575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183200,20408447,754,754,754,754,2002
|
|
20240719,183100,20408447,754,754,754,754,0
|
|
20240719,183000,20408447,754,754,754,754,0
|
|
20240719,182900,20408447,754,754,754,754,0
|
|
20240719,182800,20408447,754,754,754,754,0
|
|
20240719,182700,20408447,754,754,754,754,0
|
|
20240719,182600,20408447,754,754,754,754,0
|
|
20240719,182500,20408447,754,754,754,754,0
|
|
20240719,182400,20408447,754,754,754,754,0
|
|
20240719,182300,20408447,754,754,754,754,0
|
|
20240719,182200,20408447,754,754,754,754,0
|
|
20240719,182100,20408447,754,754,754,754,0
|
|
20240719,182000,20408447,754,754,754,754,0
|
|
20240719,181900,20408447,754,754,754,754,0
|
|
20240719,181800,20408447,754,754,754,754,0
|
|
20240719,181700,20408447,754,754,754,754,0
|
|
20240719,181600,20408447,754,754,754,754,0
|
|
20240719,181500,20408447,754,754,754,754,0
|
|
20240719,181400,20408447,754,754,754,754,0
|
|
20240719,181300,20408447,754,754,754,754,0
|
|
20240719,181200,20408447,754,754,754,754,0
|
|
20240719,181100,20408447,754,754,754,754,0
|
|
20240719,181000,20408447,754,754,754,754,0
|
|
20240719,180900,20408447,754,754,754,754,0
|
|
20240719,180800,20408447,754,754,754,754,0
|
|
20240719,180700,20408447,754,754,754,754,0
|
|
20240719,180600,20408447,754,754,754,754,0
|
|
20240719,180500,20408447,754,754,754,754,0
|
|
20240719,180400,20408447,754,754,754,754,0
|
|
20240719,180300,20408447,754,754,754,754,0
|
|
20240719,180200,20408447,754,754,754,754,2002
|
|
20240719,180100,20408447,754,754,754,754,0
|
|
20240719,180000,20408447,754,754,754,754,0
|
|
20240719,175900,20408447,754,754,754,754,0
|
|
20240719,175800,20408447,754,754,754,754,0
|
|
20240719,175700,20408447,754,754,754,754,0
|
|
20240719,175600,20408447,754,754,754,754,0
|
|
20240719,175500,20408447,754,754,754,754,0
|
|
20240719,175400,20408447,754,754,754,754,0
|
|
20240719,175300,20408447,754,754,754,754,0
|
|
20240719,175200,20408447,754,754,754,754,0
|
|
20240719,175100,20408447,754,754,754,754,0
|
|
20240719,175000,20408447,754,754,754,754,0
|
|
20240719,174900,20408447,754,754,754,754,0
|
|
20240719,174800,20408447,754,754,754,754,0
|
|
20240719,174700,20408447,754,754,754,754,0
|
|
20240719,174600,20408447,754,754,754,754,0
|
|
20240719,174500,20408447,754,754,754,754,0
|
|
20240719,174400,20408447,754,754,754,754,0
|
|
20240719,174300,20408447,754,754,754,754,0
|
|
20240719,174200,20408447,754,754,754,754,0
|
|
20240719,174100,20408447,754,754,754,754,0
|
|
20240719,174000,20408447,754,754,754,754,0
|
|
20240719,173900,20408447,754,754,754,754,0
|
|
20240719,173800,20408447,754,754,754,754,0
|
|
20240719,173700,20408447,754,754,754,754,0
|
|
20240719,173600,20408447,754,754,754,754,0
|
|
20240719,173500,20408447,754,754,754,754,0
|
|
20240719,173400,20408447,754,754,754,754,0
|
|
20240719,173300,20408447,754,754,754,754,0
|
|
20240719,173200,20408447,754,754,754,754,2002
|
|
20240719,173100,20408447,754,754,754,754,0
|
|
20240719,173000,20408447,754,754,754,754,0
|
|
20240719,172900,20408447,754,754,754,754,0
|
|
20240719,172800,20408447,754,754,754,754,0
|
|
20240719,172700,20408447,754,754,754,754,0
|
|
20240719,172600,20408447,754,754,754,754,0
|
|
20240719,172500,20408447,754,754,754,754,0
|
|
20240719,172400,20408447,754,754,754,754,0
|
|
20240719,172300,20408447,754,754,754,754,0
|
|
20240719,172200,20408447,754,754,754,754,0
|
|
20240719,172100,20408447,754,754,754,754,0
|
|
20240719,172000,20408447,754,754,754,754,0
|
|
20240719,171900,20408447,754,754,754,754,0
|
|
20240719,171800,20408447,754,754,754,754,0
|
|
20240719,171700,20408447,754,754,754,754,0
|
|
20240719,171600,20408447,754,754,754,754,0
|
|
20240719,171500,20408447,754,754,754,754,0
|
|
20240719,171400,20408447,754,754,754,754,0
|
|
20240719,171300,20408447,754,754,754,754,0
|
|
20240719,171200,20408447,754,754,754,754,0
|
|
20240719,171100,20408447,754,754,754,754,0
|
|
20240719,171000,20408447,754,754,754,754,0
|
|
20240719,170900,20408447,754,754,754,754,0
|
|
20240719,170800,20408447,754,754,754,754,0
|
|
20240719,170700,20408447,754,754,754,754,0
|
|
20240719,170600,20408447,754,754,754,754,0
|
|
20240719,170500,20408447,754,754,754,754,0
|
|
20240719,170400,20408447,754,754,754,754,0
|
|
20240719,170300,20408447,754,754,754,754,0
|
|
20240719,170200,20408447,754,754,754,754,2002
|
|
20240719,170100,20408447,754,754,754,754,0
|
|
20240719,170000,20408447,754,754,754,754,0
|
|
20240719,165900,20408447,754,754,754,754,0
|
|
20240719,165800,20408447,754,754,754,754,0
|
|
20240719,165700,20408447,754,754,754,754,0
|
|
20240719,165600,20408447,754,754,754,754,0
|
|
20240719,165500,20408447,754,754,754,754,0
|
|
20240719,165400,20408447,754,754,754,754,0
|
|
20240719,165300,20408447,754,754,754,754,0
|
|
20240719,165200,20408447,754,754,754,754,0
|
|
20240719,165100,20408447,754,754,754,754,0
|
|
20240719,165000,20408447,754,754,754,754,0
|
|
20240719,164900,20408447,754,754,754,754,0
|
|
20240719,164800,20408447,754,754,754,754,0
|
|
20240719,164700,20408447,754,754,754,754,0
|
|
20240719,164600,20408447,754,754,754,754,0
|
|
20240719,164500,20408447,754,754,754,754,0
|
|
20240719,164400,20408447,754,754,754,754,0
|
|
20240719,164300,20408447,754,754,754,754,0
|
|
20240719,164200,20408447,754,754,754,754,0
|
|
20240719,164100,20408447,754,754,754,754,0
|
|
20240719,164000,20408447,754,754,754,754,0
|
|
20240719,163900,20408447,754,754,754,754,0
|
|
20240719,163800,20408447,754,754,754,754,0
|
|
20240719,163700,20408447,754,754,754,754,0
|
|
20240719,163600,20408447,754,754,754,754,0
|
|
20240719,163500,20408447,754,754,754,754,0
|
|
20240719,163400,20408447,754,754,754,754,0
|
|
20240719,163300,20408447,754,754,754,754,0
|
|
20240719,163200,20408447,754,754,754,754,2002
|
|
20240719,163100,20408447,754,754,754,754,0
|
|
20240719,163000,20408447,754,754,754,754,0
|
|
20240719,162900,20408447,754,754,754,754,0
|
|
20240719,162800,20408447,754,754,754,754,0
|
|
20240719,162700,20408447,754,754,754,754,0
|
|
20240719,162600,20408447,754,754,754,754,0
|
|
20240719,162500,20408447,754,754,754,754,0
|
|
20240719,162400,20408447,754,754,754,754,0
|
|
20240719,162300,20408447,754,754,754,754,0
|
|
20240719,162200,20408447,754,754,754,754,0
|
|
20240719,162100,20408447,754,754,754,754,0
|
|
20240719,162000,20408447,754,754,754,754,0
|
|
20240719,161900,20408447,754,754,754,754,0
|
|
20240719,161800,20408447,754,754,754,754,0
|
|
20240719,161700,20408447,754,754,754,754,0
|
|
20240719,161600,20408447,754,754,754,754,0
|
|
20240719,161500,20408447,754,754,754,754,0
|
|
20240719,161400,20408447,754,754,754,754,0
|
|
20240719,161300,20408447,754,754,754,754,0
|
|
20240719,161200,20408447,754,754,754,754,0
|
|
20240719,161100,20408447,754,754,754,754,0
|
|
20240719,161000,20408447,754,754,754,754,0
|
|
20240719,160900,20408447,754,754,754,754,0
|
|
20240719,160800,20408447,754,754,754,754,0
|
|
20240719,160700,20408447,754,754,754,754,0
|
|
20240719,160600,20408447,754,754,754,754,0
|
|
20240719,160500,20408447,754,754,754,754,0
|
|
20240719,160400,20408447,754,754,754,754,0
|
|
20240719,160300,20408447,754,754,754,754,0
|
|
20240719,160200,20408447,754,754,754,754,2002
|
|
20240719,160100,20408447,754,754,754,754,0
|
|
20240719,160000,20408447,754,754,754,754,0
|
|
20240719,155900,20408447,754,754,754,754,0
|
|
20240719,155800,20408447,754,754,754,754,0
|
|
20240719,155700,20408447,754,754,754,754,0
|
|
20240719,155600,20408447,754,754,754,754,0
|
|
20240719,155500,20408447,754,754,754,754,0
|
|
20240719,155400,20408447,754,754,754,754,0
|
|
20240719,155300,20408447,754,754,754,754,0
|
|
20240719,155200,20408447,754,754,754,754,0
|
|
20240719,155100,20408447,754,754,754,754,0
|
|
20240719,155000,20408447,754,754,754,754,0
|
|
20240719,154900,20408447,754,754,754,754,0
|
|
20240719,154800,20408447,754,754,754,754,0
|
|
20240719,154700,20408447,754,754,754,754,0
|
|
20240719,154600,20408447,754,754,754,754,0
|
|
20240719,154500,20408447,754,754,754,754,0
|
|
20240719,154400,20408447,754,754,754,754,0
|
|
20240719,154300,20408447,754,754,754,754,0
|
|
20240719,154200,20408447,754,754,754,754,0
|
|
20240719,154100,20408447,754,754,754,754,0
|
|
20240719,154000,20408447,754,754,754,754,0
|
|
20240719,153900,20408447,754,754,754,754,0
|
|
20240719,153800,20408447,754,754,754,754,0
|
|
20240719,153700,20408447,754,754,754,754,0
|
|
20240719,153600,20408447,754,754,754,754,0
|
|
20240719,153500,20408447,754,754,754,754,0
|
|
20240719,153400,20408447,754,754,754,754,0
|
|
20240719,153300,20408447,754,754,754,754,0
|
|
20240719,153200,20408447,754,754,754,754,2002
|
|
20240719,153100,20408447,754,754,754,754,0
|
|
20240719,153000,20408447,754,754,754,754,2002
|
|
20240719,152900,18898939,749,749,749,749,0
|
|
20240719,152800,18898939,749,749,749,749,0
|
|
20240719,152700,18898939,749,749,749,749,0
|
|
20240719,152600,18898939,749,749,749,749,0
|
|
20240719,152500,18898939,749,749,749,749,0
|
|
20240719,152400,18898939,749,749,749,749,0
|
|
20240719,152300,18898939,749,749,749,749,0
|
|
20240719,152200,18898939,749,749,749,749,0
|
|
20240719,152100,18898939,749,749,749,749,0
|
|
20240719,152000,18898939,749,749,749,749,0
|
|
20240719,151900,18898939,749,749,749,749,0
|
|
20240719,151800,18898939,749,749,749,749,0
|
|
20240719,151700,18898939,749,749,749,749,1
|
|
20240719,151600,18898190,752,752,752,752,8
|
|
20240719,151500,18892174,752,752,752,752,0
|
|
20240719,151400,18892174,752,749,752,749,125
|
|
20240719,151300,18798546,749,749,749,749,126
|
|
20240719,151200,18704172,754,754,754,754,0
|
|
20240719,151100,18704172,754,754,754,754,0
|
|
20240719,151000,18704172,754,754,754,754,0
|
|
20240719,150900,18704172,754,754,754,754,0
|
|
20240719,150800,18704172,754,754,754,754,0
|
|
20240719,150700,18704172,754,754,754,754,0
|
|
20240719,150600,18704172,754,754,754,754,0
|
|
20240719,150500,18704172,754,754,754,754,0
|
|
20240719,150400,18704172,754,754,754,754,0
|
|
20240719,150300,18704172,754,754,754,754,0
|
|
20240719,150200,18704172,754,754,754,754,0
|
|
20240719,150100,18704172,754,754,754,754,0
|
|
20240719,150000,18704172,754,754,754,754,0
|
|
20240719,145900,18704172,754,754,754,754,0
|
|
20240719,145800,18704172,754,754,754,754,0
|
|
20240719,145700,18704172,754,754,754,754,0
|
|
20240719,145600,18704172,754,754,754,754,0
|
|
20240719,145500,18704172,754,754,754,754,0
|
|
20240719,145400,18704172,754,754,754,754,0
|
|
20240719,145300,18704172,754,754,754,754,87
|
|
20240719,145200,18638574,754,754,754,754,3
|
|
20240719,145100,18636312,755,755,755,755,0
|
|
20240719,145000,18636312,755,755,755,755,0
|
|
20240719,144900,18636312,755,755,755,755,0
|
|
20240719,144800,18636312,755,755,755,755,0
|
|
20240719,144700,18636312,755,755,755,755,0
|
|
20240719,144600,18636312,755,755,755,755,0
|
|
20240719,144500,18636312,755,755,755,755,0
|
|
20240719,144400,18636312,755,744,755,744,10
|
|
20240719,144300,18628794,740,740,740,740,0
|
|
20240719,144200,18628794,740,740,740,740,591
|
|
20240719,144100,18191454,739,739,739,739,48
|
|
20240719,144000,18155982,739,739,739,739,0
|
|
20240719,143900,18155982,739,738,739,738,1330
|
|
20240719,143800,17174441,738,737,738,737,61
|
|
20240719,143700,17129483,738,738,738,738,0
|
|
20240719,143600,17129483,738,738,738,738,0
|
|
20240719,143500,17129483,738,738,738,738,20
|
|
20240719,143400,17114723,738,738,738,738,1
|
|
20240719,143300,17113985,735,735,735,735,0
|
|
20240719,143200,17113985,735,735,735,735,8
|
|
20240719,143100,17108105,738,738,738,738,0
|
|
20240719,143000,17108105,738,738,738,738,0
|
|
20240719,142900,17108105,738,738,738,738,0
|
|
20240719,142800,17108105,738,738,738,738,0
|
|
20240719,142700,17108105,738,738,738,738,0
|
|
20240719,142600,17108105,738,738,738,738,0
|
|
20240719,142500,17108105,738,735,738,735,610
|
|
20240719,142400,16659752,735,735,735,735,0
|
|
20240719,142300,16659752,735,735,735,735,1
|
|
20240719,142200,16659017,734,734,734,734,0
|
|
20240719,142100,16659017,734,734,734,734,20
|
|
20240719,142000,16644337,735,735,735,735,0
|
|
20240719,141900,16644337,735,734,735,734,80
|
|
20240719,141800,16585577,735,735,735,735,0
|
|
20240719,141700,16585577,735,738,738,735,9369
|
|
20240719,141600,9681231,738,738,738,738,0
|
|
20240719,141500,9681231,738,738,738,738,42
|
|
20240719,141400,9650235,739,739,739,739,251
|
|
20240719,141300,9464746,739,739,739,739,0
|
|
20240719,141200,9464746,739,739,739,739,0
|
|
20240719,141100,9464746,739,739,739,739,0
|
|
20240719,141000,9464746,739,739,739,739,0
|
|
20240719,140900,9464746,739,739,739,739,33
|
|
20240719,140800,9440359,740,740,740,740,0
|
|
20240719,140700,9440359,740,740,740,740,0
|
|
20240719,140600,9440359,740,740,740,740,0
|
|
20240719,140500,9440359,740,740,740,740,0
|
|
20240719,140400,9440359,740,740,740,740,0
|
|
20240719,140300,9440359,740,740,740,740,0
|
|
20240719,140200,9440359,740,740,740,740,0
|
|
20240719,140100,9440359,740,740,740,740,0
|
|
20240719,140000,9440359,740,740,740,740,0
|
|
20240719,135900,9440359,740,739,740,739,96
|
|
20240719,135800,9369335,739,739,739,739,4
|
|
20240719,135700,9366379,738,738,738,738,0
|
|
20240719,135600,9366379,738,738,738,738,20
|
|
20240719,135500,9351619,738,738,738,738,0
|
|
20240719,135400,9351619,738,738,738,738,0
|
|
20240719,135300,9351619,738,738,738,738,20
|
|
20240719,135200,9336859,739,739,739,739,0
|
|
20240719,135100,9336859,739,739,739,739,0
|
|
20240719,135000,9336859,739,739,739,739,0
|
|
20240719,134900,9336859,739,739,739,739,0
|
|
20240719,134800,9336859,739,739,739,739,0
|
|
20240719,134700,9336859,739,739,739,739,0
|
|
20240719,134600,9336859,739,739,739,739,0
|
|
20240719,134500,9336859,739,739,739,739,0
|
|
20240719,134400,9336859,739,739,739,739,0
|
|
20240719,134300,9336859,739,739,739,739,0
|
|
20240719,134200,9336859,739,739,739,739,0
|
|
20240719,134100,9336859,739,739,739,739,0
|
|
20240719,134000,9336859,739,740,740,739,2
|
|
20240719,133900,9335380,739,739,739,739,0
|
|
20240719,133800,9335380,739,739,739,739,0
|
|
20240719,133700,9335380,739,739,739,739,0
|
|
20240719,133600,9335380,739,739,739,739,0
|
|
20240719,133500,9335380,739,739,739,739,0
|
|
20240719,133400,9335380,739,739,739,739,0
|
|
20240719,133300,9335380,739,739,739,739,0
|
|
20240719,133200,9335380,739,739,739,739,0
|
|
20240719,133100,9335380,739,739,739,739,0
|
|
20240719,133000,9335380,739,739,739,739,0
|
|
20240719,132900,9335380,739,739,739,739,0
|
|
20240719,132800,9335380,739,739,739,739,0
|
|
20240719,132700,9335380,739,739,739,739,0
|
|
20240719,132600,9335380,739,739,739,739,0
|
|
20240719,132500,9335380,739,739,739,739,0
|
|
20240719,132400,9335380,739,739,739,739,0
|
|
20240719,132300,9335380,739,739,739,739,0
|
|
20240719,132200,9335380,739,739,739,739,0
|
|
20240719,132100,9335380,739,739,739,739,0
|
|
20240719,132000,9335380,739,740,740,739,24
|
|
20240719,131900,9317643,741,741,741,741,0
|
|
20240719,131800,9317643,741,741,741,741,1
|
|
20240719,131700,9316902,742,742,742,742,0
|
|
20240719,131600,9316902,742,742,742,742,0
|
|
20240719,131500,9316902,742,742,742,742,0
|
|
20240719,131400,9316902,742,742,742,742,0
|
|
20240719,131300,9316902,742,742,742,742,0
|
|
20240719,131200,9316902,742,742,742,742,0
|
|
20240719,131100,9316902,742,742,742,742,1
|
|
20240719,131000,9316160,743,743,743,743,1
|
|
20240719,130900,9315417,744,744,744,744,0
|
|
20240719,130800,9315417,744,744,744,744,0
|
|
20240719,130700,9315417,744,744,744,744,0
|
|
20240719,130600,9315417,744,744,744,744,0
|
|
20240719,130500,9315417,744,744,744,744,0
|
|
20240719,130400,9315417,744,744,744,744,0
|
|
20240719,130300,9315417,744,744,744,744,1
|
|
20240719,130200,9314673,743,743,743,743,0
|
|
20240719,130100,9314673,743,743,743,743,0
|
|
20240719,130000,9314673,743,743,743,743,1
|
|
20240719,125900,9313930,742,742,742,742,24
|
|
20240719,125800,9296122,743,743,743,743,0
|
|
20240719,125700,9296122,743,740,743,740,63
|
|
20240719,125600,9249436,740,740,740,740,0
|
|
20240719,125500,9249436,740,740,740,740,0
|
|
20240719,125400,9249436,740,740,740,740,977
|
|
20240719,125300,8526456,739,739,739,739,365
|
|
20240719,125200,8256721,738,738,738,738,19
|
|
20240719,125100,8242699,738,738,738,738,1
|
|
20240719,125000,8241961,739,739,739,739,0
|
|
20240719,124900,8241961,739,739,739,739,1
|
|
20240719,124800,8241222,738,739,739,738,21
|
|
20240719,124700,8225723,738,738,738,738,0
|
|
20240719,124600,8225723,738,738,738,738,0
|
|
20240719,124500,8225723,738,738,738,738,0
|
|
20240719,124400,8225723,738,738,738,738,20
|
|
20240719,124300,8210963,739,739,739,739,0
|
|
20240719,124200,8210963,739,739,739,739,0
|
|
20240719,124100,8210963,739,739,739,739,0
|
|
20240719,124000,8210963,739,739,739,739,0
|
|
20240719,123900,8210963,739,739,739,739,1
|
|
20240719,123800,8210224,738,738,738,738,20
|
|
20240719,123700,8195464,736,736,736,736,0
|
|
20240719,123600,8195464,736,738,738,736,500
|
|
20240719,123500,7827436,739,739,739,739,2
|
|
20240719,123400,7825958,740,740,740,740,0
|
|
20240719,123300,7825958,740,740,740,740,0
|
|
20240719,123200,7825958,740,740,740,740,1
|
|
20240719,123100,7825218,739,739,739,739,0
|
|
20240719,123000,7825218,739,739,739,739,0
|
|
20240719,122900,7825218,739,739,739,739,3
|
|
20240719,122800,7823001,739,739,739,739,17
|
|
20240719,122700,7810438,740,740,740,740,0
|
|
20240719,122600,7810438,740,740,740,740,0
|
|
20240719,122500,7810438,740,740,740,740,0
|
|
20240719,122400,7810438,740,740,740,740,0
|
|
20240719,122300,7810438,740,740,740,740,1
|
|
20240719,122200,7809698,739,739,739,739,0
|
|
20240719,122100,7809698,739,739,739,739,20
|
|
20240719,122000,7794918,739,739,739,739,0
|
|
20240719,121900,7794918,739,739,739,739,0
|
|
20240719,121800,7794918,739,739,739,739,0
|
|
20240719,121700,7794918,739,739,739,739,0
|
|
20240719,121600,7794918,739,739,739,739,0
|
|
20240719,121500,7794918,739,739,739,739,0
|
|
20240719,121400,7794918,739,739,739,739,0
|
|
20240719,121300,7794918,739,739,739,739,0
|
|
20240719,121200,7794918,739,739,739,739,0
|
|
20240719,121100,7794918,739,739,739,739,0
|
|
20240719,121000,7794918,739,739,739,739,0
|
|
20240719,120900,7794918,739,739,739,739,0
|
|
20240719,120800,7794918,739,739,739,739,0
|
|
20240719,120700,7794918,739,739,739,739,0
|
|
20240719,120600,7794918,739,739,739,739,0
|
|
20240719,120500,7794918,739,739,739,739,0
|
|
20240719,120400,7794918,739,739,739,739,0
|
|
20240719,120300,7794918,739,739,739,739,0
|
|
20240719,120200,7794918,739,739,739,739,0
|
|
20240719,120100,7794918,739,739,739,739,37
|
|
20240719,120000,7767575,739,739,739,739,0
|
|
20240719,115900,7767575,739,739,739,739,0
|
|
20240719,115800,7767575,739,739,739,739,1
|
|
20240719,115700,7766836,739,739,739,739,0
|
|
20240719,115600,7766836,739,739,739,739,0
|
|
20240719,115500,7766836,739,739,739,739,1
|
|
20240719,115400,7766097,736,736,736,736,0
|
|
20240719,115300,7766097,736,736,736,736,0
|
|
20240719,115200,7766097,736,736,736,736,0
|
|
20240719,115100,7766097,736,736,736,736,0
|
|
20240719,115000,7766097,736,736,736,736,0
|
|
20240719,114900,7766097,736,736,736,736,0
|
|
20240719,114800,7766097,736,736,736,736,0
|
|
20240719,114700,7766097,736,736,736,736,0
|
|
20240719,114600,7766097,736,736,736,736,0
|
|
20240719,114500,7766097,736,736,736,736,0
|
|
20240719,114400,7766097,736,737,737,736,950
|
|
20240719,114300,7066426,738,738,738,738,0
|
|
20240719,114200,7066426,738,739,739,738,38
|
|
20240719,114100,7038364,738,738,738,738,0
|
|
20240719,114000,7038364,738,738,738,738,10
|
|
20240719,113900,7030984,738,738,738,738,0
|
|
20240719,113800,7030984,738,738,738,738,1
|
|
20240719,113700,7030246,737,737,737,737,7
|
|
20240719,113600,7025087,737,737,737,737,20
|
|
20240719,113500,7010347,738,738,738,738,0
|
|
20240719,113400,7010347,738,738,738,738,0
|
|
20240719,113300,7010347,738,738,738,738,0
|
|
20240719,113200,7010347,738,738,738,738,0
|
|
20240719,113100,7010347,738,738,738,738,9
|
|
20240719,113000,7003705,739,739,739,739,0
|
|
20240719,112900,7003705,739,739,739,739,0
|
|
20240719,112800,7003705,739,739,739,739,1
|
|
20240719,112700,7002966,739,739,739,739,0
|
|
20240719,112600,7002966,739,739,739,739,1
|
|
20240719,112500,7002227,739,739,739,739,0
|
|
20240719,112400,7002227,739,739,739,739,5
|
|
20240719,112300,6998532,739,739,739,739,40
|
|
20240719,112200,6968972,735,736,736,735,40
|
|
20240719,112100,6939571,736,737,737,736,151
|
|
20240719,112000,6828387,737,737,737,737,0
|
|
20240719,111900,6828387,737,737,737,737,0
|
|
20240719,111800,6828387,737,737,737,737,0
|
|
20240719,111700,6828387,737,737,737,737,0
|
|
20240719,111600,6828387,737,737,737,737,0
|
|
20240719,111500,6828387,737,737,737,737,0
|
|
20240719,111400,6828387,737,737,737,737,0
|
|
20240719,111300,6828387,737,737,737,737,0
|
|
20240719,111200,6828387,737,737,737,737,0
|
|
20240719,111100,6828387,737,737,737,737,1
|
|
20240719,111000,6827650,736,740,740,735,801
|
|
20240719,110900,6238055,746,746,746,746,0
|
|
20240719,110800,6238055,746,746,746,746,0
|
|
20240719,110700,6238055,746,746,746,746,0
|
|
20240719,110600,6238055,746,746,746,746,0
|
|
20240719,110500,6238055,746,746,746,746,0
|
|
20240719,110400,6238055,746,746,746,746,0
|
|
20240719,110300,6238055,746,746,746,746,0
|
|
20240719,110200,6238055,746,746,746,746,0
|
|
20240719,110100,6238055,746,746,746,746,0
|
|
20240719,110000,6238055,746,746,746,746,0
|
|
20240719,105900,6238055,746,746,746,746,0
|
|
20240719,105800,6238055,746,746,746,746,0
|
|
20240719,105700,6238055,746,746,746,746,0
|
|
20240719,105600,6238055,746,741,746,741,42
|
|
20240719,105500,6206927,742,742,742,742,0
|
|
20240719,105400,6206927,742,742,742,742,0
|
|
20240719,105300,6206927,742,742,742,742,0
|
|
20240719,105200,6206927,742,742,742,742,0
|
|
20240719,105100,6206927,742,742,742,742,0
|
|
20240719,105000,6206927,742,742,742,742,0
|
|
20240719,104900,6206927,742,742,742,742,0
|
|
20240719,104800,6206927,742,742,742,742,0
|
|
20240719,104700,6206927,742,742,742,742,0
|
|
20240719,104600,6206927,742,742,742,742,0
|
|
20240719,104500,6206927,742,742,742,742,150
|
|
20240719,104400,6095627,741,746,746,741,7860
|
|
20240719,104300,261549,747,747,747,747,0
|
|
20240719,104200,261549,747,747,747,747,0
|
|
20240719,104100,261549,747,747,747,747,1
|
|
20240719,104000,260802,748,748,748,748,0
|
|
20240719,103900,260802,748,748,748,748,0
|
|
20240719,103800,260802,748,748,748,748,0
|
|
20240719,103700,260802,748,748,748,748,0
|
|
20240719,103600,260802,748,748,748,748,3
|
|
20240719,103500,258558,748,748,748,748,0
|
|
20240719,103400,258558,748,748,748,748,0
|
|
20240719,103300,258558,748,748,748,748,0
|
|
20240719,103200,258558,748,748,748,748,0
|
|
20240719,103100,258558,748,748,748,748,20
|
|
20240719,103000,243598,749,749,749,749,0
|
|
20240719,102900,243598,749,749,749,749,0
|
|
20240719,102800,243598,749,749,749,749,1
|
|
20240719,102700,242849,750,750,750,750,0
|
|
20240719,102600,242849,750,750,750,750,0
|
|
20240719,102500,242849,750,750,750,750,0
|
|
20240719,102400,242849,750,750,750,750,0
|
|
20240719,102300,242849,750,750,750,750,0
|
|
20240719,102200,242849,750,750,750,750,0
|
|
20240719,102100,242849,750,750,750,750,1
|
|
20240719,102000,242099,751,751,751,751,0
|
|
20240719,101900,242099,751,751,751,751,0
|
|
20240719,101800,242099,751,751,751,751,0
|
|
20240719,101700,242099,751,751,751,751,0
|
|
20240719,101600,242099,751,751,751,751,1
|
|
20240719,101500,241348,752,752,752,752,0
|
|
20240719,101400,241348,752,752,752,752,0
|
|
20240719,101300,241348,752,752,752,752,0
|
|
20240719,101200,241348,752,752,752,752,3
|
|
20240719,101100,239092,753,753,753,753,1
|
|
20240719,101000,238339,754,754,754,754,0
|
|
20240719,100900,238339,754,754,754,754,0
|
|
20240719,100800,238339,754,754,754,754,0
|
|
20240719,100700,238339,754,754,754,754,0
|
|
20240719,100600,238339,754,754,754,754,1
|
|
20240719,100500,237585,755,755,755,755,1
|
|
20240719,100400,236830,756,756,756,756,0
|
|
20240719,100300,236830,756,756,756,756,0
|
|
20240719,100200,236830,756,756,756,756,0
|
|
20240719,100100,236830,756,756,756,756,0
|
|
20240719,100000,236830,756,756,756,756,0
|
|
20240719,095900,236830,756,756,756,756,0
|
|
20240719,095800,236830,756,756,756,756,0
|
|
20240719,095700,236830,756,756,756,756,0
|
|
20240719,095600,236830,756,756,756,756,0
|
|
20240719,095500,236830,756,756,756,756,0
|
|
20240719,095400,236830,756,756,756,756,0
|
|
20240719,095300,236830,756,756,756,756,0
|
|
20240719,095200,236830,756,756,756,756,0
|
|
20240719,095100,236830,756,756,756,756,0
|
|
20240719,095000,236830,756,756,756,756,0
|
|
20240719,094900,236830,756,756,756,756,0
|
|
20240719,094800,236830,756,756,756,756,0
|
|
20240719,094700,236830,756,756,756,756,0
|
|
20240719,094600,236830,756,756,756,756,0
|
|
20240719,094500,236830,756,756,756,756,0
|
|
20240719,094400,236830,756,756,756,756,1
|
|
20240719,094300,236074,756,756,756,756,5
|
|
20240719,094200,232294,756,756,756,756,0
|
|
20240719,094100,232294,756,756,756,756,1
|
|
20240719,094000,231538,757,757,757,757,0
|
|
20240719,093900,231538,757,757,757,757,0
|
|
20240719,093800,231538,757,757,757,757,0
|
|
20240719,093700,231538,757,757,757,757,0
|
|
20240719,093600,231538,757,757,757,757,0
|
|
20240719,093500,231538,757,757,757,757,0
|
|
20240719,093400,231538,757,757,757,757,0
|
|
20240719,093300,231538,757,757,757,757,0
|
|
20240719,093200,231538,757,757,757,757,0
|
|
20240719,093100,231538,757,757,757,757,0
|
|
20240719,093000,231538,757,757,757,757,0
|
|
20240719,092900,231538,757,757,757,757,1
|
|
20240719,092800,230781,743,743,743,743,0
|
|
20240719,092700,230781,743,746,746,743,250
|
|
20240719,092600,44831,759,759,759,759,0
|
|
20240719,092500,44831,759,759,759,759,0
|
|
20240719,092400,44831,759,759,759,759,0
|
|
20240719,092300,44831,759,759,759,759,0
|
|
20240719,092200,44831,759,759,759,759,0
|
|
20240719,092100,44831,759,759,759,759,0
|
|
20240719,092000,44831,759,759,759,759,0
|
|
20240719,091900,44831,759,759,759,759,0
|
|
20240719,091800,44831,759,759,759,759,0
|
|
20240719,091700,44831,759,759,759,759,0
|
|
20240719,091600,44831,759,759,759,759,0
|
|
20240719,091500,44831,759,759,759,759,0
|
|
20240719,091400,44831,759,759,759,759,0
|
|
20240719,091300,44831,759,759,759,759,0
|
|
20240719,091200,44831,759,759,759,759,0
|
|
20240719,091100,44831,759,759,759,759,0
|
|
20240719,091000,44831,759,759,759,759,0
|
|
20240719,090900,44831,759,759,759,759,0
|
|
20240719,090800,44831,759,759,759,759,0
|
|
20240719,090700,44831,759,759,759,759,0
|
|
20240719,090600,44831,759,759,759,759,0
|
|
20240719,090500,44831,759,759,759,759,0
|
|
20240719,090400,44831,759,759,759,759,0
|
|
20240719,090300,44831,759,759,759,759,9
|
|
20240719,090200,38000,760,760,760,760,0
|
|
20240719,090100,38000,760,760,760,760,0
|
|
20240719,090000,38000,760,760,760,760,50
|