85784444,624,624,624,624,0
|
|
20240708,105900,85784444,624,624,624,624,0
|
|
20240708,105800,85784444,624,624,624,624,1
|
|
20240708,105700,85783820,624,624,624,624,500
|
|
20240708,105600,85471820,624,624,624,624,0
|
|
20240708,105500,85471820,624,623,624,620,2440
|
|
20240708,105400,83950585,624,624,624,624,21
|
|
20240708,105300,83937481,624,624,624,624,300
|
|
20240708,105200,83750281,623,623,623,623,0
|
|
20240708,105100,83750281,623,623,623,623,30
|
|
20240708,105000,83731591,623,623,623,623,10
|
|
20240708,104900,83725361,624,624,624,624,36623
|
|
20240708,104800,60872609,625,625,625,625,103
|
|
20240708,104700,60808234,624,624,624,624,2982
|
|
20240708,104600,58947466,624,624,624,624,0
|
|
20240708,104500,58947466,624,624,624,624,3000
|
|
20240708,104400,57075466,623,623,623,623,0
|
|
20240708,104300,57075466,623,623,623,623,100
|
|
20240708,104200,57013166,623,623,623,623,1
|
|
20240708,104100,57012543,622,622,622,622,32
|
|
20240708,104000,56992639,620,620,620,620,30
|
|
20240708,103900,56974039,620,620,620,620,0
|
|
20240708,103800,56974039,620,620,620,620,162
|
|
20240708,103700,56873599,621,621,621,621,248
|
|
20240708,103600,56719591,621,622,622,621,200
|
|
20240708,103500,56595203,622,622,622,622,125
|
|
20240708,103400,56517453,623,623,623,623,0
|
|
20240708,103300,56517453,623,623,623,623,0
|
|
20240708,103200,56517453,623,623,623,623,1
|
|
20240708,103100,56516830,623,623,623,623,0
|
|
20240708,103000,56516830,623,623,623,623,0
|
|
20240708,102900,56516830,623,622,623,622,53
|
|
20240708,102800,56483861,622,622,622,622,43
|
|
20240708,102700,56457115,621,621,621,621,0
|
|
20240708,102600,56457115,621,621,621,621,60
|
|
20240708,102500,56419855,620,620,620,620,30
|
|
20240708,102400,56401255,620,625,625,616,52462
|
|
20240708,102300,23918168,624,624,624,624,0
|
|
20240708,102200,23918168,624,624,624,624,0
|
|
20240708,102100,23918168,624,624,624,624,0
|
|
20240708,102000,23918168,624,624,624,624,0
|
|
20240708,101900,23918168,624,624,624,624,0
|
|
20240708,101800,23918168,624,625,625,624,300
|
|
20240708,101700,23730884,625,625,625,625,1916
|
|
20240708,101600,22533384,624,624,624,624,0
|
|
20240708,101500,22533384,624,625,625,624,2422
|
|
20240708,101400,21022004,625,625,625,625,0
|
|
20240708,101300,21022004,625,625,625,625,0
|
|
20240708,101200,21022004,625,625,625,625,0
|
|
20240708,101100,21022004,625,625,625,625,32
|
|
20240708,101000,21002004,625,625,625,625,0
|
|
20240708,100900,21002004,625,625,625,625,0
|
|
20240708,100800,21002004,625,625,625,625,0
|
|
20240708,100700,21002004,625,625,625,625,10
|
|
20240708,100600,20995754,625,622,625,622,662
|
|
20240708,100500,20583968,622,622,622,622,1573
|
|
20240708,100400,19605562,622,625,625,622,603
|
|
20240708,100300,19228690,625,624,625,622,3472
|
|
20240708,100200,17067669,626,624,626,624,1607
|
|
20240708,100100,16064885,626,626,626,626,1
|
|
20240708,100000,16064259,626,626,626,626,2
|
|
20240708,095900,16063007,626,626,626,626,11
|
|
20240708,095800,16056121,624,624,624,624,1
|
|
20240708,095700,16055497,626,626,626,626,2
|
|
20240708,095600,16054245,626,626,626,626,1
|
|
20240708,095500,16053619,626,626,626,626,4
|
|
20240708,095400,16051115,626,626,626,626,1
|
|
20240708,095300,16050489,626,625,626,625,3000
|
|
20240708,095200,14173428,625,625,625,625,1603
|
|
20240708,095100,13171553,625,625,625,625,0
|
|
20240708,095000,13171553,625,625,625,625,0
|
|
20240708,094900,13171553,625,625,625,625,0
|
|
20240708,094800,13171553,625,626,626,625,66
|
|
20240708,094700,13130293,626,626,626,626,48
|
|
20240708,094600,13100245,627,627,627,627,0
|
|
20240708,094500,13100245,627,627,627,627,0
|
|
20240708,094400,13100245,627,627,627,627,0
|
|
20240708,094300,13100245,627,626,627,626,100
|
|
20240708,094200,13037602,626,626,626,626,0
|
|
20240708,094100,13037602,626,626,626,626,2
|
|
20240708,094000,13036350,626,626,626,626,1
|
|
20240708,093900,13035724,626,626,626,626,0
|
|
20240708,093800,13035724,626,626,626,626,1
|
|
20240708,093700,13035098,626,625,626,625,89
|
|
20240708,093600,12979424,625,625,625,625,1000
|
|
20240708,093500,12354424,625,625,625,625,0
|
|
20240708,093400,12354424,625,625,625,625,0
|
|
20240708,093300,12354424,625,625,625,625,0
|
|
20240708,093200,12354424,625,625,625,625,0
|
|
20240708,093100,12354424,625,625,625,625,21
|
|
20240708,093000,12341299,623,623,623,623,267
|
|
20240708,092900,12174958,623,623,623,623,0
|
|
20240708,092800,12174958,623,623,623,623,800
|
|
20240708,092700,11676558,622,625,625,622,8194
|
|
20240708,092600,6568883,625,625,625,625,0
|
|
20240708,092500,6568883,625,626,626,625,301
|
|
20240708,092400,6380692,626,626,626,626,200
|
|
20240708,092300,6255492,626,626,626,626,0
|
|
20240708,092200,6255492,626,626,626,626,0
|
|
20240708,092100,6255492,626,626,626,626,0
|
|
20240708,092000,6255492,626,626,626,626,0
|
|
20240708,091900,6255492,626,626,626,626,713
|
|
20240708,091800,5809154,626,625,626,625,4306
|
|
20240708,091700,3117267,625,625,625,625,0
|
|
20240708,091600,3117267,625,625,625,625,2
|
|
20240708,091500,3116017,625,625,625,625,0
|
|
20240708,091400,3116017,625,625,625,625,80
|
|
20240708,091300,3066017,625,625,625,625,0
|
|
20240708,091200,3066017,625,625,625,625,1
|
|
20240708,091100,3065392,625,625,625,625,35
|
|
20240708,091000,3043517,625,625,625,625,32
|
|
20240708,090900,3023517,625,625,625,625,50
|
|
20240708,090800,2992267,625,625,625,625,20
|
|
20240708,090700,2979767,625,625,625,625,0
|
|
20240708,090600,2979767,625,624,625,624,255
|
|
20240708,090500,2820448,624,624,624,624,100
|
|
20240708,090400,2758048,624,624,624,624,0
|
|
20240708,090300,2758048,624,624,624,624,0
|
|
20240708,090200,2758048,624,624,624,624,0
|
|
20240708,090100,2758048,624,624,624,624,0
|
|
20240708,090000,2758048,624,622,624,622,4434
|