615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191200,53690391,748,748,748,748,835
|
|
20240702,191100,53690391,748,748,748,748,0
|
|
20240702,191000,53690391,748,748,748,748,0
|
|
20240702,190900,53690391,748,748,748,748,0
|
|
20240702,190800,53690391,748,748,748,748,0
|
|
20240702,190700,53690391,748,748,748,748,0
|
|
20240702,190600,53690391,748,748,748,748,0
|
|
20240702,190500,53690391,748,748,748,748,0
|
|
20240702,190400,53690391,748,748,748,748,0
|
|
20240702,190300,53690391,748,748,748,748,0
|
|
20240702,190200,53690391,748,748,748,748,0
|
|
20240702,190100,53690391,748,748,748,748,0
|
|
20240702,190000,53690391,748,748,748,748,0
|
|
20240702,185900,53690391,748,748,748,748,0
|
|
20240702,185800,53690391,748,748,748,748,0
|
|
20240702,185700,53690391,748,748,748,748,0
|
|
20240702,185600,53690391,748,748,748,748,0
|
|
20240702,185500,53690391,748,748,748,748,0
|
|
20240702,185400,53690391,748,748,748,748,0
|
|
20240702,185300,53690391,748,748,748,748,0
|
|
20240702,185200,53690391,748,748,748,748,0
|
|
20240702,185100,53690391,748,748,748,748,0
|
|
20240702,185000,53690391,748,748,748,748,0
|
|
20240702,184900,53690391,748,748,748,748,0
|
|
20240702,184800,53690391,748,748,748,748,0
|
|
20240702,184700,53690391,748,748,748,748,0
|
|
20240702,184600,53690391,748,748,748,748,0
|
|
20240702,184500,53690391,748,748,748,748,0
|
|
20240702,184400,53690391,748,748,748,748,0
|
|
20240702,184300,53690391,748,748,748,748,0
|
|
20240702,184200,53690391,748,748,748,748,835
|
|
20240702,184100,53690391,748,748,748,748,0
|
|
20240702,184000,53690391,748,748,748,748,0
|
|
20240702,183900,53690391,748,748,748,748,0
|
|
20240702,183800,53690391,748,748,748,748,0
|
|
20240702,183700,53690391,748,748,748,748,0
|
|
20240702,183600,53690391,748,748,748,748,0
|
|
20240702,183500,53690391,748,748,748,748,0
|
|
20240702,183400,53690391,748,748,748,748,0
|
|
20240702,183300,53690391,748,748,748,748,0
|
|
20240702,183200,53690391,748,748,748,748,0
|
|
20240702,183100,53690391,748,748,748,748,0
|
|
20240702,183000,53690391,748,748,748,748,0
|
|
20240702,182900,53690391,748,748,748,748,0
|
|
20240702,182800,53690391,748,748,748,748,0
|
|
20240702,182700,53690391,748,748,748,748,0
|
|
20240702,182600,53690391,748,748,748,748,0
|
|
20240702,182500,53690391,748,748,748,748,0
|
|
20240702,182400,53690391,748,748,748,748,0
|
|
20240702,182300,53690391,748,748,748,748,0
|
|
20240702,182200,53690391,748,748,748,748,0
|
|
20240702,182100,53690391,748,748,748,748,0
|
|
20240702,182000,53690391,748,748,748,748,0
|
|
20240702,181900,53690391,748,748,748,748,0
|
|
20240702,181800,53690391,748,748,748,748,0
|
|
20240702,181700,53690391,748,748,748,748,0
|
|
20240702,181600,53690391,748,748,748,748,0
|
|
20240702,181500,53690391,748,748,748,748,0
|
|
20240702,181400,53690391,748,748,748,748,0
|
|
20240702,181300,53690391,748,748,748,748,0
|
|
20240702,181200,53690391,748,748,748,748,835
|
|
20240702,181100,53690391,748,748,748,748,0
|
|
20240702,181000,53690391,748,748,748,748,0
|
|
20240702,180900,53690391,748,748,748,748,0
|
|
20240702,180800,53690391,748,748,748,748,0
|
|
20240702,180700,53690391,748,748,748,748,0
|
|
20240702,180600,53690391,748,748,748,748,0
|
|
20240702,180500,53690391,748,748,748,748,0
|
|
20240702,180400,53690391,748,748,748,748,0
|
|
20240702,180300,53690391,748,748,748,748,0
|
|
20240702,180200,53690391,748,748,748,748,0
|
|
20240702,180100,53690391,748,748,748,748,0
|
|
20240702,180000,53690391,748,748,748,748,0
|
|
20240702,175900,53690391,748,748,748,748,0
|
|
20240702,175800,53690391,748,748,748,748,0
|
|
20240702,175700,53690391,748,748,748,748,0
|
|
20240702,175600,53690391,748,748,748,748,0
|
|
20240702,175500,53690391,748,748,748,748,0
|
|
20240702,175400,53690391,748,748,748,748,0
|
|
20240702,175300,53690391,748,748,748,748,0
|
|
20240702,175200,53690391,748,748,748,748,0
|
|
20240702,175100,53690391,748,748,748,748,0
|
|
20240702,175000,53690391,748,748,748,748,0
|
|
20240702,174900,53690391,748,748,748,748,0
|
|
20240702,174800,53690391,748,748,748,748,0
|
|
20240702,174700,53690391,748,748,748,748,0
|
|
20240702,174600,53690391,748,748,748,748,0
|
|
20240702,174500,53690391,748,748,748,748,0
|
|
20240702,174400,53690391,748,748,748,748,0
|
|
20240702,174300,53690391,748,748,748,748,0
|
|
20240702,174200,53690391,748,748,748,748,835
|
|
20240702,174100,53690391,748,748,748,748,0
|
|
20240702,174000,53690391,748,748,748,748,0
|
|
20240702,173900,53690391,748,748,748,748,0
|
|
20240702,173800,53690391,748,748,748,748,0
|
|
20240702,173700,53690391,748,748,748,748,0
|
|
20240702,173600,53690391,748,748,748,748,0
|
|
20240702,173500,53690391,748,748,748,748,0
|
|
20240702,173400,53690391,748,748,748,748,0
|
|
20240702,173300,53690391,748,748,748,748,0
|
|
20240702,173200,53690391,748,748,748,748,0
|
|
20240702,173100,53690391,748,748,748,748,0
|
|
20240702,173000,53690391,748,748,748,748,0
|
|
20240702,172900,53690391,748,748,748,748,0
|
|
20240702,172800,53690391,748,748,748,748,0
|
|
20240702,172700,53690391,748,748,748,748,0
|
|
20240702,172600,53690391,748,748,748,748,0
|
|
20240702,172500,53690391,748,748,748,748,0
|
|
20240702,172400,53690391,748,748,748,748,0
|
|
20240702,172300,53690391,748,748,748,748,0
|
|
20240702,172200,53690391,748,748,748,748,0
|
|
20240702,172100,53690391,748,748,748,748,0
|
|
20240702,172000,53690391,748,748,748,748,0
|
|
20240702,171900,53690391,748,748,748,748,0
|
|
20240702,171800,53690391,748,748,748,748,0
|
|
20240702,171700,53690391,748,748,748,748,0
|
|
20240702,171600,53690391,748,748,748,748,0
|
|
20240702,171500,53690391,748,748,748,748,0
|
|
20240702,171400,53690391,748,748,748,748,0
|
|
20240702,171300,53690391,748,748,748,748,0
|
|
20240702,171200,53690391,748,748,748,748,835
|
|
20240702,171100,53690391,748,748,748,748,0
|
|
20240702,171000,53690391,748,748,748,748,0
|
|
20240702,170900,53690391,748,748,748,748,0
|
|
20240702,170800,53690391,748,748,748,748,0
|
|
20240702,170700,53690391,748,748,748,748,0
|
|
20240702,170600,53690391,748,748,748,748,0
|
|
20240702,170500,53690391,748,748,748,748,0
|
|
20240702,170400,53690391,748,748,748,748,0
|
|
20240702,170300,53690391,748,748,748,748,0
|
|
20240702,170200,53690391,748,748,748,748,0
|
|
20240702,170100,53690391,748,748,748,748,0
|
|
20240702,170000,53690391,748,748,748,748,0
|
|
20240702,165900,53690391,748,748,748,748,0
|
|
20240702,165800,53690391,748,748,748,748,0
|
|
20240702,165700,53690391,748,748,748,748,0
|
|
20240702,165600,53690391,748,748,748,748,0
|
|
20240702,165500,53690391,748,748,748,748,0
|
|
20240702,165400,53690391,748,748,748,748,0
|
|
20240702,165300,53690391,748,748,748,748,0
|
|
20240702,165200,53690391,748,748,748,748,0
|
|
20240702,165100,53690391,748,748,748,748,0
|
|
20240702,165000,53690391,748,748,748,748,0
|
|
20240702,164900,53690391,748,748,748,748,0
|
|
20240702,164800,53690391,748,748,748,748,0
|
|
20240702,164700,53690391,748,748,748,748,0
|
|
20240702,164600,53690391,748,748,748,748,0
|
|
20240702,164500,53690391,748,748,748,748,0
|
|
20240702,164400,53690391,748,748,748,748,0
|
|
20240702,164300,53690391,748,748,748,748,0
|
|
20240702,164200,53690391,748,748,748,748,835
|
|
20240702,164100,53690391,748,748,748,748,0
|
|
20240702,164000,53690391,748,748,748,748,0
|
|
20240702,163900,53690391,748,748,748,748,0
|
|
20240702,163800,53690391,748,748,748,748,0
|
|
20240702,163700,53690391,748,748,748,748,0
|
|
20240702,163600,53690391,748,748,748,748,0
|
|
20240702,163500,53690391,748,748,748,748,0
|
|
20240702,163400,53690391,748,748,748,748,0
|
|
20240702,163300,53690391,748,748,748,748,0
|
|
20240702,163200,53690391,748,748,748,748,0
|
|
20240702,163100,53690391,748,748,748,748,0
|
|
20240702,163000,53690391,748,748,748,748,0
|
|
20240702,162900,53690391,748,748,748,748,0
|
|
20240702,162800,53690391,748,748,748,748,0
|
|
20240702,162700,53690391,748,748,748,748,0
|
|
20240702,162600,53690391,748,748,748,748,0
|
|
20240702,162500,53690391,748,748,748,748,0
|
|
20240702,162400,53690391,748,748,748,748,0
|
|
20240702,162300,53690391,748,748,748,748,0
|
|
20240702,162200,53690391,748,748,748,748,0
|
|
20240702,162100,53690391,748,748,748,748,0
|
|
20240702,162000,53690391,748,748,748,748,0
|
|
20240702,161900,53690391,748,748,748,748,0
|
|
20240702,161800,53690391,748,748,748,748,0
|
|
20240702,161700,53690391,748,748,748,748,0
|
|
20240702,161600,53690391,748,748,748,748,0
|
|
20240702,161500,53690391,748,748,748,748,0
|
|
20240702,161400,53690391,748,748,748,748,0
|
|
20240702,161300,53690391,748,748,748,748,0
|
|
20240702,161200,53690391,748,748,748,748,835
|
|
20240702,161100,53690391,748,748,748,748,0
|
|
20240702,161000,53690391,748,748,748,748,0
|
|
20240702,160900,53690391,748,748,748,748,0
|
|
20240702,160800,53690391,748,748,748,748,0
|
|
20240702,160700,53690391,748,748,748,748,0
|
|
20240702,160600,53690391,748,748,748,748,0
|
|
20240702,160500,53690391,748,748,748,748,0
|
|
20240702,160400,53690391,748,748,748,748,0
|
|
20240702,160300,53690391,748,748,748,748,0
|
|
20240702,160200,53690391,748,748,748,748,0
|
|
20240702,160100,53690391,748,748,748,748,0
|
|
20240702,160000,53690391,748,748,748,748,0
|
|
20240702,155900,53690391,748,748,748,748,0
|
|
20240702,155800,53690391,748,748,748,748,0
|
|
20240702,155700,53690391,748,748,748,748,0
|
|
20240702,155600,53690391,748,748,748,748,0
|
|
20240702,155500,53690391,748,748,748,748,0
|
|
20240702,155400,53690391,748,748,748,748,0
|
|
20240702,155300,53690391,748,748,748,748,0
|
|
20240702,155200,53690391,748,748,748,748,0
|
|
20240702,155100,53690391,748,748,748,748,0
|
|
20240702,155000,53690391,748,748,748,748,0
|
|
20240702,154900,53690391,748,748,748,748,0
|
|
20240702,154800,53690391,748,748,748,748,0
|
|
20240702,154700,53690391,748,748,748,748,0
|
|
20240702,154600,53690391,748,748,748,748,0
|
|
20240702,154500,53690391,748,748,748,748,0
|
|
20240702,154400,53690391,748,748,748,748,0
|
|
20240702,154300,53690391,748,748,748,748,0
|
|
20240702,154200,53690391,748,748,748,748,835
|
|
20240702,154100,53690391,748,748,748,748,0
|
|
20240702,154000,53690391,748,748,748,748,0
|
|
20240702,153900,53690391,748,748,748,748,0
|
|
20240702,153800,53690391,748,748,748,748,0
|
|
20240702,153700,53690391,748,748,748,748,0
|
|
20240702,153600,53690391,748,748,748,748,0
|
|
20240702,153500,53690391,748,748,748,748,0
|
|
20240702,153400,53690391,748,748,748,748,0
|
|
20240702,153300,53690391,748,748,748,748,0
|
|
20240702,153200,53690391,748,748,748,748,0
|
|
20240702,153100,53690391,748,748,748,748,0
|
|
20240702,153000,53690391,748,748,748,748,835
|
|
20240702,152900,53065811,749,749,749,749,0
|
|
20240702,152800,53065811,749,749,749,749,0
|
|
20240702,152700,53065811,749,749,749,749,0
|
|
20240702,152600,53065811,749,749,749,749,0
|
|
20240702,152500,53065811,749,749,749,749,0
|
|
20240702,152400,53065811,749,749,749,749,0
|
|
20240702,152300,53065811,749,749,749,749,0
|
|
20240702,152200,53065811,749,749,749,749,0
|
|
20240702,152100,53065811,749,749,749,749,0
|
|
20240702,152000,53065811,749,749,749,749,0
|
|
20240702,151900,53065811,749,749,749,748,171
|
|
20240702,151800,52937901,748,748,748,748,1000
|
|
20240702,151700,52189901,749,749,749,749,1
|
|
20240702,151600,52189152,747,749,749,747,384
|
|
20240702,151500,51902284,749,749,749,749,0
|
|
20240702,151400,51902284,749,749,749,749,0
|
|
20240702,151300,51902284,749,749,749,749,0
|
|
20240702,151200,51902284,749,749,749,749,0
|
|
20240702,151100,51902284,749,749,749,749,0
|
|
20240702,151000,51902284,749,749,749,749,0
|
|
20240702,150900,51902284,749,749,749,749,1
|
|
20240702,150800,51901535,748,748,748,748,0
|
|
20240702,150700,51901535,748,748,748,748,10
|
|
20240702,150600,51894055,747,747,747,747,300
|
|
20240702,150500,51669955,749,747,749,747,178
|
|
20240702,150400,51536907,747,747,747,747,200
|
|
20240702,150300,51387507,749,749,749,749,0
|
|
20240702,150200,51387507,749,749,749,749,0
|
|
20240702,150100,51387507,749,749,749,749,0
|
|
20240702,150000,51387507,749,749,749,749,82
|
|
20240702,145900,51326089,749,749,749,749,0
|
|
20240702,145800,51326089,749,749,749,749,0
|
|
20240702,145700,51326089,749,749,749,749,1
|
|
20240702,145600,51325340,747,747,747,747,0
|
|
20240702,145500,51325340,747,747,747,747,0
|
|
20240702,145400,51325340,747,747,747,747,0
|
|
20240702,145300,51325340,747,749,749,747,4
|
|
20240702,145200,51322350,747,747,747,747,0
|
|
20240702,145100,51322350,747,747,747,747,0
|
|
20240702,145000,51322350,747,747,747,747,0
|
|
20240702,144900,51322350,747,747,747,747,0
|
|
20240702,144800,51322350,747,747,747,747,1
|
|
20240702,144700,51321603,749,749,749,749,0
|
|
20240702,144600,51321603,749,749,749,749,0
|
|
20240702,144500,51321603,749,749,749,749,5
|
|
20240702,144400,51317858,749,749,749,749,0
|
|
20240702,144300,51317858,749,749,749,749,179
|
|
20240702,144200,51183787,749,749,749,749,0
|
|
20240702,144100,51183787,749,749,749,749,19
|
|
20240702,144000,51169556,749,749,749,749,0
|
|
20240702,143900,51169556,749,749,749,749,1
|
|
20240702,143800,51168807,747,747,747,747,700
|
|
20240702,143700,50645907,747,747,747,747,0
|
|
20240702,143600,50645907,747,747,747,747,50
|
|
20240702,143500,50608557,746,746,746,746,0
|
|
20240702,143400,50608557,746,746,746,746,1
|
|
20240702,143300,50607811,747,747,747,747,3150
|
|
20240702,143200,48254761,747,747,747,747,100
|
|
20240702,143100,48180061,747,747,747,747,0
|
|
20240702,143000,48180061,747,747,747,747,0
|
|
20240702,142900,48180061,747,746,747,746,135
|
|
20240702,142800,48079217,746,746,746,746,0
|
|
20240702,142700,48079217,746,746,746,746,7000
|
|
20240702,142600,42857217,747,747,747,747,866
|
|
20240702,142500,42210315,747,747,747,747,0
|
|
20240702,142400,42210315,747,747,747,747,701
|
|
20240702,142300,41686668,748,748,748,748,92
|
|
20240702,142200,41617852,749,749,749,749,0
|
|
20240702,142100,41617852,749,749,749,749,0
|
|
20240702,142000,41617852,749,749,749,749,0
|
|
20240702,141900,41617852,749,749,749,749,0
|
|
20240702,141800,41617852,749,749,749,749,200
|
|
20240702,141700,41468052,748,748,748,748,0
|
|
20240702,141600,41468052,748,748,748,748,0
|
|
20240702,141500,41468052,748,748,748,748,236
|
|
20240702,141400,41291524,748,748,748,748,0
|
|
20240702,141300,41291524,748,748,748,748,0
|
|
20240702,141200,41291524,748,748,748,748,0
|
|
20240702,141100,41291524,748,748,748,748,50
|
|
20240702,141000,41254124,748,748,748,748,1
|
|
20240702,140900,41253376,748,748,748,748,0
|
|
20240702,140800,41253376,748,747,748,747,166
|
|
20240702,140700,41129308,748,748,748,748,0
|
|
20240702,140600,41129308,748,748,748,748,498
|
|
20240702,140500,40756804,749,749,749,749,0
|
|
20240702,140400,40756804,749,749,749,749,2
|
|
20240702,140300,40755306,749,749,749,749,1
|
|
20240702,140200,40754557,749,749,749,749,0
|
|
20240702,140100,40754557,749,749,749,749,0
|
|
20240702,140000,40754557,749,749,749,749,1
|
|
20240702,135900,40753808,749,749,749,749,0
|
|
20240702,135800,40753808,749,749,749,749,17
|
|
20240702,135700,40741075,749,749,749,749,1000
|
|
20240702,135600,39992075,748,748,748,748,200
|
|
20240702,135500,39842475,749,749,749,749,0
|
|
20240702,135400,39842475,749,749,749,749,100
|
|
20240702,135300,39767575,750,750,750,750,0
|
|
20240702,135200,39767575,750,750,750,750,0
|
|
20240702,135100,39767575,750,750,750,750,0
|
|
20240702,135000,39767575,750,750,750,750,0
|
|
20240702,134900,39767575,750,750,750,750,1
|
|
20240702,134800,39766825,750,750,750,750,0
|
|
20240702,134700,39766825,750,750,750,750,0
|
|
20240702,134600,39766825,750,750,750,750,0
|
|
20240702,134500,39766825,750,750,750,750,0
|
|
20240702,134400,39766825,750,750,750,750,2
|
|
20240702,134300,39765325,750,750,750,750,0
|
|
20240702,134200,39765325,750,749,750,749,1239
|
|
20240702,134100,38837312,748,748,748,748,0
|
|
20240702,134000,38837312,748,748,748,748,1
|
|
20240702,133900,38836564,749,749,749,749,0
|
|
20240702,133800,38836564,749,749,749,749,1
|
|
20240702,133700,38835815,749,749,749,749,10
|
|
20240702,133600,38828325,749,749,749,749,0
|
|
20240702,133500,38828325,749,749,749,749,0
|
|
20240702,133400,38828325,749,749,749,749,0
|
|
20240702,133300,38828325,749,749,749,749,80
|
|
20240702,133200,38768405,749,749,749,749,100
|
|
20240702,133100,38693505,749,749,749,749,81
|
|
20240702,133000,38632836,749,749,749,749,0
|
|
20240702,132900,38632836,749,749,749,749,20
|
|
20240702,132800,38617856,749,749,749,749,0
|
|
20240702,132700,38617856,749,749,749,749,2
|
|
20240702,132600,38616358,749,749,749,749,0
|
|
20240702,132500,38616358,749,749,749,749,0
|
|
20240702,132400,38616358,749,749,749,749,0
|
|
20240702,132300,38616358,749,749,749,749,0
|
|
20240702,132200,38616358,749,749,749,749,0
|
|
20240702,132100,38616358,749,749,749,749,0
|
|
20240702,132000,38616358,749,749,749,749,0
|
|
20240702,131900,38616358,749,749,749,749,2
|
|
20240702,131800,38614860,749,749,749,749,0
|
|
20240702,131700,38614860,749,749,749,749,3330
|
|
20240702,131600,36120690,749,749,749,749,7
|
|
20240702,131500,36115447,749,749,749,749,2
|
|
20240702,131400,36113949,749,749,749,749,0
|
|
20240702,131300,36113949,749,749,749,749,0
|
|
20240702,131200,36113949,749,749,749,749,0
|
|
20240702,131100,36113949,749,749,749,749,0
|
|
20240702,131000,36113949,749,749,749,749,0
|
|
20240702,130900,36113949,749,749,749,749,0
|
|
20240702,130800,36113949,749,749,749,749,0
|
|
20240702,130700,36113949,749,749,749,749,0
|
|
20240702,130600,36113949,749,749,749,749,200
|
|
20240702,130500,35964149,749,749,749,749,969
|
|
20240702,130400,35238368,750,750,750,750,0
|
|
20240702,130300,35238368,750,750,750,750,0
|
|
20240702,130200,35238368,750,750,750,750,0
|
|
20240702,130100,35238368,750,750,750,750,0
|
|
20240702,130000,35238368,750,750,750,750,0
|
|
20240702,125900,35238368,750,750,750,750,0
|
|
20240702,125800,35238368,750,750,750,750,0
|
|
20240702,125700,35238368,750,750,750,750,39
|
|
20240702,125600,35209118,750,750,750,750,0
|
|
20240702,125500,35209118,750,750,750,750,0
|
|
20240702,125400,35209118,750,750,750,750,0
|
|
20240702,125300,35209118,750,750,750,750,0
|
|
20240702,125200,35209118,750,750,750,750,0
|
|
20240702,125100,35209118,750,750,750,750,0
|
|
20240702,125000,35209118,750,750,750,750,0
|
|
20240702,124900,35209118,750,750,750,750,0
|
|
20240702,124800,35209118,750,750,750,750,1
|
|
20240702,124700,35208368,750,750,750,750,2
|
|
20240702,124600,35206868,750,750,750,750,0
|
|
20240702,124500,35206868,750,750,750,750,10
|
|
20240702,124400,35199368,750,750,750,750,0
|
|
20240702,124300,35199368,750,750,750,750,50
|
|
20240702,124200,35161868,749,749,749,749,0
|
|
20240702,124100,35161868,749,749,749,749,0
|
|
20240702,124000,35161868,749,749,749,749,299
|
|
20240702,123900,34937917,749,749,749,749,47
|
|
20240702,123800,34902714,749,749,749,749,400
|
|
20240702,123700,34603114,749,749,749,749,0
|
|
20240702,123600,34603114,749,749,749,749,255
|
|
20240702,123500,34412119,749,749,749,749,4
|
|
20240702,123400,34409123,749,749,749,749,0
|
|
20240702,123300,34409123,749,749,749,749,0
|
|
20240702,123200,34409123,749,749,749,749,50
|
|
20240702,123100,34371673,750,750,750,750,0
|
|
20240702,123000,34371673,750,750,750,750,50
|
|
20240702,122900,34334173,746,746,746,746,0
|
|
20240702,122800,34334173,746,746,746,746,0
|
|
20240702,122700,34334173,746,746,746,746,0
|
|
20240702,122600,34334173,746,746,746,746,0
|
|
20240702,122500,34334173,746,748,748,746,198
|
|
20240702,122400,34186249,750,750,750,750,0
|
|
20240702,122300,34186249,750,750,750,750,0
|
|
20240702,122200,34186249,750,750,750,750,0
|
|
20240702,122100,34186249,750,750,750,750,0
|
|
20240702,122000,34186249,750,750,750,750,14
|
|
20240702,121900,34175749,748,748,748,748,0
|
|
20240702,121800,34175749,748,748,748,748,0
|
|
20240702,121700,34175749,748,748,748,748,0
|
|
20240702,121600,34175749,748,748,748,748,4955
|
|
20240702,121500,30469409,748,748,748,748,0
|
|
20240702,121400,30469409,748,748,748,748,1619
|
|
20240702,121300,29258397,748,748,748,748,1
|
|
20240702,121200,29257649,746,746,746,746,0
|
|
20240702,121100,29257649,746,747,748,746,8991
|
|
20240702,121000,22544023,748,748,748,748,60
|
|
20240702,120900,22499143,748,748,748,748,0
|
|
20240702,120800,22499143,748,748,748,748,0
|
|
20240702,120700,22499143,748,748,748,748,1
|
|
20240702,120600,22498395,748,748,748,748,2
|
|
20240702,120500,22496899,748,748,748,748,0
|
|
20240702,120400,22496899,748,748,748,748,0
|
|
20240702,120300,22496899,748,748,748,748,0
|
|
20240702,120200,22496899,748,748,748,748,0
|
|
20240702,120100,22496899,748,748,748,748,1
|
|
20240702,120000,22496151,748,748,748,748,0
|
|
20240702,115900,22496151,748,748,748,747,215
|
|
20240702,115800,22335543,748,748,748,748,0
|
|
20240702,115700,22335543,748,748,748,748,0
|
|
20240702,115600,22335543,748,748,748,748,0
|
|
20240702,115500,22335543,748,748,748,748,0
|
|
20240702,115400,22335543,748,748,748,748,111
|
|
20240702,115300,22252515,748,748,748,748,560
|
|
20240702,115200,21833635,748,748,748,748,0
|
|
20240702,115100,21833635,748,748,748,748,0
|
|
20240702,115000,21833635,748,748,748,748,0
|
|
20240702,114900,21833635,748,748,748,748,1
|
|
20240702,114800,21832887,748,748,748,748,300
|
|
20240702,114700,21608487,748,748,748,748,0
|
|
20240702,114600,21608487,748,748,748,748,0
|
|
20240702,114500,21608487,748,748,748,748,0
|
|
20240702,114400,21608487,748,748,748,748,0
|
|
20240702,114300,21608487,748,748,748,748,0
|
|
20240702,114200,21608487,748,748,748,748,2
|
|
20240702,114100,21606991,748,748,748,748,0
|
|
20240702,114000,21606991,748,748,748,748,133
|
|
20240702,113900,21507507,748,748,748,748,0
|
|
20240702,113800,21507507,748,748,748,748,0
|
|
20240702,113700,21507507,748,748,748,748,2680
|
|
20240702,113600,19502867,748,748,748,748,1
|
|
20240702,113500,19502119,748,748,748,748,10
|
|
20240702,113400,19494639,748,748,748,748,20
|
|
20240702,113300,19479679,747,747,747,747,0
|
|
20240702,113200,19479679,747,747,747,747,0
|
|
20240702,113100,19479679,747,747,747,747,0
|
|
20240702,113000,19479679,747,747,747,747,0
|
|
20240702,112900,19479679,747,747,747,747,0
|
|
20240702,112800,19479679,747,747,747,747,29
|
|
20240702,112700,19458016,748,748,748,748,1
|
|
20240702,112600,19457268,748,748,748,748,0
|
|
20240702,112500,19457268,748,748,748,748,0
|
|
20240702,112400,19457268,748,748,748,748,10
|
|
20240702,112300,19449788,748,748,748,748,0
|
|
20240702,112200,19449788,748,748,748,748,2
|
|
20240702,112100,19448292,748,748,748,748,0
|
|
20240702,112000,19448292,748,749,749,748,2496
|
|
20240702,111900,17581084,748,748,748,748,0
|
|
20240702,111800,17581084,748,748,748,748,0
|
|
20240702,111700,17581084,748,748,748,748,0
|
|
20240702,111600,17581084,748,748,748,748,0
|
|
20240702,111500,17581084,748,748,748,748,0
|
|
20240702,111400,17581084,748,748,748,748,0
|
|
20240702,111300,17581084,748,748,748,748,0
|
|
20240702,111200,17581084,748,748,748,748,0
|
|
20240702,111100,17581084,748,748,748,748,0
|
|
20240702,111000,17581084,748,748,748,748,0
|
|
20240702,110900,17581084,748,748,748,748,0
|
|
20240702,110800,17581084,748,748,748,748,0
|
|
20240702,110700,17581084,748,748,748,748,1
|
|
20240702,110600,17580336,748,748,748,748,0
|
|
20240702,110500,17580336,748,748,748,748,0
|
|
20240702,110400,17580336,748,748,748,748,0
|
|
20240702,110300,17580336,748,748,748,748,0
|
|
20240702,110200,17580336,748,748,748,748,0
|
|
20240702,110100,17580336,748,748,748,748,0
|
|
20240702,110000,17580336,748,748,748,748,0
|
|
20240702,105900,17580336,748,748,748,748,0
|
|
20240702,105800,17580336,748,748,748,748,0
|
|
20240702,105700,17580336,748,748,748,748,138
|
|
20240702,105600,17477112,749,749,749,749,160
|
|
20240702,105500,17357272,750,750,750,750,1
|
|
20240702,105400,17356522,750,750,750,750,0
|
|
20240702,105300,17356522,750,751,751,750,70
|
|
20240702,105200,17304021,750,750,750,750,0
|
|
20240702,105100,17304021,750,750,750,750,0
|
|
20240702,105000,17304021,750,750,750,750,0
|
|
20240702,104900,17304021,750,750,750,750,0
|
|
20240702,104800,17304021,750,750,750,750,4
|
|
20240702,104700,17301021,751,751,751,751,0
|
|
20240702,104600,17301021,751,751,751,751,1
|
|
20240702,104500,17300270,751,751,751,751,0
|
|
20240702,104400,17300270,751,751,751,751,0
|
|
20240702,104300,17300270,751,751,751,751,0
|
|
20240702,104200,17300270,751,751,751,751,0
|
|
20240702,104100,17300270,751,751,751,751,0
|
|
20240702,104000,17300270,751,751,751,751,0
|
|
20240702,103900,17300270,751,751,751,751,1
|
|
20240702,103800,17299519,750,750,750,750,0
|
|
20240702,103700,17299519,750,750,750,750,0
|
|
20240702,103600,17299519,750,750,750,750,0
|
|
20240702,103500,17299519,750,750,750,750,1000
|
|
20240702,103400,16549519,750,750,750,750,0
|
|
20240702,103300,16549519,750,750,750,750,0
|
|
20240702,103200,16549519,750,750,750,750,1601
|
|
20240702,103100,15348769,748,748,748,748,0
|
|
20240702,103000,15348769,748,748,748,748,0
|
|
20240702,102900,15348769,748,748,748,748,0
|
|
20240702,102800,15348769,748,748,748,748,794
|
|
20240702,102700,14754857,748,748,748,748,0
|
|
20240702,102600,14754857,748,748,748,748,75
|
|
20240702,102500,14698757,748,748,748,748,90
|
|
20240702,102400,14631437,748,748,748,748,2
|
|
20240702,102300,14629941,748,748,748,748,0
|
|
20240702,102200,14629941,748,748,748,748,29
|
|
20240702,102100,14608249,748,748,748,748,0
|
|
20240702,102000,14608249,748,748,748,748,0
|
|
20240702,101900,14608249,748,748,748,748,10
|
|
20240702,101800,14600769,747,750,750,747,4441
|
|
20240702,101700,11276166,750,750,750,750,0
|
|
20240702,101600,11276166,750,750,750,750,0
|
|
20240702,101500,11276166,750,750,750,750,0
|
|
20240702,101400,11276166,750,750,750,750,0
|
|
20240702,101300,11276166,750,750,750,750,3
|
|
20240702,101200,11273916,751,751,751,751,1
|
|
20240702,101100,11273165,751,751,751,751,30
|
|
20240702,101000,11250635,751,751,751,751,0
|
|
20240702,100900,11250635,751,751,751,751,1
|
|
20240702,100800,11249884,751,751,751,751,10
|
|
20240702,100700,11242374,751,751,751,751,0
|
|
20240702,100600,11242374,751,751,751,751,0
|
|
20240702,100500,11242374,751,751,751,751,10
|
|
20240702,100400,11234864,752,752,752,752,0
|
|
20240702,100300,11234864,752,751,752,751,48
|
|
20240702,100200,11198814,751,751,751,751,22
|
|
20240702,100100,11182292,751,751,751,751,4
|
|
20240702,100000,11179288,750,750,750,750,0
|
|
20240702,095900,11179288,750,750,750,750,0
|
|
20240702,095800,11179288,750,750,750,750,1
|
|
20240702,095700,11178538,750,750,750,750,0
|
|
20240702,095600,11178538,750,750,750,750,46
|
|
20240702,095500,11144038,750,750,750,750,1
|
|
20240702,095400,11143288,750,750,750,750,51
|
|
20240702,095300,11105038,750,750,750,750,1
|
|
20240702,095200,11104288,750,751,751,750,4851
|
|
20240702,095100,7466028,751,751,751,751,12
|
|
20240702,095000,7457016,751,751,751,751,3
|
|
20240702,094900,7454763,751,751,751,751,0
|
|
20240702,094800,7454763,751,751,751,751,10
|
|
20240702,094700,7447253,750,750,750,750,0
|
|
20240702,094600,7447253,750,751,751,750,355
|
|
20240702,094500,7180848,751,751,751,751,1
|
|
20240702,094400,7180097,751,751,751,751,0
|
|
20240702,094300,7180097,751,751,751,751,5
|
|
20240702,094200,7176342,750,750,750,750,1
|
|
20240702,094100,7175592,753,753,753,753,0
|
|
20240702,094000,7175592,753,753,753,753,145
|
|
20240702,093900,7066407,751,751,751,751,0
|
|
20240702,093800,7066407,751,751,751,751,105
|
|
20240702,093700,6987552,753,753,753,753,17
|
|
20240702,093600,6974751,753,753,753,753,18
|
|
20240702,093500,6961197,751,753,753,751,1625
|
|
20240702,093400,5738817,753,753,753,753,0
|
|
20240702,093300,5738817,753,753,753,753,0
|
|
20240702,093200,5738817,753,753,753,753,5
|
|
20240702,093100,5735052,753,753,753,753,0
|
|
20240702,093000,5735052,753,753,753,753,0
|
|
20240702,092900,5735052,753,753,753,753,1
|
|
20240702,092800,5734299,753,753,753,753,0
|
|
20240702,092700,5734299,753,753,753,753,0
|
|
20240702,092600,5734299,753,753,753,753,4
|
|
20240702,092500,5731287,753,753,753,753,0
|
|
20240702,092400,5731287,753,753,753,753,0
|
|
20240702,092300,5731287,753,753,753,753,0
|
|
20240702,092200,5731287,753,753,753,753,0
|
|
20240702,092100,5731287,753,753,753,753,0
|
|
20240702,092000,5731287,753,753,753,753,0
|
|
20240702,091900,5731287,753,753,753,753,0
|
|
20240702,091800,5731287,753,753,753,753,0
|
|
20240702,091700,5731287,753,753,753,753,0
|
|
20240702,091600,5731287,753,753,753,753,0
|
|
20240702,091500,5731287,753,751,753,751,3005
|
|
20240702,091400,3472267,751,751,751,751,1
|
|
20240702,091300,3471516,750,751,751,750,2000
|
|
20240702,091200,1971031,751,751,751,751,1000
|
|
20240702,091100,1220031,751,751,751,751,200
|
|
20240702,091000,1069831,751,751,751,751,0
|
|
20240702,090900,1069831,751,751,751,751,1
|
|
20240702,090800,1069080,751,751,751,751,1014
|
|
20240702,090700,307566,752,752,752,752,130
|
|
20240702,090600,209806,752,752,752,752,170
|
|
20240702,090500,81966,752,752,752,752,0
|
|
20240702,090400,81966,752,752,752,752,0
|
|
20240702,090300,81966,752,752,752,752,0
|
|
20240702,090200,81966,752,752,752,751,9
|
|
20240702,090100,75201,752,753,753,752,11
|
|
20240702,090000,66928,752,752,752,752,89
|