578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183500,46420998,621,621,621,621,2116
|
|
20240730,183400,46420998,621,621,621,621,0
|
|
20240730,183300,46420998,621,621,621,621,0
|
|
20240730,183200,46420998,621,621,621,621,0
|
|
20240730,183100,46420998,621,621,621,621,0
|
|
20240730,183000,46420998,621,621,621,621,0
|
|
20240730,182900,46420998,621,621,621,621,0
|
|
20240730,182800,46420998,621,621,621,621,0
|
|
20240730,182700,46420998,621,621,621,621,0
|
|
20240730,182600,46420998,621,621,621,621,0
|
|
20240730,182500,46420998,621,621,621,621,0
|
|
20240730,182400,46420998,621,621,621,621,0
|
|
20240730,182300,46420998,621,621,621,621,0
|
|
20240730,182200,46420998,621,621,621,621,0
|
|
20240730,182100,46420998,621,621,621,621,0
|
|
20240730,182000,46420998,621,621,621,621,0
|
|
20240730,181900,46420998,621,621,621,621,0
|
|
20240730,181800,46420998,621,621,621,621,0
|
|
20240730,181700,46420998,621,621,621,621,0
|
|
20240730,181600,46420998,621,621,621,621,0
|
|
20240730,181500,46420998,621,621,621,621,0
|
|
20240730,181400,46420998,621,621,621,621,0
|
|
20240730,181300,46420998,621,621,621,621,0
|
|
20240730,181200,46420998,621,621,621,621,0
|
|
20240730,181100,46420998,621,621,621,621,0
|
|
20240730,181000,46420998,621,621,621,621,0
|
|
20240730,180900,46420998,621,621,621,621,0
|
|
20240730,180800,46420998,621,621,621,621,0
|
|
20240730,180700,46420998,621,621,621,621,0
|
|
20240730,180600,46420998,621,621,621,621,0
|
|
20240730,180500,46420998,621,621,621,621,2116
|
|
20240730,180400,46420998,621,621,621,621,0
|
|
20240730,180300,46420998,621,621,621,621,0
|
|
20240730,180200,46420998,621,621,621,621,0
|
|
20240730,180100,46420998,621,621,621,621,0
|
|
20240730,180000,46420998,621,621,621,621,0
|
|
20240730,175900,46420998,621,621,621,621,0
|
|
20240730,175800,46420998,621,621,621,621,0
|
|
20240730,175700,46420998,621,621,621,621,0
|
|
20240730,175600,46420998,621,621,621,621,0
|
|
20240730,175500,46420998,621,621,621,621,0
|
|
20240730,175400,46420998,621,621,621,621,0
|
|
20240730,175300,46420998,621,621,621,621,0
|
|
20240730,175200,46420998,621,621,621,621,0
|
|
20240730,175100,46420998,621,621,621,621,0
|
|
20240730,175000,46420998,621,621,621,621,0
|
|
20240730,174900,46420998,621,621,621,621,0
|
|
20240730,174800,46420998,621,621,621,621,0
|
|
20240730,174700,46420998,621,621,621,621,0
|
|
20240730,174600,46420998,621,621,621,621,0
|
|
20240730,174500,46420998,621,621,621,621,0
|
|
20240730,174400,46420998,621,621,621,621,0
|
|
20240730,174300,46420998,621,621,621,621,0
|
|
20240730,174200,46420998,621,621,621,621,0
|
|
20240730,174100,46420998,621,621,621,621,0
|
|
20240730,174000,46420998,621,621,621,621,0
|
|
20240730,173900,46420998,621,621,621,621,0
|
|
20240730,173800,46420998,621,621,621,621,0
|
|
20240730,173700,46420998,621,621,621,621,0
|
|
20240730,173600,46420998,621,621,621,621,0
|
|
20240730,173500,46420998,621,621,621,621,2116
|
|
20240730,173400,46420998,621,621,621,621,0
|
|
20240730,173300,46420998,621,621,621,621,0
|
|
20240730,173200,46420998,621,621,621,621,0
|
|
20240730,173100,46420998,621,621,621,621,0
|
|
20240730,173000,46420998,621,621,621,621,0
|
|
20240730,172900,46420998,621,621,621,621,0
|
|
20240730,172800,46420998,621,621,621,621,0
|
|
20240730,172700,46420998,621,621,621,621,0
|
|
20240730,172600,46420998,621,621,621,621,0
|
|
20240730,172500,46420998,621,621,621,621,0
|
|
20240730,172400,46420998,621,621,621,621,0
|
|
20240730,172300,46420998,621,621,621,621,0
|
|
20240730,172200,46420998,621,621,621,621,0
|
|
20240730,172100,46420998,621,621,621,621,0
|
|
20240730,172000,46420998,621,621,621,621,0
|
|
20240730,171900,46420998,621,621,621,621,0
|
|
20240730,171800,46420998,621,621,621,621,0
|
|
20240730,171700,46420998,621,621,621,621,0
|
|
20240730,171600,46420998,621,621,621,621,0
|
|
20240730,171500,46420998,621,621,621,621,0
|
|
20240730,171400,46420998,621,621,621,621,0
|
|
20240730,171300,46420998,621,621,621,621,0
|
|
20240730,171200,46420998,621,621,621,621,0
|
|
20240730,171100,46420998,621,621,621,621,0
|
|
20240730,171000,46420998,621,621,621,621,0
|
|
20240730,170900,46420998,621,621,621,621,0
|
|
20240730,170800,46420998,621,621,621,621,0
|
|
20240730,170700,46420998,621,621,621,621,0
|
|
20240730,170600,46420998,621,621,621,621,0
|
|
20240730,170500,46420998,621,621,621,621,2116
|
|
20240730,170400,46420998,621,621,621,621,0
|
|
20240730,170300,46420998,621,621,621,621,0
|
|
20240730,170200,46420998,621,621,621,621,0
|
|
20240730,170100,46420998,621,621,621,621,0
|
|
20240730,170000,46420998,621,621,621,621,0
|
|
20240730,165900,46420998,621,621,621,621,0
|
|
20240730,165800,46420998,621,621,621,621,0
|
|
20240730,165700,46420998,621,621,621,621,0
|
|
20240730,165600,46420998,621,621,621,621,0
|
|
20240730,165500,46420998,621,621,621,621,0
|
|
20240730,165400,46420998,621,621,621,621,0
|
|
20240730,165300,46420998,621,621,621,621,0
|
|
20240730,165200,46420998,621,621,621,621,0
|
|
20240730,165100,46420998,621,621,621,621,0
|
|
20240730,165000,46420998,621,621,621,621,0
|
|
20240730,164900,46420998,621,621,621,621,0
|
|
20240730,164800,46420998,621,621,621,621,0
|
|
20240730,164700,46420998,621,621,621,621,0
|
|
20240730,164600,46420998,621,621,621,621,0
|
|
20240730,164500,46420998,621,621,621,621,0
|
|
20240730,164400,46420998,621,621,621,621,0
|
|
20240730,164300,46420998,621,621,621,621,0
|
|
20240730,164200,46420998,621,621,621,621,0
|
|
20240730,164100,46420998,621,621,621,621,0
|
|
20240730,164000,46420998,621,621,621,621,0
|
|
20240730,163900,46420998,621,621,621,621,0
|
|
20240730,163800,46420998,621,621,621,621,0
|
|
20240730,163700,46420998,621,621,621,621,0
|
|
20240730,163600,46420998,621,621,621,621,0
|
|
20240730,163500,46420998,621,621,621,621,2116
|
|
20240730,163400,46420998,621,621,621,621,0
|
|
20240730,163300,46420998,621,621,621,621,0
|
|
20240730,163200,46420998,621,621,621,621,0
|
|
20240730,163100,46420998,621,621,621,621,0
|
|
20240730,163000,46420998,621,621,621,621,0
|
|
20240730,162900,46420998,621,621,621,621,0
|
|
20240730,162800,46420998,621,621,621,621,0
|
|
20240730,162700,46420998,621,621,621,621,0
|
|
20240730,162600,46420998,621,621,621,621,0
|
|
20240730,162500,46420998,621,621,621,621,0
|
|
20240730,162400,46420998,621,621,621,621,0
|
|
20240730,162300,46420998,621,621,621,621,0
|
|
20240730,162200,46420998,621,621,621,621,0
|
|
20240730,162100,46420998,621,621,621,621,0
|
|
20240730,162000,46420998,621,621,621,621,0
|
|
20240730,161900,46420998,621,621,621,621,0
|
|
20240730,161800,46420998,621,621,621,621,0
|
|
20240730,161700,46420998,621,621,621,621,0
|
|
20240730,161600,46420998,621,621,621,621,0
|
|
20240730,161500,46420998,621,621,621,621,0
|
|
20240730,161400,46420998,621,621,621,621,0
|
|
20240730,161300,46420998,621,621,621,621,0
|
|
20240730,161200,46420998,621,621,621,621,0
|
|
20240730,161100,46420998,621,621,621,621,0
|
|
20240730,161000,46420998,621,621,621,621,0
|
|
20240730,160900,46420998,621,621,621,621,0
|
|
20240730,160800,46420998,621,621,621,621,0
|
|
20240730,160700,46420998,621,621,621,621,0
|
|
20240730,160600,46420998,621,621,621,621,0
|
|
20240730,160500,46420998,621,621,621,621,2116
|
|
20240730,160400,46420998,621,621,621,621,0
|
|
20240730,160300,46420998,621,621,621,621,0
|
|
20240730,160200,46420998,621,621,621,621,0
|
|
20240730,160100,46420998,621,621,621,621,0
|
|
20240730,160000,46420998,621,621,621,621,0
|
|
20240730,155900,46420998,621,621,621,621,0
|
|
20240730,155800,46420998,621,621,621,621,0
|
|
20240730,155700,46420998,621,621,621,621,0
|
|
20240730,155600,46420998,621,621,621,621,0
|
|
20240730,155500,46420998,621,621,621,621,0
|
|
20240730,155400,46420998,621,621,621,621,0
|
|
20240730,155300,46420998,621,621,621,621,0
|
|
20240730,155200,46420998,621,621,621,621,0
|
|
20240730,155100,46420998,621,621,621,621,0
|
|
20240730,155000,46420998,621,621,621,621,0
|
|
20240730,154900,46420998,621,621,621,621,0
|
|
20240730,154800,46420998,621,621,621,621,0
|
|
20240730,154700,46420998,621,621,621,621,0
|
|
20240730,154600,46420998,621,621,621,621,0
|
|
20240730,154500,46420998,621,621,621,621,0
|
|
20240730,154400,46420998,621,621,621,621,0
|
|
20240730,154300,46420998,621,621,621,621,0
|
|
20240730,154200,46420998,621,621,621,621,0
|
|
20240730,154100,46420998,621,621,621,621,0
|
|
20240730,154000,46420998,621,621,621,621,0
|
|
20240730,153900,46420998,621,621,621,621,0
|
|
20240730,153800,46420998,621,621,621,621,0
|
|
20240730,153700,46420998,621,621,621,621,0
|
|
20240730,153600,46420998,621,621,621,621,0
|
|
20240730,153500,46420998,621,621,621,621,2116
|
|
20240730,153400,46420998,621,621,621,621,0
|
|
20240730,153300,46420998,621,621,621,621,0
|
|
20240730,153200,46420998,621,621,621,621,0
|
|
20240730,153100,46420998,621,621,621,621,0
|
|
20240730,153000,46420998,621,621,621,621,2116
|
|
20240730,152900,45106962,621,621,621,621,0
|
|
20240730,152800,45106962,621,621,621,621,0
|
|
20240730,152700,45106962,621,621,621,621,0
|
|
20240730,152600,45106962,621,621,621,621,0
|
|
20240730,152500,45106962,621,621,621,621,0
|
|
20240730,152400,45106962,621,621,621,621,0
|
|
20240730,152300,45106962,621,621,621,621,0
|
|
20240730,152200,45106962,621,621,621,621,0
|
|
20240730,152100,45106962,621,621,621,621,0
|
|
20240730,152000,45106962,621,621,621,621,0
|
|
20240730,151900,45106962,621,621,621,621,0
|
|
20240730,151800,45106962,621,620,621,620,2
|
|
20240730,151700,45105721,619,619,619,619,16
|
|
20240730,151600,45095817,619,619,619,619,0
|
|
20240730,151500,45095817,619,619,619,619,67
|
|
20240730,151400,45054344,619,619,619,619,64
|
|
20240730,151300,45014728,619,619,619,619,64
|
|
20240730,151200,44975112,619,620,620,619,111
|
|
20240730,151100,44906356,620,620,620,620,3276
|
|
20240730,151000,42875236,620,620,620,620,49
|
|
20240730,150900,42844856,620,620,620,620,43
|
|
20240730,150800,42818196,620,620,620,620,155
|
|
20240730,150700,42722096,621,621,621,621,0
|
|
20240730,150600,42722096,621,621,621,621,1
|
|
20240730,150500,42721475,621,621,621,621,0
|
|
20240730,150400,42721475,621,621,621,621,0
|
|
20240730,150300,42721475,621,621,621,621,1
|
|
20240730,150200,42720854,620,620,620,620,0
|
|
20240730,150100,42720854,620,620,620,620,0
|
|
20240730,150000,42720854,620,620,620,620,0
|
|
20240730,145900,42720854,620,620,620,620,59
|
|
20240730,145800,42684274,620,620,620,620,0
|
|
20240730,145700,42684274,620,620,620,620,0
|
|
20240730,145600,42684274,620,620,620,620,0
|
|
20240730,145500,42684274,620,620,620,620,0
|
|
20240730,145400,42684274,620,620,620,620,0
|
|
20240730,145300,42684274,620,620,620,620,0
|
|
20240730,145200,42684274,620,620,620,620,0
|
|
20240730,145100,42684274,620,620,620,620,0
|
|
20240730,145000,42684274,620,620,620,620,0
|
|
20240730,144900,42684274,620,620,620,620,0
|
|
20240730,144800,42684274,620,620,620,620,0
|
|
20240730,144700,42684274,620,620,620,620,0
|
|
20240730,144600,42684274,620,620,620,620,500
|
|
20240730,144500,42374274,620,620,620,620,0
|
|
20240730,144400,42374274,620,620,620,620,0
|
|
20240730,144300,42374274,620,620,620,620,0
|
|
20240730,144200,42374274,620,620,620,620,488
|
|
20240730,144100,42071714,620,620,620,620,257
|
|
20240730,144000,41912374,620,620,620,620,1
|
|
20240730,143900,41911754,621,621,621,621,8
|
|
20240730,143800,41906786,620,620,620,620,0
|
|
20240730,143700,41906786,620,620,620,620,95
|
|
20240730,143600,41847886,620,620,620,620,0
|
|
20240730,143500,41847886,620,620,620,620,0
|
|
20240730,143400,41847886,620,620,620,620,0
|
|
20240730,143300,41847886,620,620,620,620,0
|
|
20240730,143200,41847886,620,620,620,620,0
|
|
20240730,143100,41847886,620,620,620,620,0
|
|
20240730,143000,41847886,620,620,620,620,0
|
|
20240730,142900,41847886,620,620,620,620,0
|
|
20240730,142800,41847886,620,620,620,620,0
|
|
20240730,142700,41847886,620,620,620,620,0
|
|
20240730,142600,41847886,620,620,620,620,0
|
|
20240730,142500,41847886,620,620,620,620,0
|
|
20240730,142400,41847886,620,620,620,620,0
|
|
20240730,142300,41847886,620,620,620,620,0
|
|
20240730,142200,41847886,620,620,620,620,0
|
|
20240730,142100,41847886,620,620,620,620,0
|
|
20240730,142000,41847886,620,620,620,620,0
|
|
20240730,141900,41847886,620,620,620,620,0
|
|
20240730,141800,41847886,620,620,620,620,0
|
|
20240730,141700,41847886,620,620,620,620,0
|
|
20240730,141600,41847886,620,620,620,620,0
|
|
20240730,141500,41847886,620,620,620,620,0
|
|
20240730,141400,41847886,620,620,620,620,0
|
|
20240730,141300,41847886,620,620,620,620,103
|
|
20240730,141200,41784026,621,621,621,621,0
|
|
20240730,141100,41784026,621,621,621,621,0
|
|
20240730,141000,41784026,621,621,621,621,0
|
|
20240730,140900,41784026,621,621,621,621,25
|
|
20240730,140800,41768501,622,622,622,622,0
|
|
20240730,140700,41768501,622,622,622,622,0
|
|
20240730,140600,41768501,622,622,622,622,0
|
|
20240730,140500,41768501,622,622,622,622,0
|
|
20240730,140400,41768501,622,622,622,622,0
|
|
20240730,140300,41768501,622,622,622,622,9
|
|
20240730,140200,41762903,621,621,621,621,0
|
|
20240730,140100,41762903,621,621,621,621,0
|
|
20240730,140000,41762903,621,621,621,621,0
|
|
20240730,135900,41762903,621,621,621,621,2
|
|
20240730,135800,41761661,623,623,623,623,0
|
|
20240730,135700,41761661,623,621,623,621,2000
|
|
20240730,135600,40516539,620,620,620,620,3
|
|
20240730,135500,40514679,620,620,620,620,0
|
|
20240730,135400,40514679,620,620,620,620,4
|
|
20240730,135300,40512199,620,621,621,620,134
|
|
20240730,135200,40429111,621,621,621,621,0
|
|
20240730,135100,40429111,621,621,621,621,0
|
|
20240730,135000,40429111,621,621,621,621,0
|
|
20240730,134900,40429111,621,621,621,621,3
|
|
20240730,134800,40427248,621,621,621,621,0
|
|
20240730,134700,40427248,621,621,621,621,0
|
|
20240730,134600,40427248,621,621,621,621,0
|
|
20240730,134500,40427248,621,621,621,621,0
|
|
20240730,134400,40427248,621,621,621,621,0
|
|
20240730,134300,40427248,621,621,621,621,28
|
|
20240730,134200,40409860,621,621,621,621,0
|
|
20240730,134100,40409860,621,621,621,621,117
|
|
20240730,134000,40337203,621,621,621,621,0
|
|
20240730,133900,40337203,621,621,621,621,0
|
|
20240730,133800,40337203,621,621,621,621,0
|
|
20240730,133700,40337203,621,621,621,621,1
|
|
20240730,133600,40336582,622,622,622,622,0
|
|
20240730,133500,40336582,622,622,622,622,0
|
|
20240730,133400,40336582,622,622,622,622,0
|
|
20240730,133300,40336582,622,622,622,622,0
|
|
20240730,133200,40336582,622,622,622,622,0
|
|
20240730,133100,40336582,622,622,622,622,0
|
|
20240730,133000,40336582,622,622,622,622,0
|
|
20240730,132900,40336582,622,622,622,622,0
|
|
20240730,132800,40336582,622,622,622,622,2
|
|
20240730,132700,40335338,621,621,621,621,0
|
|
20240730,132600,40335338,621,621,621,621,300
|
|
20240730,132500,40149038,622,622,622,622,0
|
|
20240730,132400,40149038,622,622,622,622,0
|
|
20240730,132300,40149038,622,622,622,622,0
|
|
20240730,132200,40149038,622,622,622,622,0
|
|
20240730,132100,40149038,622,622,622,622,0
|
|
20240730,132000,40149038,622,622,622,622,0
|
|
20240730,131900,40149038,622,622,622,622,30
|
|
20240730,131800,40130378,622,622,622,622,0
|
|
20240730,131700,40130378,622,622,622,622,0
|
|
20240730,131600,40130378,622,622,622,622,3
|
|
20240730,131500,40128512,622,622,622,622,0
|
|
20240730,131400,40128512,622,622,622,622,0
|
|
20240730,131300,40128512,622,622,622,622,30
|
|
20240730,131200,40109852,622,622,622,622,0
|
|
20240730,131100,40109852,622,622,622,622,0
|
|
20240730,131000,40109852,622,622,622,622,0
|
|
20240730,130900,40109852,622,622,622,622,0
|
|
20240730,130800,40109852,622,622,622,622,0
|
|
20240730,130700,40109852,622,622,622,622,0
|
|
20240730,130600,40109852,622,622,622,622,0
|
|
20240730,130500,40109852,622,622,622,622,0
|
|
20240730,130400,40109852,622,622,622,622,0
|
|
20240730,130300,40109852,622,622,622,622,0
|
|
20240730,130200,40109852,622,622,622,622,0
|
|
20240730,130100,40109852,622,622,622,622,0
|
|
20240730,130000,40109852,622,622,622,622,0
|
|
20240730,125900,40109852,622,622,622,622,15
|
|
20240730,125800,40100522,622,622,622,622,0
|
|
20240730,125700,40100522,622,622,622,622,11
|
|
20240730,125600,40093680,622,622,622,622,0
|
|
20240730,125500,40093680,622,622,622,622,0
|
|
20240730,125400,40093680,622,622,622,622,0
|
|
20240730,125300,40093680,622,622,622,622,0
|
|
20240730,125200,40093680,622,622,622,622,0
|
|
20240730,125100,40093680,622,622,622,622,10
|
|
20240730,125000,40087460,622,622,622,622,0
|
|
20240730,124900,40087460,622,622,622,622,3
|
|
20240730,124800,40085594,621,621,621,621,37
|
|
20240730,124700,40062617,622,622,622,622,0
|
|
20240730,124600,40062617,622,622,622,622,11
|
|
20240730,124500,40055775,621,621,621,621,5
|
|
20240730,124400,40052670,621,621,621,621,0
|
|
20240730,124300,40052670,621,622,622,621,30
|
|
20240730,124200,40034032,623,623,623,623,0
|
|
20240730,124100,40034032,623,623,623,623,0
|
|
20240730,124000,40034032,623,623,623,623,0
|
|
20240730,123900,40034032,623,623,623,623,0
|
|
20240730,123800,40034032,623,623,623,623,0
|
|
20240730,123700,40034032,623,623,623,623,3
|
|
20240730,123600,40032163,622,622,622,622,326
|
|
20240730,123500,39829391,621,621,621,621,3
|
|
20240730,123400,39827528,623,621,623,621,5
|
|
20240730,123300,39824417,620,620,620,620,16
|
|
20240730,123200,39814497,620,620,620,620,0
|
|
20240730,123100,39814497,620,619,620,618,23
|
|
20240730,123000,39800271,619,619,619,619,1
|
|
20240730,122900,39799652,620,618,620,618,1000
|
|
20240730,122800,39180722,618,618,618,618,2
|
|
20240730,122700,39179486,618,618,618,618,0
|
|
20240730,122600,39179486,618,618,618,618,0
|
|
20240730,122500,39179486,618,618,618,618,0
|
|
20240730,122400,39179486,618,618,618,618,121
|
|
20240730,122300,39104708,617,617,617,617,0
|
|
20240730,122200,39104708,617,617,617,617,0
|
|
20240730,122100,39104708,617,617,617,617,0
|
|
20240730,122000,39104708,617,617,617,617,0
|
|
20240730,121900,39104708,617,617,617,617,0
|
|
20240730,121800,39104708,617,617,617,617,0
|
|
20240730,121700,39104708,617,617,617,617,1
|
|
20240730,121600,39104091,618,618,618,618,48
|
|
20240730,121500,39074427,619,619,619,619,33
|
|
20240730,121400,39054000,619,619,619,619,0
|
|
20240730,121300,39054000,619,619,619,619,0
|
|
20240730,121200,39054000,619,618,619,618,22
|
|
20240730,121100,39040398,618,618,618,618,7
|
|
20240730,121000,39036072,618,617,618,617,84
|
|
20240730,120900,38984176,618,618,618,618,75
|
|
20240730,120800,38937826,617,617,617,617,400
|
|
20240730,120700,38691026,617,617,617,617,0
|
|
20240730,120600,38691026,617,617,617,617,33
|
|
20240730,120500,38670665,618,618,618,618,27
|
|
20240730,120400,38653979,619,619,619,619,210
|
|
20240730,120300,38523989,620,620,620,620,0
|
|
20240730,120200,38523989,620,620,620,620,0
|
|
20240730,120100,38523989,620,620,620,620,0
|
|
20240730,120000,38523989,620,620,620,620,0
|
|
20240730,115900,38523989,620,620,620,620,0
|
|
20240730,115800,38523989,620,620,620,620,0
|
|
20240730,115700,38523989,620,620,620,620,0
|
|
20240730,115600,38523989,620,620,620,620,0
|
|
20240730,115500,38523989,620,620,620,620,0
|
|
20240730,115400,38523989,620,620,620,620,0
|
|
20240730,115300,38523989,620,620,620,620,0
|
|
20240730,115200,38523989,620,620,620,620,0
|
|
20240730,115100,38523989,620,620,620,620,0
|
|
20240730,115000,38523989,620,620,620,620,2
|
|
20240730,114900,38522749,620,620,620,620,0
|
|
20240730,114800,38522749,620,620,620,620,0
|
|
20240730,114700,38522749,620,620,620,620,1
|
|
20240730,114600,38522129,622,622,622,622,0
|
|
20240730,114500,38522129,622,620,622,620,149
|
|
20240730,114400,38429680,619,619,619,619,0
|
|
20240730,114300,38429680,619,619,619,619,0
|
|
20240730,114200,38429680,619,619,619,619,0
|
|
20240730,114100,38429680,619,619,619,619,0
|
|
20240730,114000,38429680,619,619,619,619,0
|
|
20240730,113900,38429680,619,619,619,619,0
|
|
20240730,113800,38429680,619,619,619,619,1
|
|
20240730,113700,38429061,620,620,620,620,0
|
|
20240730,113600,38429061,620,620,620,620,0
|
|
20240730,113500,38429061,620,620,620,620,0
|
|
20240730,113400,38429061,620,620,620,620,1
|
|
20240730,113300,38428441,619,619,619,619,0
|
|
20240730,113200,38428441,619,619,619,619,12
|
|
20240730,113100,38421013,619,619,619,619,5
|
|
20240730,113000,38417918,619,619,619,619,120
|
|
20240730,112900,38343638,620,620,620,620,2
|
|
20240730,112800,38342398,618,619,619,618,1245
|
|
20240730,112700,37572570,619,619,619,619,0
|
|
20240730,112600,37572570,619,619,619,619,0
|
|
20240730,112500,37572570,619,619,619,619,0
|
|
20240730,112400,37572570,619,619,619,619,0
|
|
20240730,112300,37572570,619,619,619,619,0
|
|
20240730,112200,37572570,619,619,619,619,0
|
|
20240730,112100,37572570,619,619,619,619,1
|
|
20240730,112000,37571951,620,620,620,620,0
|
|
20240730,111900,37571951,620,620,620,620,0
|
|
20240730,111800,37571951,620,620,620,620,0
|
|
20240730,111700,37571951,620,620,620,620,40
|
|
20240730,111600,37547151,620,620,620,620,0
|
|
20240730,111500,37547151,620,620,620,620,0
|
|
20240730,111400,37547151,620,620,620,620,0
|
|
20240730,111300,37547151,620,620,620,620,0
|
|
20240730,111200,37547151,620,620,620,620,1
|
|
20240730,111100,37546531,619,619,619,619,0
|
|
20240730,111000,37546531,619,619,619,619,544
|
|
20240730,110900,37209795,619,619,619,619,0
|
|
20240730,110800,37209795,619,619,619,619,8
|
|
20240730,110700,37204843,620,620,620,620,200
|
|
20240730,110600,37080843,622,622,622,622,22
|
|
20240730,110500,37067159,622,622,622,622,0
|
|
20240730,110400,37067159,622,622,622,622,22
|
|
20240730,110300,37053475,622,622,622,622,16
|
|
20240730,110200,37043523,624,624,624,624,0
|
|
20240730,110100,37043523,624,624,624,624,0
|
|
20240730,110000,37043523,624,624,624,624,0
|
|
20240730,105900,37043523,624,623,624,623,30
|
|
20240730,105800,37024819,622,622,622,622,1
|
|
20240730,105700,37024197,623,621,623,621,40
|
|
20240730,105600,36999344,620,620,620,620,0
|
|
20240730,105500,36999344,620,620,620,620,2
|
|
20240730,105400,36998104,623,623,623,623,0
|
|
20240730,105300,36998104,623,620,623,620,47
|
|
20240730,105200,36968907,622,622,622,622,0
|
|
20240730,105100,36968907,622,621,622,621,1000
|
|
20240730,105000,36346908,621,619,621,619,1600
|
|
20240730,104900,35353343,618,618,618,618,2
|
|
20240730,104800,35352107,618,618,618,618,4
|
|
20240730,104700,35349635,618,618,618,618,15
|
|
20240730,104600,35340365,618,618,618,618,1
|
|
20240730,104500,35339747,618,620,620,618,4604
|
|
20240730,104400,32490538,619,620,620,619,1391
|
|
20240730,104300,31629465,621,625,625,621,12173
|
|
20240730,104200,24035373,625,625,625,625,0
|
|
20240730,104100,24035373,625,625,625,625,0
|
|
20240730,104000,24035373,625,625,625,625,0
|
|
20240730,103900,24035373,625,625,625,625,0
|
|
20240730,103800,24035373,625,625,625,625,16
|
|
20240730,103700,24025373,625,625,625,625,13
|
|
20240730,103600,24017248,625,625,625,625,0
|
|
20240730,103500,24017248,625,625,625,625,0
|
|
20240730,103400,24017248,625,625,625,625,0
|
|
20240730,103300,24017248,625,625,625,625,0
|
|
20240730,103200,24017248,625,625,625,625,1
|
|
20240730,103100,24016623,628,625,628,625,71
|
|
20240730,103000,23972123,628,628,628,628,0
|
|
20240730,102900,23972123,628,626,628,626,100
|
|
20240730,102800,23909390,625,625,625,625,0
|
|
20240730,102700,23909390,625,625,625,625,0
|
|
20240730,102600,23909390,625,622,625,622,5392
|
|
20240730,102500,20541507,622,622,622,622,0
|
|
20240730,102400,20541507,622,622,622,622,5
|
|
20240730,102300,20538397,622,622,622,622,1
|
|
20240730,102200,20537775,622,622,622,622,0
|
|
20240730,102100,20537775,622,622,622,622,98
|
|
20240730,102000,20476819,622,622,622,622,10
|
|
20240730,101900,20470599,622,622,622,622,0
|
|
20240730,101800,20470599,622,622,622,622,0
|
|
20240730,101700,20470599,622,622,622,622,0
|
|
20240730,101600,20470599,622,622,622,622,7
|
|
20240730,101500,20466245,623,623,623,623,1
|
|
20240730,101400,20465622,622,622,622,622,0
|
|
20240730,101300,20465622,622,622,622,622,0
|
|
20240730,101200,20465622,622,622,622,622,0
|
|
20240730,101100,20465622,622,622,622,622,1
|
|
20240730,101000,20465000,622,622,622,622,0
|
|
20240730,100900,20465000,622,622,622,622,1
|
|
20240730,100800,20464378,623,623,623,623,1
|
|
20240730,100700,20463755,622,622,622,622,0
|
|
20240730,100600,20463755,622,622,622,622,0
|
|
20240730,100500,20463755,622,621,622,621,179
|
|
20240730,100400,20352538,622,622,622,622,0
|
|
20240730,100300,20352538,622,622,622,622,0
|
|
20240730,100200,20352538,622,622,622,622,0
|
|
20240730,100100,20352538,622,622,622,622,1
|
|
20240730,100000,20351916,621,621,621,621,0
|
|
20240730,095900,20351916,621,621,621,621,1
|
|
20240730,095800,20351295,622,622,622,622,0
|
|
20240730,095700,20351295,622,622,622,622,0
|
|
20240730,095600,20351295,622,622,622,622,0
|
|
20240730,095500,20351295,622,622,622,622,1
|
|
20240730,095400,20350673,623,623,623,623,2
|
|
20240730,095300,20349427,622,622,622,622,0
|
|
20240730,095200,20349427,622,622,622,622,1
|
|
20240730,095100,20348805,622,622,622,622,46
|
|
20240730,095000,20320193,625,625,625,625,542
|
|
20240730,094900,19981443,625,625,625,625,0
|
|
20240730,094800,19981443,625,625,625,625,0
|
|
20240730,094700,19981443,625,625,625,625,0
|
|
20240730,094600,19981443,625,625,625,625,0
|
|
20240730,094500,19981443,625,625,625,625,0
|
|
20240730,094400,19981443,625,623,626,623,77
|
|
20240730,094300,19933366,624,624,624,624,0
|
|
20240730,094200,19933366,624,624,624,624,8
|
|
20240730,094100,19928374,624,624,624,624,32
|
|
20240730,094000,19908406,624,624,624,624,4
|
|
20240730,093900,19905910,625,625,625,625,0
|
|
20240730,093800,19905910,625,624,625,624,11
|
|
20240730,093700,19899041,624,624,624,624,41
|
|
20240730,093600,19873457,623,623,623,623,5
|
|
20240730,093500,19870342,623,623,623,623,7
|
|
20240730,093400,19865981,624,624,624,624,1
|
|
20240730,093300,19865357,623,623,623,623,0
|
|
20240730,093200,19865357,623,623,623,623,16
|
|
20240730,093100,19855389,623,623,623,623,0
|
|
20240730,093000,19855389,623,623,623,623,16
|
|
20240730,092900,19845421,623,623,623,623,0
|
|
20240730,092800,19845421,623,623,623,623,16
|
|
20240730,092700,19835453,623,623,623,623,0
|
|
20240730,092600,19835453,623,623,623,623,18
|
|
20240730,092500,19824239,624,624,624,624,3
|
|
20240730,092400,19822367,624,624,624,624,11
|
|
20240730,092300,19815503,624,624,624,624,16
|
|
20240730,092200,19805519,624,624,624,624,1
|
|
20240730,092100,19804895,627,627,627,627,0
|
|
20240730,092000,19804895,627,623,627,621,2879
|
|
20240730,091900,18013002,625,629,629,625,17323
|
|
20240730,091800,7173669,629,629,629,629,4
|
|
20240730,091700,7171153,629,627,629,627,73
|
|
20240730,091600,7125304,626,626,626,626,0
|
|
20240730,091500,7125304,626,626,626,626,16
|
|
20240730,091400,7115288,626,626,626,626,33
|
|
20240730,091300,7094630,626,626,626,626,181
|
|
20240730,091200,6981324,627,627,627,627,0
|
|
20240730,091100,6981324,627,627,627,627,0
|
|
20240730,091000,6981324,627,627,627,627,0
|
|
20240730,090900,6981324,627,627,627,627,0
|
|
20240730,090800,6981324,627,627,627,627,1
|
|
20240730,090700,6980697,627,627,627,627,0
|
|
20240730,090600,6980697,627,627,627,627,7611
|
|
20240730,090500,2208600,627,627,627,627,123
|
|
20240730,090400,2131479,627,626,627,626,21
|
|
20240730,090300,2118328,626,626,626,626,853
|
|
20240730,090200,1584350,627,627,627,627,371
|
|
20240730,090100,1351733,627,627,627,627,1
|
|
20240730,090000,1351106,632,632,632,632,1408
|