605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190200,58524860,692,692,692,692,1110
|
|
20240702,190100,58524860,692,692,692,692,0
|
|
20240702,190000,58524860,692,692,692,692,0
|
|
20240702,185900,58524860,692,692,692,692,0
|
|
20240702,185800,58524860,692,692,692,692,0
|
|
20240702,185700,58524860,692,692,692,692,0
|
|
20240702,185600,58524860,692,692,692,692,0
|
|
20240702,185500,58524860,692,692,692,692,0
|
|
20240702,185400,58524860,692,692,692,692,0
|
|
20240702,185300,58524860,692,692,692,692,0
|
|
20240702,185200,58524860,692,692,692,692,0
|
|
20240702,185100,58524860,692,692,692,692,0
|
|
20240702,185000,58524860,692,692,692,692,0
|
|
20240702,184900,58524860,692,692,692,692,0
|
|
20240702,184800,58524860,692,692,692,692,0
|
|
20240702,184700,58524860,692,692,692,692,0
|
|
20240702,184600,58524860,692,692,692,692,0
|
|
20240702,184500,58524860,692,692,692,692,0
|
|
20240702,184400,58524860,692,692,692,692,0
|
|
20240702,184300,58524860,692,692,692,692,0
|
|
20240702,184200,58524860,692,692,692,692,0
|
|
20240702,184100,58524860,692,692,692,692,0
|
|
20240702,184000,58524860,692,692,692,692,0
|
|
20240702,183900,58524860,692,692,692,692,0
|
|
20240702,183800,58524860,692,692,692,692,0
|
|
20240702,183700,58524860,692,692,692,692,0
|
|
20240702,183600,58524860,692,692,692,692,0
|
|
20240702,183500,58524860,692,692,692,692,0
|
|
20240702,183400,58524860,692,692,692,692,0
|
|
20240702,183300,58524860,692,692,692,692,0
|
|
20240702,183200,58524860,692,692,692,692,1110
|
|
20240702,183100,58524860,692,692,692,692,0
|
|
20240702,183000,58524860,692,692,692,692,0
|
|
20240702,182900,58524860,692,692,692,692,0
|
|
20240702,182800,58524860,692,692,692,692,0
|
|
20240702,182700,58524860,692,692,692,692,0
|
|
20240702,182600,58524860,692,692,692,692,0
|
|
20240702,182500,58524860,692,692,692,692,0
|
|
20240702,182400,58524860,692,692,692,692,0
|
|
20240702,182300,58524860,692,692,692,692,0
|
|
20240702,182200,58524860,692,692,692,692,0
|
|
20240702,182100,58524860,692,692,692,692,0
|
|
20240702,182000,58524860,692,692,692,692,0
|
|
20240702,181900,58524860,692,692,692,692,0
|
|
20240702,181800,58524860,692,692,692,692,0
|
|
20240702,181700,58524860,692,692,692,692,0
|
|
20240702,181600,58524860,692,692,692,692,0
|
|
20240702,181500,58524860,692,692,692,692,0
|
|
20240702,181400,58524860,692,692,692,692,0
|
|
20240702,181300,58524860,692,692,692,692,0
|
|
20240702,181200,58524860,692,692,692,692,0
|
|
20240702,181100,58524860,692,692,692,692,0
|
|
20240702,181000,58524860,692,692,692,692,0
|
|
20240702,180900,58524860,692,692,692,692,0
|
|
20240702,180800,58524860,692,692,692,692,0
|
|
20240702,180700,58524860,692,692,692,692,0
|
|
20240702,180600,58524860,692,692,692,692,0
|
|
20240702,180500,58524860,692,692,692,692,0
|
|
20240702,180400,58524860,692,692,692,692,0
|
|
20240702,180300,58524860,692,692,692,692,0
|
|
20240702,180200,58524860,692,692,692,692,1110
|
|
20240702,180100,58524860,692,692,692,692,0
|
|
20240702,180000,58524860,692,692,692,692,0
|
|
20240702,175900,58524860,692,692,692,692,0
|
|
20240702,175800,58524860,692,692,692,692,0
|
|
20240702,175700,58524860,692,692,692,692,0
|
|
20240702,175600,58524860,692,692,692,692,0
|
|
20240702,175500,58524860,692,692,692,692,0
|
|
20240702,175400,58524860,692,692,692,692,0
|
|
20240702,175300,58524860,692,692,692,692,0
|
|
20240702,175200,58524860,692,692,692,692,0
|
|
20240702,175100,58524860,692,692,692,692,0
|
|
20240702,175000,58524860,692,692,692,692,0
|
|
20240702,174900,58524860,692,692,692,692,0
|
|
20240702,174800,58524860,692,692,692,692,0
|
|
20240702,174700,58524860,692,692,692,692,0
|
|
20240702,174600,58524860,692,692,692,692,0
|
|
20240702,174500,58524860,692,692,692,692,0
|
|
20240702,174400,58524860,692,692,692,692,0
|
|
20240702,174300,58524860,692,692,692,692,0
|
|
20240702,174200,58524860,692,692,692,692,0
|
|
20240702,174100,58524860,692,692,692,692,0
|
|
20240702,174000,58524860,692,692,692,692,0
|
|
20240702,173900,58524860,692,692,692,692,0
|
|
20240702,173800,58524860,692,692,692,692,0
|
|
20240702,173700,58524860,692,692,692,692,0
|
|
20240702,173600,58524860,692,692,692,692,0
|
|
20240702,173500,58524860,692,692,692,692,0
|
|
20240702,173400,58524860,692,692,692,692,0
|
|
20240702,173300,58524860,692,692,692,692,0
|
|
20240702,173200,58524860,692,692,692,692,1110
|
|
20240702,173100,58524860,692,692,692,692,0
|
|
20240702,173000,58524860,692,692,692,692,0
|
|
20240702,172900,58524860,692,692,692,692,0
|
|
20240702,172800,58524860,692,692,692,692,0
|
|
20240702,172700,58524860,692,692,692,692,0
|
|
20240702,172600,58524860,692,692,692,692,0
|
|
20240702,172500,58524860,692,692,692,692,0
|
|
20240702,172400,58524860,692,692,692,692,0
|
|
20240702,172300,58524860,692,692,692,692,0
|
|
20240702,172200,58524860,692,692,692,692,0
|
|
20240702,172100,58524860,692,692,692,692,0
|
|
20240702,172000,58524860,692,692,692,692,0
|
|
20240702,171900,58524860,692,692,692,692,0
|
|
20240702,171800,58524860,692,692,692,692,0
|
|
20240702,171700,58524860,692,692,692,692,0
|
|
20240702,171600,58524860,692,692,692,692,0
|
|
20240702,171500,58524860,692,692,692,692,0
|
|
20240702,171400,58524860,692,692,692,692,0
|
|
20240702,171300,58524860,692,692,692,692,0
|
|
20240702,171200,58524860,692,692,692,692,0
|
|
20240702,171100,58524860,692,692,692,692,0
|
|
20240702,171000,58524860,692,692,692,692,0
|
|
20240702,170900,58524860,692,692,692,692,0
|
|
20240702,170800,58524860,692,692,692,692,0
|
|
20240702,170700,58524860,692,692,692,692,0
|
|
20240702,170600,58524860,692,692,692,692,0
|
|
20240702,170500,58524860,692,692,692,692,0
|
|
20240702,170400,58524860,692,692,692,692,0
|
|
20240702,170300,58524860,692,692,692,692,0
|
|
20240702,170200,58524860,692,692,692,692,1110
|
|
20240702,170100,58524860,692,692,692,692,0
|
|
20240702,170000,58524860,692,692,692,692,0
|
|
20240702,165900,58524860,692,692,692,692,0
|
|
20240702,165800,58524860,692,692,692,692,0
|
|
20240702,165700,58524860,692,692,692,692,0
|
|
20240702,165600,58524860,692,692,692,692,0
|
|
20240702,165500,58524860,692,692,692,692,0
|
|
20240702,165400,58524860,692,692,692,692,0
|
|
20240702,165300,58524860,692,692,692,692,0
|
|
20240702,165200,58524860,692,692,692,692,0
|
|
20240702,165100,58524860,692,692,692,692,0
|
|
20240702,165000,58524860,692,692,692,692,0
|
|
20240702,164900,58524860,692,692,692,692,0
|
|
20240702,164800,58524860,692,692,692,692,0
|
|
20240702,164700,58524860,692,692,692,692,0
|
|
20240702,164600,58524860,692,692,692,692,0
|
|
20240702,164500,58524860,692,692,692,692,0
|
|
20240702,164400,58524860,692,692,692,692,0
|
|
20240702,164300,58524860,692,692,692,692,0
|
|
20240702,164200,58524860,692,692,692,692,0
|
|
20240702,164100,58524860,692,692,692,692,0
|
|
20240702,164000,58524860,692,692,692,692,0
|
|
20240702,163900,58524860,692,692,692,692,0
|
|
20240702,163800,58524860,692,692,692,692,0
|
|
20240702,163700,58524860,692,692,692,692,0
|
|
20240702,163600,58524860,692,692,692,692,0
|
|
20240702,163500,58524860,692,692,692,692,0
|
|
20240702,163400,58524860,692,692,692,692,0
|
|
20240702,163300,58524860,692,692,692,692,0
|
|
20240702,163200,58524860,692,692,692,692,1110
|
|
20240702,163100,58524860,692,692,692,692,0
|
|
20240702,163000,58524860,692,692,692,692,0
|
|
20240702,162900,58524860,692,692,692,692,0
|
|
20240702,162800,58524860,692,692,692,692,0
|
|
20240702,162700,58524860,692,692,692,692,0
|
|
20240702,162600,58524860,692,692,692,692,0
|
|
20240702,162500,58524860,692,692,692,692,0
|
|
20240702,162400,58524860,692,692,692,692,0
|
|
20240702,162300,58524860,692,692,692,692,0
|
|
20240702,162200,58524860,692,692,692,692,0
|
|
20240702,162100,58524860,692,692,692,692,0
|
|
20240702,162000,58524860,692,692,692,692,0
|
|
20240702,161900,58524860,692,692,692,692,0
|
|
20240702,161800,58524860,692,692,692,692,0
|
|
20240702,161700,58524860,692,692,692,692,0
|
|
20240702,161600,58524860,692,692,692,692,0
|
|
20240702,161500,58524860,692,692,692,692,0
|
|
20240702,161400,58524860,692,692,692,692,0
|
|
20240702,161300,58524860,692,692,692,692,0
|
|
20240702,161200,58524860,692,692,692,692,0
|
|
20240702,161100,58524860,692,692,692,692,0
|
|
20240702,161000,58524860,692,692,692,692,0
|
|
20240702,160900,58524860,692,692,692,692,0
|
|
20240702,160800,58524860,692,692,692,692,0
|
|
20240702,160700,58524860,692,692,692,692,0
|
|
20240702,160600,58524860,692,692,692,692,0
|
|
20240702,160500,58524860,692,692,692,692,0
|
|
20240702,160400,58524860,692,692,692,692,0
|
|
20240702,160300,58524860,692,692,692,692,0
|
|
20240702,160200,58524860,692,692,692,692,1110
|
|
20240702,160100,58524860,692,692,692,692,0
|
|
20240702,160000,58524860,692,692,692,692,0
|
|
20240702,155900,58524860,692,692,692,692,0
|
|
20240702,155800,58524860,692,692,692,692,0
|
|
20240702,155700,58524860,692,692,692,692,0
|
|
20240702,155600,58524860,692,692,692,692,0
|
|
20240702,155500,58524860,692,692,692,692,0
|
|
20240702,155400,58524860,692,692,692,692,0
|
|
20240702,155300,58524860,692,692,692,692,0
|
|
20240702,155200,58524860,692,692,692,692,0
|
|
20240702,155100,58524860,692,692,692,692,0
|
|
20240702,155000,58524860,692,692,692,692,0
|
|
20240702,154900,58524860,692,692,692,692,0
|
|
20240702,154800,58524860,692,692,692,692,0
|
|
20240702,154700,58524860,692,692,692,692,0
|
|
20240702,154600,58524860,692,692,692,692,0
|
|
20240702,154500,58524860,692,692,692,692,0
|
|
20240702,154400,58524860,692,692,692,692,0
|
|
20240702,154300,58524860,692,692,692,692,0
|
|
20240702,154200,58524860,692,692,692,692,0
|
|
20240702,154100,58524860,692,692,692,692,0
|
|
20240702,154000,58524860,692,692,692,692,0
|
|
20240702,153900,58524860,692,692,692,692,0
|
|
20240702,153800,58524860,692,692,692,692,0
|
|
20240702,153700,58524860,692,692,692,692,0
|
|
20240702,153600,58524860,692,692,692,692,0
|
|
20240702,153500,58524860,692,692,692,692,0
|
|
20240702,153400,58524860,692,692,692,692,0
|
|
20240702,153300,58524860,692,692,692,692,0
|
|
20240702,153200,58524860,692,692,692,692,1110
|
|
20240702,153100,58524860,692,692,692,692,0
|
|
20240702,153000,58524860,692,692,692,692,1110
|
|
20240702,152900,57756740,692,692,692,692,0
|
|
20240702,152800,57756740,692,692,692,692,0
|
|
20240702,152700,57756740,692,692,692,692,0
|
|
20240702,152600,57756740,692,692,692,692,0
|
|
20240702,152500,57756740,692,692,692,692,0
|
|
20240702,152400,57756740,692,692,692,692,0
|
|
20240702,152300,57756740,692,692,692,692,0
|
|
20240702,152200,57756740,692,692,692,692,0
|
|
20240702,152100,57756740,692,692,692,692,0
|
|
20240702,152000,57756740,692,692,692,692,0
|
|
20240702,151900,57756740,692,692,692,692,0
|
|
20240702,151800,57756740,692,692,692,692,0
|
|
20240702,151700,57756740,692,692,692,692,0
|
|
20240702,151600,57756740,692,692,692,692,100
|
|
20240702,151500,57687540,691,692,692,691,648
|
|
20240702,151400,57239272,691,691,691,691,0
|
|
20240702,151300,57239272,691,691,691,691,0
|
|
20240702,151200,57239272,691,691,691,691,0
|
|
20240702,151100,57239272,691,691,691,691,341
|
|
20240702,151000,57003641,692,692,692,692,1
|
|
20240702,150900,57002949,692,692,692,692,1000
|
|
20240702,150800,56310949,692,692,692,692,0
|
|
20240702,150700,56310949,692,692,692,692,0
|
|
20240702,150600,56310949,692,692,692,692,0
|
|
20240702,150500,56310949,692,692,692,692,0
|
|
20240702,150400,56310949,692,692,692,692,578
|
|
20240702,150300,55910973,692,692,692,692,0
|
|
20240702,150200,55910973,692,692,692,692,454
|
|
20240702,150100,55596805,694,694,694,694,0
|
|
20240702,150000,55596805,694,694,694,694,0
|
|
20240702,145900,55596805,694,694,694,694,0
|
|
20240702,145800,55596805,694,694,694,694,0
|
|
20240702,145700,55596805,694,694,694,694,0
|
|
20240702,145600,55596805,694,694,694,694,0
|
|
20240702,145500,55596805,694,694,694,694,0
|
|
20240702,145400,55596805,694,694,694,694,0
|
|
20240702,145300,55596805,694,694,694,694,0
|
|
20240702,145200,55596805,694,694,694,694,0
|
|
20240702,145100,55596805,694,694,694,694,0
|
|
20240702,145000,55596805,694,694,694,694,0
|
|
20240702,144900,55596805,694,694,694,694,175
|
|
20240702,144800,55475355,692,692,692,692,0
|
|
20240702,144700,55475355,692,692,692,692,452
|
|
20240702,144600,55162571,692,694,694,692,800
|
|
20240702,144500,54608931,695,695,695,695,0
|
|
20240702,144400,54608931,695,695,695,695,0
|
|
20240702,144300,54608931,695,695,695,695,0
|
|
20240702,144200,54608931,695,695,695,695,0
|
|
20240702,144100,54608931,695,695,695,695,1
|
|
20240702,144000,54608236,695,695,695,695,0
|
|
20240702,143900,54608236,695,695,695,695,0
|
|
20240702,143800,54608236,695,695,695,695,0
|
|
20240702,143700,54608236,695,695,695,695,0
|
|
20240702,143600,54608236,695,695,695,695,0
|
|
20240702,143500,54608236,695,695,695,695,0
|
|
20240702,143400,54608236,695,695,695,695,0
|
|
20240702,143300,54608236,695,695,695,695,492
|
|
20240702,143200,54266296,695,695,695,695,0
|
|
20240702,143100,54266296,695,695,695,695,0
|
|
20240702,143000,54266296,695,695,695,695,0
|
|
20240702,142900,54266296,695,695,695,695,0
|
|
20240702,142800,54266296,695,695,695,695,0
|
|
20240702,142700,54266296,695,695,695,695,0
|
|
20240702,142600,54266296,695,695,695,695,0
|
|
20240702,142500,54266296,695,695,695,695,8
|
|
20240702,142400,54260736,695,695,695,695,0
|
|
20240702,142300,54260736,695,695,695,695,0
|
|
20240702,142200,54260736,695,695,695,695,0
|
|
20240702,142100,54260736,695,695,695,695,0
|
|
20240702,142000,54260736,695,695,695,695,0
|
|
20240702,141900,54260736,695,695,695,695,0
|
|
20240702,141800,54260736,695,695,695,695,0
|
|
20240702,141700,54260736,695,695,695,695,0
|
|
20240702,141600,54260736,695,695,695,695,0
|
|
20240702,141500,54260736,695,695,695,695,0
|
|
20240702,141400,54260736,695,695,695,695,0
|
|
20240702,141300,54260736,695,695,695,695,2
|
|
20240702,141200,54259346,696,696,696,696,0
|
|
20240702,141100,54259346,696,696,696,696,0
|
|
20240702,141000,54259346,696,696,696,696,22
|
|
20240702,140900,54244034,696,696,696,696,0
|
|
20240702,140800,54244034,696,696,696,696,0
|
|
20240702,140700,54244034,696,696,696,696,0
|
|
20240702,140600,54244034,696,696,696,696,0
|
|
20240702,140500,54244034,696,696,696,696,0
|
|
20240702,140400,54244034,696,696,696,696,0
|
|
20240702,140300,54244034,696,696,696,696,0
|
|
20240702,140200,54244034,696,696,696,696,0
|
|
20240702,140100,54244034,696,696,696,696,0
|
|
20240702,140000,54244034,696,696,696,696,0
|
|
20240702,135900,54244034,696,696,696,696,0
|
|
20240702,135800,54244034,696,696,696,696,0
|
|
20240702,135700,54244034,696,696,696,696,0
|
|
20240702,135600,54244034,696,696,696,696,0
|
|
20240702,135500,54244034,696,696,696,696,0
|
|
20240702,135400,54244034,696,696,696,696,0
|
|
20240702,135300,54244034,696,696,696,696,0
|
|
20240702,135200,54244034,696,696,696,696,0
|
|
20240702,135100,54244034,696,696,696,696,0
|
|
20240702,135000,54244034,696,696,696,696,1
|
|
20240702,134900,54243338,696,696,696,696,0
|
|
20240702,134800,54243338,696,696,696,696,0
|
|
20240702,134700,54243338,696,696,696,696,0
|
|
20240702,134600,54243338,696,696,696,696,0
|
|
20240702,134500,54243338,696,696,696,696,3
|
|
20240702,134400,54241250,696,696,696,696,0
|
|
20240702,134300,54241250,696,696,696,696,0
|
|
20240702,134200,54241250,696,696,696,696,0
|
|
20240702,134100,54241250,696,696,696,696,0
|
|
20240702,134000,54241250,696,696,696,696,0
|
|
20240702,133900,54241250,696,696,696,696,0
|
|
20240702,133800,54241250,696,696,696,696,0
|
|
20240702,133700,54241250,696,696,696,696,0
|
|
20240702,133600,54241250,696,696,696,696,20
|
|
20240702,133500,54227330,691,691,691,691,0
|
|
20240702,133400,54227330,691,695,695,691,336
|
|
20240702,133300,53994884,696,696,696,696,0
|
|
20240702,133200,53994884,696,696,696,696,3
|
|
20240702,133100,53992796,696,696,696,696,0
|
|
20240702,133000,53992796,696,696,696,696,0
|
|
20240702,132900,53992796,696,696,696,696,0
|
|
20240702,132800,53992796,696,696,696,696,0
|
|
20240702,132700,53992796,696,696,696,696,0
|
|
20240702,132600,53992796,696,696,696,696,43
|
|
20240702,132500,53962868,696,696,696,696,0
|
|
20240702,132400,53962868,696,696,696,696,0
|
|
20240702,132300,53962868,696,696,696,696,0
|
|
20240702,132200,53962868,696,696,696,696,0
|
|
20240702,132100,53962868,696,696,696,696,0
|
|
20240702,132000,53962868,696,696,696,696,3
|
|
20240702,131900,53960780,696,696,696,696,0
|
|
20240702,131800,53960780,696,696,696,696,0
|
|
20240702,131700,53960780,696,696,696,696,0
|
|
20240702,131600,53960780,696,696,696,696,0
|
|
20240702,131500,53960780,696,696,696,696,0
|
|
20240702,131400,53960780,696,696,696,696,0
|
|
20240702,131300,53960780,696,696,696,696,0
|
|
20240702,131200,53960780,696,696,696,696,0
|
|
20240702,131100,53960780,696,696,696,696,0
|
|
20240702,131000,53960780,696,696,696,696,0
|
|
20240702,130900,53960780,696,696,696,696,0
|
|
20240702,130800,53960780,696,696,696,696,0
|
|
20240702,130700,53960780,696,696,696,696,0
|
|
20240702,130600,53960780,696,696,696,696,0
|
|
20240702,130500,53960780,696,696,696,696,0
|
|
20240702,130400,53960780,696,696,696,696,0
|
|
20240702,130300,53960780,696,696,696,696,0
|
|
20240702,130200,53960780,696,696,696,696,0
|
|
20240702,130100,53960780,696,696,696,696,0
|
|
20240702,130000,53960780,696,696,696,696,0
|
|
20240702,125900,53960780,696,696,696,696,0
|
|
20240702,125800,53960780,696,696,696,696,0
|
|
20240702,125700,53960780,696,696,696,696,0
|
|
20240702,125600,53960780,696,696,696,696,0
|
|
20240702,125500,53960780,696,696,696,696,0
|
|
20240702,125400,53960780,696,696,696,696,1
|
|
20240702,125300,53960084,696,696,696,696,1
|
|
20240702,125200,53959388,697,697,697,697,0
|
|
20240702,125100,53959388,697,697,697,697,0
|
|
20240702,125000,53959388,697,697,697,697,0
|
|
20240702,124900,53959388,697,697,697,697,0
|
|
20240702,124800,53959388,697,697,697,697,0
|
|
20240702,124700,53959388,697,697,697,697,0
|
|
20240702,124600,53959388,697,697,697,697,0
|
|
20240702,124500,53959388,697,697,697,697,0
|
|
20240702,124400,53959388,697,697,697,697,0
|
|
20240702,124300,53959388,697,697,697,697,0
|
|
20240702,124200,53959388,697,697,697,697,0
|
|
20240702,124100,53959388,697,697,697,697,0
|
|
20240702,124000,53959388,697,697,697,697,49
|
|
20240702,123900,53925235,697,697,697,697,45
|
|
20240702,123800,53893870,697,697,697,697,0
|
|
20240702,123700,53893870,697,697,697,697,0
|
|
20240702,123600,53893870,697,697,697,697,0
|
|
20240702,123500,53893870,697,697,697,697,0
|
|
20240702,123400,53893870,697,697,697,697,0
|
|
20240702,123300,53893870,697,697,697,697,0
|
|
20240702,123200,53893870,697,697,697,697,0
|
|
20240702,123100,53893870,697,697,697,697,0
|
|
20240702,123000,53893870,697,697,697,697,0
|
|
20240702,122900,53893870,697,697,697,697,0
|
|
20240702,122800,53893870,697,697,697,697,0
|
|
20240702,122700,53893870,697,697,697,697,0
|
|
20240702,122600,53893870,697,697,697,697,0
|
|
20240702,122500,53893870,697,697,697,697,0
|
|
20240702,122400,53893870,697,697,697,697,0
|
|
20240702,122300,53893870,697,697,697,697,0
|
|
20240702,122200,53893870,697,697,697,697,0
|
|
20240702,122100,53893870,697,697,697,697,0
|
|
20240702,122000,53893870,697,697,697,697,0
|
|
20240702,121900,53893870,697,697,697,697,0
|
|
20240702,121800,53893870,697,697,697,697,0
|
|
20240702,121700,53893870,697,697,697,697,0
|
|
20240702,121600,53893870,697,697,697,697,0
|
|
20240702,121500,53893870,697,697,697,697,0
|
|
20240702,121400,53893870,697,697,697,697,0
|
|
20240702,121300,53893870,697,696,697,696,9
|
|
20240702,121200,53887605,697,697,697,697,1
|
|
20240702,121100,53886908,696,696,696,696,10
|
|
20240702,121000,53879948,696,696,696,696,0
|
|
20240702,120900,53879948,696,696,696,696,1450
|
|
20240702,120800,52870748,696,696,696,696,0
|
|
20240702,120700,52870748,696,696,696,696,0
|
|
20240702,120600,52870748,696,696,696,696,147
|
|
20240702,120500,52768436,696,696,696,696,0
|
|
20240702,120400,52768436,696,696,696,696,0
|
|
20240702,120300,52768436,696,696,696,696,0
|
|
20240702,120200,52768436,696,696,696,696,36
|
|
20240702,120100,52743380,696,696,696,696,0
|
|
20240702,120000,52743380,696,696,696,696,0
|
|
20240702,115900,52743380,696,696,696,696,0
|
|
20240702,115800,52743380,696,696,696,696,0
|
|
20240702,115700,52743380,696,696,696,696,0
|
|
20240702,115600,52743380,696,696,696,696,0
|
|
20240702,115500,52743380,696,696,696,696,0
|
|
20240702,115400,52743380,696,696,696,696,0
|
|
20240702,115300,52743380,696,696,696,696,0
|
|
20240702,115200,52743380,696,696,696,696,0
|
|
20240702,115100,52743380,696,696,696,696,0
|
|
20240702,115000,52743380,696,696,696,696,0
|
|
20240702,114900,52743380,696,696,696,696,0
|
|
20240702,114800,52743380,696,696,696,696,0
|
|
20240702,114700,52743380,696,696,696,696,0
|
|
20240702,114600,52743380,696,696,696,696,0
|
|
20240702,114500,52743380,696,696,696,696,0
|
|
20240702,114400,52743380,696,696,696,696,0
|
|
20240702,114300,52743380,696,696,696,696,0
|
|
20240702,114200,52743380,696,696,696,696,0
|
|
20240702,114100,52743380,696,696,696,696,0
|
|
20240702,114000,52743380,696,696,696,696,0
|
|
20240702,113900,52743380,696,696,696,696,0
|
|
20240702,113800,52743380,696,696,696,696,0
|
|
20240702,113700,52743380,696,696,696,696,0
|
|
20240702,113600,52743380,696,696,696,696,0
|
|
20240702,113500,52743380,696,696,696,696,0
|
|
20240702,113400,52743380,696,696,696,696,0
|
|
20240702,113300,52743380,696,696,696,696,0
|
|
20240702,113200,52743380,696,696,696,696,0
|
|
20240702,113100,52743380,696,696,696,696,0
|
|
20240702,113000,52743380,696,696,696,696,0
|
|
20240702,112900,52743380,696,696,696,696,0
|
|
20240702,112800,52743380,696,696,696,696,0
|
|
20240702,112700,52743380,696,696,696,696,0
|
|
20240702,112600,52743380,696,696,696,696,0
|
|
20240702,112500,52743380,696,696,696,696,0
|
|
20240702,112400,52743380,696,696,696,696,0
|
|
20240702,112300,52743380,696,696,696,696,1
|
|
20240702,112200,52742684,694,694,694,694,0
|
|
20240702,112100,52742684,694,694,694,694,0
|
|
20240702,112000,52742684,694,694,694,694,0
|
|
20240702,111900,52742684,694,694,694,694,32
|
|
20240702,111800,52720476,694,694,694,694,0
|
|
20240702,111700,52720476,694,694,694,694,100
|
|
20240702,111600,52651076,694,694,694,694,0
|
|
20240702,111500,52651076,694,694,694,694,0
|
|
20240702,111400,52651076,694,694,694,694,1
|
|
20240702,111300,52650382,691,691,691,691,0
|
|
20240702,111200,52650382,691,691,691,691,0
|
|
20240702,111100,52650382,691,691,691,691,0
|
|
20240702,111000,52650382,691,691,691,691,10
|
|
20240702,110900,52643472,695,695,695,695,0
|
|
20240702,110800,52643472,695,695,695,695,0
|
|
20240702,110700,52643472,695,695,695,695,0
|
|
20240702,110600,52643472,695,695,695,695,0
|
|
20240702,110500,52643472,695,695,695,695,0
|
|
20240702,110400,52643472,695,695,695,695,0
|
|
20240702,110300,52643472,695,695,695,695,0
|
|
20240702,110200,52643472,695,695,695,695,0
|
|
20240702,110100,52643472,695,695,695,695,0
|
|
20240702,110000,52643472,695,695,695,695,0
|
|
20240702,105900,52643472,695,695,695,695,0
|
|
20240702,105800,52643472,695,695,695,695,0
|
|
20240702,105700,52643472,695,695,695,695,0
|
|
20240702,105600,52643472,695,695,695,695,0
|
|
20240702,105500,52643472,695,695,695,695,10
|
|
20240702,105400,52636522,695,695,695,695,0
|
|
20240702,105300,52636522,695,695,695,695,2
|
|
20240702,105200,52635132,690,690,690,690,0
|
|
20240702,105100,52635132,690,690,690,690,0
|
|
20240702,105000,52635132,690,690,690,690,0
|
|
20240702,104900,52635132,690,691,691,690,1091
|
|
20240702,104800,51881373,700,700,700,700,0
|
|
20240702,104700,51881373,700,700,700,700,0
|
|
20240702,104600,51881373,700,700,700,700,0
|
|
20240702,104500,51881373,700,700,700,700,0
|
|
20240702,104400,51881373,700,698,700,698,10089
|
|
20240702,104300,44829225,699,692,699,692,8955
|
|
20240702,104200,38594876,692,692,692,692,0
|
|
20240702,104100,38594876,692,692,692,692,0
|
|
20240702,104000,38594876,692,692,692,692,0
|
|
20240702,103900,38594876,692,692,692,692,0
|
|
20240702,103800,38594876,692,692,692,692,1
|
|
20240702,103700,38594184,686,686,686,686,0
|
|
20240702,103600,38594184,686,686,686,686,0
|
|
20240702,103500,38594184,686,686,686,686,502
|
|
20240702,103400,38249812,686,693,693,686,14021
|
|
20240702,103300,28610236,693,693,693,693,0
|
|
20240702,103200,28610236,693,693,693,693,0
|
|
20240702,103100,28610236,693,693,693,693,199
|
|
20240702,103000,28472329,694,694,694,694,1
|
|
20240702,102900,28471635,691,691,691,691,0
|
|
20240702,102800,28471635,691,691,691,691,0
|
|
20240702,102700,28471635,691,691,691,691,0
|
|
20240702,102600,28471635,691,691,691,691,0
|
|
20240702,102500,28471635,691,691,691,691,0
|
|
20240702,102400,28471635,691,691,691,691,0
|
|
20240702,102300,28471635,691,691,691,691,0
|
|
20240702,102200,28471635,691,691,691,691,1000
|
|
20240702,102100,27780635,695,695,695,695,0
|
|
20240702,102000,27780635,695,695,695,695,0
|
|
20240702,101900,27780635,695,695,695,695,0
|
|
20240702,101800,27780635,695,695,695,695,5
|
|
20240702,101700,27777160,690,690,690,690,0
|
|
20240702,101600,27777160,690,690,690,690,1508
|
|
20240702,101500,26736640,690,690,690,690,0
|
|
20240702,101400,26736640,690,690,690,690,3114
|
|
20240702,101300,24587980,690,690,690,690,0
|
|
20240702,101200,24587980,690,690,690,690,0
|
|
20240702,101100,24587980,690,690,690,690,0
|
|
20240702,101000,24587980,690,690,690,690,0
|
|
20240702,100900,24587980,690,690,690,690,5
|
|
20240702,100800,24584530,693,693,693,693,0
|
|
20240702,100700,24584530,693,693,693,693,1
|
|
20240702,100600,24583837,693,693,693,693,0
|
|
20240702,100500,24583837,693,693,693,693,50
|
|
20240702,100400,24549187,695,695,695,695,0
|
|
20240702,100300,24549187,695,695,695,695,0
|
|
20240702,100200,24549187,695,695,695,695,2
|
|
20240702,100100,24547797,690,690,690,690,0
|
|
20240702,100000,24547797,690,693,693,690,900
|
|
20240702,095900,23926197,690,690,690,690,0
|
|
20240702,095800,23926197,690,690,690,690,0
|
|
20240702,095700,23926197,690,690,690,690,5
|
|
20240702,095600,23922747,690,691,691,690,2000
|
|
20240702,095500,22542727,690,690,690,690,0
|
|
20240702,095400,22542727,690,690,690,690,700
|
|
20240702,095300,22059727,690,692,693,690,5596
|
|
20240702,095200,18198308,691,691,691,691,4097
|
|
20240702,095100,15367281,692,692,692,692,10
|
|
20240702,095000,15360361,692,692,692,692,15
|
|
20240702,094900,15349981,692,692,692,692,15
|
|
20240702,094800,15339601,692,692,692,692,26
|
|
20240702,094700,15321609,692,692,692,692,0
|
|
20240702,094600,15321609,692,692,692,692,2
|
|
20240702,094500,15320225,691,693,693,691,5011
|
|
20240702,094400,11856511,693,693,693,693,88
|
|
20240702,094300,11795527,693,693,693,693,1500
|
|
20240702,094200,10756027,692,692,692,692,1
|
|
20240702,094100,10755335,693,693,693,693,0
|
|
20240702,094000,10755335,693,693,693,693,100
|
|
20240702,093900,10686035,693,693,693,693,1
|
|
20240702,093800,10685342,693,693,693,693,144
|
|
20240702,093700,10585550,693,692,693,692,171
|
|
20240702,093600,10467100,693,691,693,691,2499
|
|
20240702,093500,8740289,691,693,693,691,3587
|
|
20240702,093400,6260203,693,693,693,693,131
|
|
20240702,093300,6169420,694,694,694,694,0
|
|
20240702,093200,6169420,694,694,694,694,0
|
|
20240702,093100,6169420,694,694,694,694,1941
|
|
20240702,093000,4822366,694,694,694,694,0
|
|
20240702,092900,4822366,694,694,694,694,0
|
|
20240702,092800,4822366,694,694,694,694,0
|
|
20240702,092700,4822366,694,694,694,694,59
|
|
20240702,092600,4781420,694,694,694,694,0
|
|
20240702,092500,4781420,694,694,694,694,2000
|
|
20240702,092400,3393420,694,694,694,694,0
|
|
20240702,092300,3393420,694,694,694,694,0
|
|
20240702,092200,3393420,694,694,694,694,94
|
|
20240702,092100,3328184,694,694,694,694,10
|
|
20240702,092000,3321244,694,694,694,694,10
|
|
20240702,091900,3314304,694,694,694,694,0
|
|
20240702,091800,3314304,694,694,694,694,0
|
|
20240702,091700,3314304,694,694,694,694,5
|
|
20240702,091600,3310834,694,694,694,694,0
|
|
20240702,091500,3310834,694,695,695,694,20
|
|
20240702,091400,3296944,696,696,696,696,0
|
|
20240702,091300,3296944,696,696,696,696,0
|
|
20240702,091200,3296944,696,696,696,696,2
|
|
20240702,091100,3295552,698,698,698,698,0
|
|
20240702,091000,3295552,698,698,698,698,0
|
|
20240702,090900,3295552,698,691,698,691,1000
|
|
20240702,090800,2604545,690,690,690,690,0
|
|
20240702,090700,2604545,690,693,693,690,1164
|
|
20240702,090600,1800623,690,690,690,690,0
|
|
20240702,090500,1800623,690,690,690,690,0
|
|
20240702,090400,1800623,690,690,690,690,0
|
|
20240702,090300,1800623,690,695,695,690,2566
|
|
20240702,090200,26562,699,699,699,699,0
|
|
20240702,090100,26562,699,699,699,699,1
|
|
20240702,090000,25863,699,699,699,699,37
|