615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,191200,77244516,746,746,746,746,833
|
|
20240703,191100,77244516,746,746,746,746,0
|
|
20240703,191000,77244516,746,746,746,746,0
|
|
20240703,190900,77244516,746,746,746,746,0
|
|
20240703,190800,77244516,746,746,746,746,0
|
|
20240703,190700,77244516,746,746,746,746,0
|
|
20240703,190600,77244516,746,746,746,746,0
|
|
20240703,190500,77244516,746,746,746,746,0
|
|
20240703,190400,77244516,746,746,746,746,0
|
|
20240703,190300,77244516,746,746,746,746,0
|
|
20240703,190200,77244516,746,746,746,746,0
|
|
20240703,190100,77244516,746,746,746,746,0
|
|
20240703,190000,77244516,746,746,746,746,0
|
|
20240703,185900,77244516,746,746,746,746,0
|
|
20240703,185800,77244516,746,746,746,746,0
|
|
20240703,185700,77244516,746,746,746,746,0
|
|
20240703,185600,77244516,746,746,746,746,0
|
|
20240703,185500,77244516,746,746,746,746,0
|
|
20240703,185400,77244516,746,746,746,746,0
|
|
20240703,185300,77244516,746,746,746,746,0
|
|
20240703,185200,77244516,746,746,746,746,0
|
|
20240703,185100,77244516,746,746,746,746,0
|
|
20240703,185000,77244516,746,746,746,746,0
|
|
20240703,184900,77244516,746,746,746,746,0
|
|
20240703,184800,77244516,746,746,746,746,0
|
|
20240703,184700,77244516,746,746,746,746,0
|
|
20240703,184600,77244516,746,746,746,746,0
|
|
20240703,184500,77244516,746,746,746,746,0
|
|
20240703,184400,77244516,746,746,746,746,0
|
|
20240703,184300,77244516,746,746,746,746,0
|
|
20240703,184200,77244516,746,746,746,746,833
|
|
20240703,184100,77244516,746,746,746,746,0
|
|
20240703,184000,77244516,746,746,746,746,0
|
|
20240703,183900,77244516,746,746,746,746,0
|
|
20240703,183800,77244516,746,746,746,746,0
|
|
20240703,183700,77244516,746,746,746,746,0
|
|
20240703,183600,77244516,746,746,746,746,0
|
|
20240703,183500,77244516,746,746,746,746,0
|
|
20240703,183400,77244516,746,746,746,746,0
|
|
20240703,183300,77244516,746,746,746,746,0
|
|
20240703,183200,77244516,746,746,746,746,0
|
|
20240703,183100,77244516,746,746,746,746,0
|
|
20240703,183000,77244516,746,746,746,746,0
|
|
20240703,182900,77244516,746,746,746,746,0
|
|
20240703,182800,77244516,746,746,746,746,0
|
|
20240703,182700,77244516,746,746,746,746,0
|
|
20240703,182600,77244516,746,746,746,746,0
|
|
20240703,182500,77244516,746,746,746,746,0
|
|
20240703,182400,77244516,746,746,746,746,0
|
|
20240703,182300,77244516,746,746,746,746,0
|
|
20240703,182200,77244516,746,746,746,746,0
|
|
20240703,182100,77244516,746,746,746,746,0
|
|
20240703,182000,77244516,746,746,746,746,0
|
|
20240703,181900,77244516,746,746,746,746,0
|
|
20240703,181800,77244516,746,746,746,746,0
|
|
20240703,181700,77244516,746,746,746,746,0
|
|
20240703,181600,77244516,746,746,746,746,0
|
|
20240703,181500,77244516,746,746,746,746,0
|
|
20240703,181400,77244516,746,746,746,746,0
|
|
20240703,181300,77244516,746,746,746,746,0
|
|
20240703,181200,77244516,746,746,746,746,833
|
|
20240703,181100,77244516,746,746,746,746,0
|
|
20240703,181000,77244516,746,746,746,746,0
|
|
20240703,180900,77244516,746,746,746,746,0
|
|
20240703,180800,77244516,746,746,746,746,0
|
|
20240703,180700,77244516,746,746,746,746,0
|
|
20240703,180600,77244516,746,746,746,746,0
|
|
20240703,180500,77244516,746,746,746,746,0
|
|
20240703,180400,77244516,746,746,746,746,0
|
|
20240703,180300,77244516,746,746,746,746,0
|
|
20240703,180200,77244516,746,746,746,746,0
|
|
20240703,180100,77244516,746,746,746,746,0
|
|
20240703,180000,77244516,746,746,746,746,0
|
|
20240703,175900,77244516,746,746,746,746,0
|
|
20240703,175800,77244516,746,746,746,746,0
|
|
20240703,175700,77244516,746,746,746,746,0
|
|
20240703,175600,77244516,746,746,746,746,0
|
|
20240703,175500,77244516,746,746,746,746,0
|
|
20240703,175400,77244516,746,746,746,746,0
|
|
20240703,175300,77244516,746,746,746,746,0
|
|
20240703,175200,77244516,746,746,746,746,0
|
|
20240703,175100,77244516,746,746,746,746,0
|
|
20240703,175000,77244516,746,746,746,746,0
|
|
20240703,174900,77244516,746,746,746,746,0
|
|
20240703,174800,77244516,746,746,746,746,0
|
|
20240703,174700,77244516,746,746,746,746,0
|
|
20240703,174600,77244516,746,746,746,746,0
|
|
20240703,174500,77244516,746,746,746,746,0
|
|
20240703,174400,77244516,746,746,746,746,0
|
|
20240703,174300,77244516,746,746,746,746,0
|
|
20240703,174200,77244516,746,746,746,746,833
|
|
20240703,174100,77244516,746,746,746,746,0
|
|
20240703,174000,77244516,746,746,746,746,0
|
|
20240703,173900,77244516,746,746,746,746,0
|
|
20240703,173800,77244516,746,746,746,746,0
|
|
20240703,173700,77244516,746,746,746,746,0
|
|
20240703,173600,77244516,746,746,746,746,0
|
|
20240703,173500,77244516,746,746,746,746,0
|
|
20240703,173400,77244516,746,746,746,746,0
|
|
20240703,173300,77244516,746,746,746,746,0
|
|
20240703,173200,77244516,746,746,746,746,0
|
|
20240703,173100,77244516,746,746,746,746,0
|
|
20240703,173000,77244516,746,746,746,746,0
|
|
20240703,172900,77244516,746,746,746,746,0
|
|
20240703,172800,77244516,746,746,746,746,0
|
|
20240703,172700,77244516,746,746,746,746,0
|
|
20240703,172600,77244516,746,746,746,746,0
|
|
20240703,172500,77244516,746,746,746,746,0
|
|
20240703,172400,77244516,746,746,746,746,0
|
|
20240703,172300,77244516,746,746,746,746,0
|
|
20240703,172200,77244516,746,746,746,746,0
|
|
20240703,172100,77244516,746,746,746,746,0
|
|
20240703,172000,77244516,746,746,746,746,0
|
|
20240703,171900,77244516,746,746,746,746,0
|
|
20240703,171800,77244516,746,746,746,746,0
|
|
20240703,171700,77244516,746,746,746,746,0
|
|
20240703,171600,77244516,746,746,746,746,0
|
|
20240703,171500,77244516,746,746,746,746,0
|
|
20240703,171400,77244516,746,746,746,746,0
|
|
20240703,171300,77244516,746,746,746,746,0
|
|
20240703,171200,77244516,746,746,746,746,833
|
|
20240703,171100,77244516,746,746,746,746,0
|
|
20240703,171000,77244516,746,746,746,746,0
|
|
20240703,170900,77244516,746,746,746,746,0
|
|
20240703,170800,77244516,746,746,746,746,0
|
|
20240703,170700,77244516,746,746,746,746,0
|
|
20240703,170600,77244516,746,746,746,746,0
|
|
20240703,170500,77244516,746,746,746,746,0
|
|
20240703,170400,77244516,746,746,746,746,0
|
|
20240703,170300,77244516,746,746,746,746,0
|
|
20240703,170200,77244516,746,746,746,746,0
|
|
20240703,170100,77244516,746,746,746,746,0
|
|
20240703,170000,77244516,746,746,746,746,0
|
|
20240703,165900,77244516,746,746,746,746,0
|
|
20240703,165800,77244516,746,746,746,746,0
|
|
20240703,165700,77244516,746,746,746,746,0
|
|
20240703,165600,77244516,746,746,746,746,0
|
|
20240703,165500,77244516,746,746,746,746,0
|
|
20240703,165400,77244516,746,746,746,746,0
|
|
20240703,165300,77244516,746,746,746,746,0
|
|
20240703,165200,77244516,746,746,746,746,0
|
|
20240703,165100,77244516,746,746,746,746,0
|
|
20240703,165000,77244516,746,746,746,746,0
|
|
20240703,164900,77244516,746,746,746,746,0
|
|
20240703,164800,77244516,746,746,746,746,0
|
|
20240703,164700,77244516,746,746,746,746,0
|
|
20240703,164600,77244516,746,746,746,746,0
|
|
20240703,164500,77244516,746,746,746,746,0
|
|
20240703,164400,77244516,746,746,746,746,0
|
|
20240703,164300,77244516,746,746,746,746,0
|
|
20240703,164200,77244516,746,746,746,746,833
|
|
20240703,164100,77244516,746,746,746,746,0
|
|
20240703,164000,77244516,746,746,746,746,0
|
|
20240703,163900,77244516,746,746,746,746,0
|
|
20240703,163800,77244516,746,746,746,746,0
|
|
20240703,163700,77244516,746,746,746,746,0
|
|
20240703,163600,77244516,746,746,746,746,0
|
|
20240703,163500,77244516,746,746,746,746,0
|
|
20240703,163400,77244516,746,746,746,746,0
|
|
20240703,163300,77244516,746,746,746,746,0
|
|
20240703,163200,77244516,746,746,746,746,0
|
|
20240703,163100,77244516,746,746,746,746,0
|
|
20240703,163000,77244516,746,746,746,746,0
|
|
20240703,162900,77244516,746,746,746,746,0
|
|
20240703,162800,77244516,746,746,746,746,0
|
|
20240703,162700,77244516,746,746,746,746,0
|
|
20240703,162600,77244516,746,746,746,746,0
|
|
20240703,162500,77244516,746,746,746,746,0
|
|
20240703,162400,77244516,746,746,746,746,0
|
|
20240703,162300,77244516,746,746,746,746,0
|
|
20240703,162200,77244516,746,746,746,746,0
|
|
20240703,162100,77244516,746,746,746,746,0
|
|
20240703,162000,77244516,746,746,746,746,0
|
|
20240703,161900,77244516,746,746,746,746,0
|
|
20240703,161800,77244516,746,746,746,746,0
|
|
20240703,161700,77244516,746,746,746,746,0
|
|
20240703,161600,77244516,746,746,746,746,0
|
|
20240703,161500,77244516,746,746,746,746,0
|
|
20240703,161400,77244516,746,746,746,746,0
|
|
20240703,161300,77244516,746,746,746,746,0
|
|
20240703,161200,77244516,746,746,746,746,833
|
|
20240703,161100,77244516,746,746,746,746,0
|
|
20240703,161000,77244516,746,746,746,746,0
|
|
20240703,160900,77244516,746,746,746,746,0
|
|
20240703,160800,77244516,746,746,746,746,0
|
|
20240703,160700,77244516,746,746,746,746,0
|
|
20240703,160600,77244516,746,746,746,746,0
|
|
20240703,160500,77244516,746,746,746,746,0
|
|
20240703,160400,77244516,746,746,746,746,0
|
|
20240703,160300,77244516,746,746,746,746,0
|
|
20240703,160200,77244516,746,746,746,746,0
|
|
20240703,160100,77244516,746,746,746,746,0
|
|
20240703,160000,77244516,746,746,746,746,0
|
|
20240703,155900,77244516,746,746,746,746,0
|
|
20240703,155800,77244516,746,746,746,746,0
|
|
20240703,155700,77244516,746,746,746,746,0
|
|
20240703,155600,77244516,746,746,746,746,0
|
|
20240703,155500,77244516,746,746,746,746,0
|
|
20240703,155400,77244516,746,746,746,746,0
|
|
20240703,155300,77244516,746,746,746,746,0
|
|
20240703,155200,77244516,746,746,746,746,0
|
|
20240703,155100,77244516,746,746,746,746,0
|
|
20240703,155000,77244516,746,746,746,746,0
|
|
20240703,154900,77244516,746,746,746,746,0
|
|
20240703,154800,77244516,746,746,746,746,0
|
|
20240703,154700,77244516,746,746,746,746,0
|
|
20240703,154600,77244516,746,746,746,746,0
|
|
20240703,154500,77244516,746,746,746,746,0
|
|
20240703,154400,77244516,746,746,746,746,0
|
|
20240703,154300,77244516,746,746,746,746,0
|
|
20240703,154200,77244516,746,746,746,746,833
|
|
20240703,154100,77244516,746,746,746,746,0
|
|
20240703,154000,77244516,746,746,746,746,0
|
|
20240703,153900,77244516,746,746,746,746,0
|
|
20240703,153800,77244516,746,746,746,746,0
|
|
20240703,153700,77244516,746,746,746,746,0
|
|
20240703,153600,77244516,746,746,746,746,0
|
|
20240703,153500,77244516,746,746,746,746,0
|
|
20240703,153400,77244516,746,746,746,746,0
|
|
20240703,153300,77244516,746,746,746,746,0
|
|
20240703,153200,77244516,746,746,746,746,0
|
|
20240703,153100,77244516,746,746,746,746,0
|
|
20240703,153000,77244516,746,746,746,746,833
|
|
20240703,152900,76623098,744,744,744,744,0
|
|
20240703,152800,76623098,744,744,744,744,0
|
|
20240703,152700,76623098,744,744,744,744,0
|
|
20240703,152600,76623098,744,744,744,744,0
|
|
20240703,152500,76623098,744,744,744,744,0
|
|
20240703,152400,76623098,744,744,744,744,0
|
|
20240703,152300,76623098,744,744,744,744,0
|
|
20240703,152200,76623098,744,744,744,744,0
|
|
20240703,152100,76623098,744,744,744,744,0
|
|
20240703,152000,76623098,744,744,744,744,0
|
|
20240703,151900,76623098,744,744,744,744,3123
|
|
20240703,151800,74299586,744,744,744,744,5995
|
|
20240703,151700,69839306,747,747,747,747,2
|
|
20240703,151600,69837812,744,744,744,744,227
|
|
20240703,151500,69668924,745,745,745,745,118
|
|
20240703,151400,69581014,747,747,747,747,0
|
|
20240703,151300,69581014,747,747,747,747,0
|
|
20240703,151200,69581014,747,747,747,747,0
|
|
20240703,151100,69581014,747,747,747,747,0
|
|
20240703,151000,69581014,747,747,747,747,0
|
|
20240703,150900,69581014,747,747,747,747,183
|
|
20240703,150800,69444313,747,747,747,747,5432
|
|
20240703,150700,65386609,744,744,744,744,1
|
|
20240703,150600,65385865,747,747,747,747,0
|
|
20240703,150500,65385865,747,747,747,747,0
|
|
20240703,150400,65385865,747,747,747,747,0
|
|
20240703,150300,65385865,747,747,747,747,0
|
|
20240703,150200,65385865,747,747,747,747,1
|
|
20240703,150100,65385118,744,744,744,744,400
|
|
20240703,150000,65087518,745,745,745,745,335
|
|
20240703,145900,64837943,745,745,745,745,49
|
|
20240703,145800,64801438,747,747,747,747,20
|
|
20240703,145700,64786498,747,747,747,747,20
|
|
20240703,145600,64771558,747,747,747,747,0
|
|
20240703,145500,64771558,747,747,747,747,0
|
|
20240703,145400,64771558,747,747,747,747,0
|
|
20240703,145300,64771558,747,747,747,747,0
|
|
20240703,145200,64771558,747,747,747,747,0
|
|
20240703,145100,64771558,747,747,747,747,0
|
|
20240703,145000,64771558,747,747,747,747,0
|
|
20240703,144900,64771558,747,747,747,747,0
|
|
20240703,144800,64771558,747,747,747,747,0
|
|
20240703,144700,64771558,747,747,747,747,30
|
|
20240703,144600,64749148,747,747,747,747,2
|
|
20240703,144500,64747654,748,745,748,744,2015
|
|
20240703,144400,63248074,745,746,746,745,8000
|
|
20240703,144300,57288023,746,746,746,746,0
|
|
20240703,144200,57288023,746,746,746,746,0
|
|
20240703,144100,57288023,746,746,746,746,0
|
|
20240703,144000,57288023,746,746,746,746,0
|
|
20240703,143900,57288023,746,746,746,746,0
|
|
20240703,143800,57288023,746,746,746,746,0
|
|
20240703,143700,57288023,746,746,746,746,0
|
|
20240703,143600,57288023,746,746,746,746,31
|
|
20240703,143500,57264897,746,746,746,746,100
|
|
20240703,143400,57190297,746,746,746,746,356
|
|
20240703,143300,56924721,746,746,746,746,0
|
|
20240703,143200,56924721,746,746,746,746,36
|
|
20240703,143100,56897865,747,746,747,746,405
|
|
20240703,143000,56595717,747,747,747,747,0
|
|
20240703,142900,56595717,747,747,747,747,0
|
|
20240703,142800,56595717,747,747,747,747,0
|
|
20240703,142700,56595717,747,747,747,747,100
|
|
20240703,142600,56521017,748,748,748,748,100
|
|
20240703,142500,56446217,748,748,748,748,0
|
|
20240703,142400,56446217,748,748,748,748,0
|
|
20240703,142300,56446217,748,748,748,748,0
|
|
20240703,142200,56446217,748,748,748,748,0
|
|
20240703,142100,56446217,748,748,748,748,0
|
|
20240703,142000,56446217,748,748,748,748,0
|
|
20240703,141900,56446217,748,748,748,748,0
|
|
20240703,141800,56446217,748,748,748,748,0
|
|
20240703,141700,56446217,748,748,748,748,0
|
|
20240703,141600,56446217,748,748,748,748,2
|
|
20240703,141500,56444721,746,746,746,746,200
|
|
20240703,141400,56295521,746,746,746,746,500
|
|
20240703,141300,55922521,748,748,748,748,4
|
|
20240703,141200,55919529,747,747,747,747,0
|
|
20240703,141100,55919529,747,747,747,747,0
|
|
20240703,141000,55919529,747,747,747,747,0
|
|
20240703,140900,55919529,747,747,747,747,0
|
|
20240703,140800,55919529,747,747,747,747,72
|
|
20240703,140700,55865745,747,747,747,747,71
|
|
20240703,140600,55812708,747,747,747,747,0
|
|
20240703,140500,55812708,747,747,747,747,0
|
|
20240703,140400,55812708,747,747,747,747,0
|
|
20240703,140300,55812708,747,747,747,747,3
|
|
20240703,140200,55810467,746,746,746,746,0
|
|
20240703,140100,55810467,746,746,746,746,0
|
|
20240703,140000,55810467,746,746,746,746,0
|
|
20240703,135900,55810467,746,746,746,746,0
|
|
20240703,135800,55810467,746,746,746,746,0
|
|
20240703,135700,55810467,746,746,746,746,0
|
|
20240703,135600,55810467,746,746,746,746,0
|
|
20240703,135500,55810467,746,746,746,746,0
|
|
20240703,135400,55810467,746,746,746,746,0
|
|
20240703,135300,55810467,746,746,746,746,559
|
|
20240703,135200,55393453,747,747,747,747,0
|
|
20240703,135100,55393453,747,747,747,747,0
|
|
20240703,135000,55393453,747,747,747,747,0
|
|
20240703,134900,55393453,747,747,747,747,0
|
|
20240703,134800,55393453,747,747,747,747,0
|
|
20240703,134700,55393453,747,747,747,747,0
|
|
20240703,134600,55393453,747,747,747,747,0
|
|
20240703,134500,55393453,747,747,747,747,0
|
|
20240703,134400,55393453,747,747,747,747,0
|
|
20240703,134300,55393453,747,747,747,747,0
|
|
20240703,134200,55393453,747,747,747,747,0
|
|
20240703,134100,55393453,747,747,747,747,0
|
|
20240703,134000,55393453,747,747,747,747,0
|
|
20240703,133900,55393453,747,747,747,747,100
|
|
20240703,133800,55318753,746,746,746,746,0
|
|
20240703,133700,55318753,746,746,746,746,0
|
|
20240703,133600,55318753,746,746,746,746,0
|
|
20240703,133500,55318753,746,746,746,746,0
|
|
20240703,133400,55318753,746,746,746,746,1
|
|
20240703,133300,55318007,747,747,747,747,0
|
|
20240703,133200,55318007,747,747,747,747,0
|
|
20240703,133100,55318007,747,747,747,747,300
|
|
20240703,133000,55093907,747,747,747,747,0
|
|
20240703,132900,55093907,747,746,747,746,110
|
|
20240703,132800,55011846,747,747,747,747,0
|
|
20240703,132700,55011846,747,747,747,747,0
|
|
20240703,132600,55011846,747,747,747,747,71
|
|
20240703,132500,54958809,747,747,747,747,2
|
|
20240703,132400,54957315,747,747,747,747,0
|
|
20240703,132300,54957315,747,747,747,747,0
|
|
20240703,132200,54957315,747,747,747,747,725
|
|
20240703,132100,54415740,747,747,747,747,1
|
|
20240703,132000,54414993,747,747,747,747,0
|
|
20240703,131900,54414993,747,747,747,747,0
|
|
20240703,131800,54414993,747,747,747,747,0
|
|
20240703,131700,54414993,747,747,747,747,3
|
|
20240703,131600,54412752,747,747,747,747,0
|
|
20240703,131500,54412752,747,747,747,747,0
|
|
20240703,131400,54412752,747,747,747,747,0
|
|
20240703,131300,54412752,747,747,747,747,0
|
|
20240703,131200,54412752,747,747,747,747,0
|
|
20240703,131100,54412752,747,747,747,747,0
|
|
20240703,131000,54412752,747,747,747,747,0
|
|
20240703,130900,54412752,747,747,747,747,29
|
|
20240703,130800,54391089,747,747,747,747,0
|
|
20240703,130700,54391089,747,747,747,747,0
|
|
20240703,130600,54391089,747,747,747,747,1
|
|
20240703,130500,54390342,748,748,748,748,0
|
|
20240703,130400,54390342,748,748,748,748,0
|
|
20240703,130300,54390342,748,748,748,748,10
|
|
20240703,130200,54382862,748,748,748,748,0
|
|
20240703,130100,54382862,748,748,748,748,11
|
|
20240703,130000,54374634,748,748,748,748,0
|
|
20240703,125900,54374634,748,748,748,748,504
|
|
20240703,125800,53997642,748,748,748,748,11
|
|
20240703,125700,53989414,748,748,748,748,15
|
|
20240703,125600,53978194,748,748,748,748,0
|
|
20240703,125500,53978194,748,748,748,748,0
|
|
20240703,125400,53978194,748,748,748,748,0
|
|
20240703,125300,53978194,748,748,748,748,0
|
|
20240703,125200,53978194,748,748,748,748,2
|
|
20240703,125100,53976698,748,748,748,748,0
|
|
20240703,125000,53976698,748,748,748,748,0
|
|
20240703,124900,53976698,748,748,748,748,4
|
|
20240703,124800,53973706,748,748,748,748,3
|
|
20240703,124700,53971462,748,746,748,746,101
|
|
20240703,124600,53896114,746,746,746,746,1
|
|
20240703,124500,53895368,748,749,749,748,71
|
|
20240703,124400,53842191,749,749,749,746,181
|
|
20240703,124300,53706862,749,749,749,749,0
|
|
20240703,124200,53706862,749,749,749,749,0
|
|
20240703,124100,53706862,749,749,749,749,10
|
|
20240703,124000,53699372,750,749,750,749,975
|
|
20240703,123900,52969095,749,749,749,749,1
|
|
20240703,123800,52968346,748,748,748,748,0
|
|
20240703,123700,52968346,748,747,748,747,48306
|
|
20240703,123600,16848176,747,746,747,746,181
|
|
20240703,123500,16713149,746,746,746,746,2
|
|
20240703,123400,16711657,745,745,745,745,0
|
|
20240703,123300,16711657,745,745,745,745,1000
|
|
20240703,123200,15966657,746,746,746,746,0
|
|
20240703,123100,15966657,746,746,746,746,0
|
|
20240703,123000,15966657,746,746,746,746,0
|
|
20240703,122900,15966657,746,746,746,746,0
|
|
20240703,122800,15966657,746,746,746,746,200
|
|
20240703,122700,15817457,746,746,746,746,0
|
|
20240703,122600,15817457,746,746,746,746,0
|
|
20240703,122500,15817457,746,746,746,746,1
|
|
20240703,122400,15816711,746,746,746,746,0
|
|
20240703,122300,15816711,746,746,746,746,0
|
|
20240703,122200,15816711,746,746,746,746,0
|
|
20240703,122100,15816711,746,746,746,746,0
|
|
20240703,122000,15816711,746,746,746,746,1
|
|
20240703,121900,15815965,746,746,746,746,0
|
|
20240703,121800,15815965,746,746,746,746,3
|
|
20240703,121700,15813727,746,746,746,746,1
|
|
20240703,121600,15812981,745,745,745,745,0
|
|
20240703,121500,15812981,745,745,745,745,1
|
|
20240703,121400,15812236,745,745,745,745,0
|
|
20240703,121300,15812236,745,745,745,745,0
|
|
20240703,121200,15812236,745,745,745,745,0
|
|
20240703,121100,15812236,745,745,745,745,1200
|
|
20240703,121000,14918236,746,746,746,746,50
|
|
20240703,120900,14880936,746,746,746,746,0
|
|
20240703,120800,14880936,746,746,746,746,0
|
|
20240703,120700,14880936,746,745,746,745,684
|
|
20240703,120600,14371346,746,746,746,746,0
|
|
20240703,120500,14371346,746,746,746,746,1
|
|
20240703,120400,14370600,745,745,745,745,1000
|
|
20240703,120300,13625600,746,746,746,746,3
|
|
20240703,120200,13623362,746,746,746,746,8
|
|
20240703,120100,13617394,746,746,746,746,0
|
|
20240703,120000,13617394,746,746,746,746,0
|
|
20240703,115900,13617394,746,746,746,746,202
|
|
20240703,115800,13466702,746,746,746,746,18
|
|
20240703,115700,13453274,746,746,746,746,1
|
|
20240703,115600,13452528,746,746,746,746,150
|
|
20240703,115500,13340628,745,745,745,745,0
|
|
20240703,115400,13340628,745,745,745,745,0
|
|
20240703,115300,13340628,745,745,745,745,0
|
|
20240703,115200,13340628,745,745,745,745,1700
|
|
20240703,115100,12074128,747,747,747,747,0
|
|
20240703,115000,12074128,747,747,747,747,0
|
|
20240703,114900,12074128,747,747,747,747,0
|
|
20240703,114800,12074128,747,747,747,746,1210
|
|
20240703,114700,11170272,746,746,746,746,22
|
|
20240703,114600,11153860,746,746,746,746,0
|
|
20240703,114500,11153860,746,746,746,746,0
|
|
20240703,114400,11153860,746,746,746,746,0
|
|
20240703,114300,11153860,746,746,746,746,171
|
|
20240703,114200,11026294,746,746,746,746,198
|
|
20240703,114100,10878586,746,746,746,746,0
|
|
20240703,114000,10878586,746,746,746,746,0
|
|
20240703,113900,10878586,746,746,746,746,0
|
|
20240703,113800,10878586,746,746,746,746,0
|
|
20240703,113700,10878586,746,746,746,746,0
|
|
20240703,113600,10878586,746,746,746,746,0
|
|
20240703,113500,10878586,746,746,746,746,20
|
|
20240703,113400,10863666,746,746,746,746,0
|
|
20240703,113300,10863666,746,746,746,746,0
|
|
20240703,113200,10863666,746,746,746,746,0
|
|
20240703,113100,10863666,746,747,747,746,3
|
|
20240703,113000,10861427,747,747,747,747,0
|
|
20240703,112900,10861427,747,747,747,747,17
|
|
20240703,112800,10848728,746,746,746,746,1
|
|
20240703,112700,10847982,746,746,746,746,0
|
|
20240703,112600,10847982,746,746,746,746,0
|
|
20240703,112500,10847982,746,746,746,746,0
|
|
20240703,112400,10847982,746,746,746,746,0
|
|
20240703,112300,10847982,746,746,746,746,120
|
|
20240703,112200,10758462,746,746,746,746,1
|
|
20240703,112100,10757716,746,746,746,746,0
|
|
20240703,112000,10757716,746,746,746,746,0
|
|
20240703,111900,10757716,746,746,746,746,0
|
|
20240703,111800,10757716,746,746,746,746,1
|
|
20240703,111700,10756970,746,746,746,746,50
|
|
20240703,111600,10719670,747,747,747,747,0
|
|
20240703,111500,10719670,747,747,747,747,0
|
|
20240703,111400,10719670,747,747,747,747,0
|
|
20240703,111300,10719670,747,747,747,747,0
|
|
20240703,111200,10719670,747,747,747,747,50
|
|
20240703,111100,10682320,747,747,747,747,1
|
|
20240703,111000,10681573,745,745,745,745,0
|
|
20240703,110900,10681573,745,746,746,745,1002
|
|
20240703,110800,9934677,747,747,747,747,0
|
|
20240703,110700,9934677,747,747,747,747,1
|
|
20240703,110600,9933930,747,747,747,747,40
|
|
20240703,110500,9904050,746,746,746,746,0
|
|
20240703,110400,9904050,746,746,746,746,0
|
|
20240703,110300,9904050,746,746,746,746,35
|
|
20240703,110200,9877940,746,746,746,746,65
|
|
20240703,110100,9829450,746,746,746,746,50
|
|
20240703,110000,9792150,746,746,746,746,3
|
|
20240703,105900,9789912,746,746,746,746,1
|
|
20240703,105800,9789166,747,747,747,747,0
|
|
20240703,105700,9789166,747,747,747,747,20
|
|
20240703,105600,9774226,746,746,746,746,0
|
|
20240703,105500,9774226,746,746,746,746,1
|
|
20240703,105400,9773480,746,746,746,746,50
|
|
20240703,105300,9736180,746,746,746,746,129
|
|
20240703,105200,9639946,746,746,746,746,0
|
|
20240703,105100,9639946,746,746,746,746,1
|
|
20240703,105000,9639200,746,746,746,746,27
|
|
20240703,104900,9619058,746,746,746,746,47
|
|
20240703,104800,9583996,746,746,746,746,127
|
|
20240703,104700,9489254,746,746,746,746,100
|
|
20240703,104600,9414654,746,746,746,746,13
|
|
20240703,104500,9404956,746,746,746,746,0
|
|
20240703,104400,9404956,746,746,746,746,50
|
|
20240703,104300,9367656,746,746,746,746,0
|
|
20240703,104200,9367656,746,746,746,746,0
|
|
20240703,104100,9367656,746,745,746,745,1003
|
|
20240703,104000,8620419,745,745,745,745,1
|
|
20240703,103900,8619674,746,746,746,746,30
|
|
20240703,103800,8597294,746,746,746,746,0
|
|
20240703,103700,8597294,746,746,746,746,0
|
|
20240703,103600,8597294,746,746,746,746,0
|
|
20240703,103500,8597294,746,746,746,746,962
|
|
20240703,103400,7879642,746,746,746,746,0
|
|
20240703,103300,7879642,746,746,746,746,0
|
|
20240703,103200,7879642,746,746,746,746,0
|
|
20240703,103100,7879642,746,746,746,746,0
|
|
20240703,103000,7879642,746,746,746,746,200
|
|
20240703,102900,7730442,746,746,746,746,520
|
|
20240703,102800,7342522,746,746,746,746,1000
|
|
20240703,102700,6596522,748,748,748,748,0
|
|
20240703,102600,6596522,748,748,748,748,134
|
|
20240703,102500,6496290,747,747,747,747,0
|
|
20240703,102400,6496290,747,747,747,747,30
|
|
20240703,102300,6473880,747,747,747,747,0
|
|
20240703,102200,6473880,747,747,747,747,0
|
|
20240703,102100,6473880,747,747,747,747,1
|
|
20240703,102000,6473133,747,747,747,747,0
|
|
20240703,101900,6473133,747,747,747,747,1876
|
|
20240703,101800,5071761,748,748,748,747,407
|
|
20240703,101700,4767591,748,748,748,748,2
|
|
20240703,101600,4766095,748,748,748,748,0
|
|
20240703,101500,4766095,748,748,748,748,2
|
|
20240703,101400,4764599,748,748,748,748,0
|
|
20240703,101300,4764599,748,748,748,748,20
|
|
20240703,101200,4749639,748,748,748,748,0
|
|
20240703,101100,4749639,748,748,748,748,100
|
|
20240703,101000,4674839,748,748,748,748,0
|
|
20240703,100900,4674839,748,748,748,748,0
|
|
20240703,100800,4674839,748,748,748,748,69
|
|
20240703,100700,4623227,748,748,748,748,151
|
|
20240703,100600,4510279,748,748,748,748,0
|
|
20240703,100500,4510279,748,748,748,748,0
|
|
20240703,100400,4510279,748,748,748,748,5
|
|
20240703,100300,4506539,748,748,748,748,200
|
|
20240703,100200,4356939,748,748,748,747,3297
|
|
20240703,100100,1893992,748,748,748,748,4
|
|
20240703,100000,1891000,748,748,748,748,200
|
|
20240703,095900,1741400,748,748,748,748,0
|
|
20240703,095800,1741400,748,748,748,748,0
|
|
20240703,095700,1741400,748,748,748,748,0
|
|
20240703,095600,1741400,748,748,748,748,1
|
|
20240703,095500,1740652,748,748,748,748,83
|
|
20240703,095400,1678568,748,748,748,748,0
|
|
20240703,095300,1678568,748,748,748,748,40
|
|
20240703,095200,1648648,749,749,749,749,0
|
|
20240703,095100,1648648,749,749,749,749,0
|
|
20240703,095000,1648648,749,749,749,749,0
|
|
20240703,094900,1648648,749,749,749,749,0
|
|
20240703,094800,1648648,749,749,749,749,0
|
|
20240703,094700,1648648,749,747,749,747,98
|
|
20240703,094600,1575380,749,749,749,749,3
|
|
20240703,094500,1573133,748,749,749,748,2
|
|
20240703,094400,1571636,750,750,750,750,0
|
|
20240703,094300,1571636,750,750,750,750,3
|
|
20240703,094200,1569386,749,749,749,749,0
|
|
20240703,094100,1569386,749,749,749,749,27
|
|
20240703,094000,1549163,747,748,748,747,312
|
|
20240703,093900,1316087,747,747,747,747,0
|
|
20240703,093800,1316087,747,748,748,747,296
|
|
20240703,093700,1094954,748,748,748,748,4
|
|
20240703,093600,1091962,748,748,748,748,0
|
|
20240703,093500,1091962,748,748,748,748,1
|
|
20240703,093400,1091214,748,748,748,748,391
|
|
20240703,093300,798746,748,748,748,748,0
|
|
20240703,093200,798746,748,748,748,748,0
|
|
20240703,093100,798746,748,748,748,748,1
|
|
20240703,093000,797998,750,750,750,750,132
|
|
20240703,092900,698998,749,750,750,749,3
|
|
20240703,092800,696750,750,750,750,750,0
|
|
20240703,092700,696750,750,750,750,750,0
|
|
20240703,092600,696750,750,750,750,750,1
|
|
20240703,092500,696000,751,751,751,751,0
|
|
20240703,092400,696000,751,751,751,751,0
|
|
20240703,092300,696000,751,751,751,751,0
|
|
20240703,092200,696000,751,751,751,751,0
|
|
20240703,092100,696000,751,751,751,751,0
|
|
20240703,092000,696000,751,751,751,751,0
|
|
20240703,091900,696000,751,751,751,751,0
|
|
20240703,091800,696000,751,751,751,751,10
|
|
20240703,091700,688490,748,748,748,748,1
|
|
20240703,091600,687742,748,748,748,748,5
|
|
20240703,091500,684002,751,751,751,751,0
|
|
20240703,091400,684002,751,751,751,751,0
|
|
20240703,091300,684002,751,751,751,751,20
|
|
20240703,091200,668982,750,750,750,750,20
|
|
20240703,091100,653982,751,751,751,751,0
|
|
20240703,091000,653982,751,751,751,751,0
|
|
20240703,090900,653982,751,750,751,750,31
|
|
20240703,090800,630704,749,749,749,749,208
|
|
20240703,090700,474912,748,748,748,748,0
|
|
20240703,090600,474912,748,748,748,748,0
|
|
20240703,090500,474912,748,748,748,748,557
|
|
20240703,090400,58276,748,748,748,748,10
|
|
20240703,090300,50796,747,747,747,747,0
|
|
20240703,090200,50796,747,747,747,747,0
|
|
20240703,090100,50796,747,747,747,747,0
|
|
20240703,090000,50796,747,747,747,747,68
|