615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191200,74861746,743,743,743,743,870
|
|
20240704,191100,74861746,743,743,743,743,0
|
|
20240704,191000,74861746,743,743,743,743,0
|
|
20240704,190900,74861746,743,743,743,743,0
|
|
20240704,190800,74861746,743,743,743,743,0
|
|
20240704,190700,74861746,743,743,743,743,0
|
|
20240704,190600,74861746,743,743,743,743,0
|
|
20240704,190500,74861746,743,743,743,743,0
|
|
20240704,190400,74861746,743,743,743,743,0
|
|
20240704,190300,74861746,743,743,743,743,0
|
|
20240704,190200,74861746,743,743,743,743,0
|
|
20240704,190100,74861746,743,743,743,743,0
|
|
20240704,190000,74861746,743,743,743,743,0
|
|
20240704,185900,74861746,743,743,743,743,0
|
|
20240704,185800,74861746,743,743,743,743,0
|
|
20240704,185700,74861746,743,743,743,743,0
|
|
20240704,185600,74861746,743,743,743,743,0
|
|
20240704,185500,74861746,743,743,743,743,0
|
|
20240704,185400,74861746,743,743,743,743,0
|
|
20240704,185300,74861746,743,743,743,743,0
|
|
20240704,185200,74861746,743,743,743,743,0
|
|
20240704,185100,74861746,743,743,743,743,0
|
|
20240704,185000,74861746,743,743,743,743,0
|
|
20240704,184900,74861746,743,743,743,743,0
|
|
20240704,184800,74861746,743,743,743,743,0
|
|
20240704,184700,74861746,743,743,743,743,0
|
|
20240704,184600,74861746,743,743,743,743,0
|
|
20240704,184500,74861746,743,743,743,743,0
|
|
20240704,184400,74861746,743,743,743,743,0
|
|
20240704,184300,74861746,743,743,743,743,0
|
|
20240704,184200,74861746,743,743,743,743,870
|
|
20240704,184100,74861746,743,743,743,743,0
|
|
20240704,184000,74861746,743,743,743,743,0
|
|
20240704,183900,74861746,743,743,743,743,0
|
|
20240704,183800,74861746,743,743,743,743,0
|
|
20240704,183700,74861746,743,743,743,743,0
|
|
20240704,183600,74861746,743,743,743,743,0
|
|
20240704,183500,74861746,743,743,743,743,0
|
|
20240704,183400,74861746,743,743,743,743,0
|
|
20240704,183300,74861746,743,743,743,743,0
|
|
20240704,183200,74861746,743,743,743,743,0
|
|
20240704,183100,74861746,743,743,743,743,0
|
|
20240704,183000,74861746,743,743,743,743,0
|
|
20240704,182900,74861746,743,743,743,743,0
|
|
20240704,182800,74861746,743,743,743,743,0
|
|
20240704,182700,74861746,743,743,743,743,0
|
|
20240704,182600,74861746,743,743,743,743,0
|
|
20240704,182500,74861746,743,743,743,743,0
|
|
20240704,182400,74861746,743,743,743,743,0
|
|
20240704,182300,74861746,743,743,743,743,0
|
|
20240704,182200,74861746,743,743,743,743,0
|
|
20240704,182100,74861746,743,743,743,743,0
|
|
20240704,182000,74861746,743,743,743,743,0
|
|
20240704,181900,74861746,743,743,743,743,0
|
|
20240704,181800,74861746,743,743,743,743,0
|
|
20240704,181700,74861746,743,743,743,743,0
|
|
20240704,181600,74861746,743,743,743,743,0
|
|
20240704,181500,74861746,743,743,743,743,0
|
|
20240704,181400,74861746,743,743,743,743,0
|
|
20240704,181300,74861746,743,743,743,743,0
|
|
20240704,181200,74861746,743,743,743,743,870
|
|
20240704,181100,74861746,743,743,743,743,0
|
|
20240704,181000,74861746,743,743,743,743,0
|
|
20240704,180900,74861746,743,743,743,743,0
|
|
20240704,180800,74861746,743,743,743,743,0
|
|
20240704,180700,74861746,743,743,743,743,0
|
|
20240704,180600,74861746,743,743,743,743,0
|
|
20240704,180500,74861746,743,743,743,743,0
|
|
20240704,180400,74861746,743,743,743,743,0
|
|
20240704,180300,74861746,743,743,743,743,0
|
|
20240704,180200,74861746,743,743,743,743,0
|
|
20240704,180100,74861746,743,743,743,743,0
|
|
20240704,180000,74861746,743,743,743,743,0
|
|
20240704,175900,74861746,743,743,743,743,0
|
|
20240704,175800,74861746,743,743,743,743,0
|
|
20240704,175700,74861746,743,743,743,743,0
|
|
20240704,175600,74861746,743,743,743,743,0
|
|
20240704,175500,74861746,743,743,743,743,0
|
|
20240704,175400,74861746,743,743,743,743,0
|
|
20240704,175300,74861746,743,743,743,743,0
|
|
20240704,175200,74861746,743,743,743,743,0
|
|
20240704,175100,74861746,743,743,743,743,0
|
|
20240704,175000,74861746,743,743,743,743,0
|
|
20240704,174900,74861746,743,743,743,743,0
|
|
20240704,174800,74861746,743,743,743,743,0
|
|
20240704,174700,74861746,743,743,743,743,0
|
|
20240704,174600,74861746,743,743,743,743,0
|
|
20240704,174500,74861746,743,743,743,743,0
|
|
20240704,174400,74861746,743,743,743,743,0
|
|
20240704,174300,74861746,743,743,743,743,0
|
|
20240704,174200,74861746,743,743,743,743,870
|
|
20240704,174100,74861746,743,743,743,743,0
|
|
20240704,174000,74861746,743,743,743,743,0
|
|
20240704,173900,74861746,743,743,743,743,0
|
|
20240704,173800,74861746,743,743,743,743,0
|
|
20240704,173700,74861746,743,743,743,743,0
|
|
20240704,173600,74861746,743,743,743,743,0
|
|
20240704,173500,74861746,743,743,743,743,0
|
|
20240704,173400,74861746,743,743,743,743,0
|
|
20240704,173300,74861746,743,743,743,743,0
|
|
20240704,173200,74861746,743,743,743,743,0
|
|
20240704,173100,74861746,743,743,743,743,0
|
|
20240704,173000,74861746,743,743,743,743,0
|
|
20240704,172900,74861746,743,743,743,743,0
|
|
20240704,172800,74861746,743,743,743,743,0
|
|
20240704,172700,74861746,743,743,743,743,0
|
|
20240704,172600,74861746,743,743,743,743,0
|
|
20240704,172500,74861746,743,743,743,743,0
|
|
20240704,172400,74861746,743,743,743,743,0
|
|
20240704,172300,74861746,743,743,743,743,0
|
|
20240704,172200,74861746,743,743,743,743,0
|
|
20240704,172100,74861746,743,743,743,743,0
|
|
20240704,172000,74861746,743,743,743,743,0
|
|
20240704,171900,74861746,743,743,743,743,0
|
|
20240704,171800,74861746,743,743,743,743,0
|
|
20240704,171700,74861746,743,743,743,743,0
|
|
20240704,171600,74861746,743,743,743,743,0
|
|
20240704,171500,74861746,743,743,743,743,0
|
|
20240704,171400,74861746,743,743,743,743,0
|
|
20240704,171300,74861746,743,743,743,743,0
|
|
20240704,171200,74861746,743,743,743,743,870
|
|
20240704,171100,74861746,743,743,743,743,0
|
|
20240704,171000,74861746,743,743,743,743,0
|
|
20240704,170900,74861746,743,743,743,743,0
|
|
20240704,170800,74861746,743,743,743,743,0
|
|
20240704,170700,74861746,743,743,743,743,0
|
|
20240704,170600,74861746,743,743,743,743,0
|
|
20240704,170500,74861746,743,743,743,743,0
|
|
20240704,170400,74861746,743,743,743,743,0
|
|
20240704,170300,74861746,743,743,743,743,0
|
|
20240704,170200,74861746,743,743,743,743,0
|
|
20240704,170100,74861746,743,743,743,743,0
|
|
20240704,170000,74861746,743,743,743,743,0
|
|
20240704,165900,74861746,743,743,743,743,0
|
|
20240704,165800,74861746,743,743,743,743,0
|
|
20240704,165700,74861746,743,743,743,743,0
|
|
20240704,165600,74861746,743,743,743,743,0
|
|
20240704,165500,74861746,743,743,743,743,0
|
|
20240704,165400,74861746,743,743,743,743,0
|
|
20240704,165300,74861746,743,743,743,743,0
|
|
20240704,165200,74861746,743,743,743,743,0
|
|
20240704,165100,74861746,743,743,743,743,0
|
|
20240704,165000,74861746,743,743,743,743,0
|
|
20240704,164900,74861746,743,743,743,743,0
|
|
20240704,164800,74861746,743,743,743,743,0
|
|
20240704,164700,74861746,743,743,743,743,0
|
|
20240704,164600,74861746,743,743,743,743,0
|
|
20240704,164500,74861746,743,743,743,743,0
|
|
20240704,164400,74861746,743,743,743,743,0
|
|
20240704,164300,74861746,743,743,743,743,0
|
|
20240704,164200,74861746,743,743,743,743,870
|
|
20240704,164100,74861746,743,743,743,743,0
|
|
20240704,164000,74861746,743,743,743,743,0
|
|
20240704,163900,74861746,743,743,743,743,0
|
|
20240704,163800,74861746,743,743,743,743,0
|
|
20240704,163700,74861746,743,743,743,743,0
|
|
20240704,163600,74861746,743,743,743,743,0
|
|
20240704,163500,74861746,743,743,743,743,0
|
|
20240704,163400,74861746,743,743,743,743,0
|
|
20240704,163300,74861746,743,743,743,743,0
|
|
20240704,163200,74861746,743,743,743,743,0
|
|
20240704,163100,74861746,743,743,743,743,0
|
|
20240704,163000,74861746,743,743,743,743,0
|
|
20240704,162900,74861746,743,743,743,743,0
|
|
20240704,162800,74861746,743,743,743,743,0
|
|
20240704,162700,74861746,743,743,743,743,0
|
|
20240704,162600,74861746,743,743,743,743,0
|
|
20240704,162500,74861746,743,743,743,743,0
|
|
20240704,162400,74861746,743,743,743,743,0
|
|
20240704,162300,74861746,743,743,743,743,0
|
|
20240704,162200,74861746,743,743,743,743,0
|
|
20240704,162100,74861746,743,743,743,743,0
|
|
20240704,162000,74861746,743,743,743,743,0
|
|
20240704,161900,74861746,743,743,743,743,0
|
|
20240704,161800,74861746,743,743,743,743,0
|
|
20240704,161700,74861746,743,743,743,743,0
|
|
20240704,161600,74861746,743,743,743,743,0
|
|
20240704,161500,74861746,743,743,743,743,0
|
|
20240704,161400,74861746,743,743,743,743,0
|
|
20240704,161300,74861746,743,743,743,743,0
|
|
20240704,161200,74861746,743,743,743,743,870
|
|
20240704,161100,74861746,743,743,743,743,0
|
|
20240704,161000,74861746,743,743,743,743,0
|
|
20240704,160900,74861746,743,743,743,743,0
|
|
20240704,160800,74861746,743,743,743,743,0
|
|
20240704,160700,74861746,743,743,743,743,0
|
|
20240704,160600,74861746,743,743,743,743,0
|
|
20240704,160500,74861746,743,743,743,743,0
|
|
20240704,160400,74861746,743,743,743,743,0
|
|
20240704,160300,74861746,743,743,743,743,0
|
|
20240704,160200,74861746,743,743,743,743,0
|
|
20240704,160100,74861746,743,743,743,743,0
|
|
20240704,160000,74861746,743,743,743,743,0
|
|
20240704,155900,74861746,743,743,743,743,0
|
|
20240704,155800,74861746,743,743,743,743,0
|
|
20240704,155700,74861746,743,743,743,743,0
|
|
20240704,155600,74861746,743,743,743,743,0
|
|
20240704,155500,74861746,743,743,743,743,0
|
|
20240704,155400,74861746,743,743,743,743,0
|
|
20240704,155300,74861746,743,743,743,743,0
|
|
20240704,155200,74861746,743,743,743,743,0
|
|
20240704,155100,74861746,743,743,743,743,0
|
|
20240704,155000,74861746,743,743,743,743,0
|
|
20240704,154900,74861746,743,743,743,743,0
|
|
20240704,154800,74861746,743,743,743,743,0
|
|
20240704,154700,74861746,743,743,743,743,0
|
|
20240704,154600,74861746,743,743,743,743,0
|
|
20240704,154500,74861746,743,743,743,743,0
|
|
20240704,154400,74861746,743,743,743,743,0
|
|
20240704,154300,74861746,743,743,743,743,0
|
|
20240704,154200,74861746,743,743,743,743,870
|
|
20240704,154100,74861746,743,743,743,743,0
|
|
20240704,154000,74861746,743,743,743,743,0
|
|
20240704,153900,74861746,743,743,743,743,0
|
|
20240704,153800,74861746,743,743,743,743,0
|
|
20240704,153700,74861746,743,743,743,743,0
|
|
20240704,153600,74861746,743,743,743,743,0
|
|
20240704,153500,74861746,743,743,743,743,0
|
|
20240704,153400,74861746,743,743,743,743,0
|
|
20240704,153300,74861746,743,743,743,743,0
|
|
20240704,153200,74861746,743,743,743,743,0
|
|
20240704,153100,74861746,743,743,743,743,0
|
|
20240704,153000,74861746,743,743,743,743,870
|
|
20240704,152900,74215336,743,743,743,743,0
|
|
20240704,152800,74215336,743,743,743,743,0
|
|
20240704,152700,74215336,743,743,743,743,0
|
|
20240704,152600,74215336,743,743,743,743,0
|
|
20240704,152500,74215336,743,743,743,743,0
|
|
20240704,152400,74215336,743,743,743,743,0
|
|
20240704,152300,74215336,743,743,743,743,0
|
|
20240704,152200,74215336,743,743,743,743,0
|
|
20240704,152100,74215336,743,743,743,743,0
|
|
20240704,152000,74215336,743,743,743,743,0
|
|
20240704,151900,74215336,743,743,743,743,0
|
|
20240704,151800,74215336,743,743,743,743,10
|
|
20240704,151700,74207906,743,743,743,743,12
|
|
20240704,151600,74198990,743,742,743,742,515
|
|
20240704,151500,73816353,743,743,743,743,0
|
|
20240704,151400,73816353,743,743,743,743,1
|
|
20240704,151300,73815610,742,743,743,742,1001
|
|
20240704,151200,73072867,742,742,742,742,1192
|
|
20240704,151100,72188403,742,742,742,742,0
|
|
20240704,151000,72188403,742,742,742,742,8
|
|
20240704,150900,72182467,743,743,743,743,0
|
|
20240704,150800,72182467,743,743,743,743,0
|
|
20240704,150700,72182467,743,743,743,743,0
|
|
20240704,150600,72182467,743,743,743,743,0
|
|
20240704,150500,72182467,743,743,743,743,1
|
|
20240704,150400,72181724,742,742,742,742,0
|
|
20240704,150300,72181724,742,742,742,742,0
|
|
20240704,150200,72181724,742,741,742,741,70
|
|
20240704,150100,72129786,742,742,742,742,0
|
|
20240704,150000,72129786,742,742,742,742,0
|
|
20240704,145900,72129786,742,742,742,742,0
|
|
20240704,145800,72129786,742,742,742,742,0
|
|
20240704,145700,72129786,742,742,742,742,0
|
|
20240704,145600,72129786,742,742,742,742,20
|
|
20240704,145500,72114946,743,743,743,743,0
|
|
20240704,145400,72114946,743,743,743,743,0
|
|
20240704,145300,72114946,743,743,743,743,0
|
|
20240704,145200,72114946,743,741,743,741,40
|
|
20240704,145100,72085239,740,740,740,740,0
|
|
20240704,145000,72085239,740,742,742,740,7
|
|
20240704,144900,72080047,740,740,740,740,0
|
|
20240704,144800,72080047,740,740,740,740,100
|
|
20240704,144700,72006047,740,740,740,740,0
|
|
20240704,144600,72006047,740,740,740,740,0
|
|
20240704,144500,72006047,740,740,740,740,0
|
|
20240704,144400,72006047,740,740,740,740,0
|
|
20240704,144300,72006047,740,740,740,740,58
|
|
20240704,144200,71963127,742,742,742,742,0
|
|
20240704,144100,71963127,742,742,742,742,0
|
|
20240704,144000,71963127,742,742,742,742,0
|
|
20240704,143900,71963127,742,742,742,742,0
|
|
20240704,143800,71963127,742,742,742,742,0
|
|
20240704,143700,71963127,742,742,742,742,2
|
|
20240704,143600,71961643,743,743,743,743,0
|
|
20240704,143500,71961643,743,743,743,743,0
|
|
20240704,143400,71961643,743,743,743,743,0
|
|
20240704,143300,71961643,743,743,743,743,0
|
|
20240704,143200,71961643,743,743,743,743,0
|
|
20240704,143100,71961643,743,742,743,742,696
|
|
20240704,143000,71444997,741,741,741,741,7552
|
|
20240704,142900,65848965,741,740,741,740,2
|
|
20240704,142800,65847484,740,740,740,740,10
|
|
20240704,142700,65840084,740,740,740,740,50
|
|
20240704,142600,65803084,740,740,740,740,0
|
|
20240704,142500,65803084,740,740,740,740,0
|
|
20240704,142400,65803084,740,740,740,740,0
|
|
20240704,142300,65803084,740,740,740,740,201
|
|
20240704,142200,65654344,739,739,739,739,255
|
|
20240704,142100,65465899,741,740,741,740,7
|
|
20240704,142000,65460718,740,740,740,740,16
|
|
20240704,141900,65448878,740,740,740,740,1095
|
|
20240704,141800,64638578,740,740,740,740,220
|
|
20240704,141700,64475778,740,740,740,740,53
|
|
20240704,141600,64436558,740,740,740,740,50
|
|
20240704,141500,64399558,740,740,740,740,0
|
|
20240704,141400,64399558,740,740,740,740,0
|
|
20240704,141300,64399558,740,740,740,740,0
|
|
20240704,141200,64399558,740,740,740,740,500
|
|
20240704,141100,64029558,740,740,740,740,0
|
|
20240704,141000,64029558,740,740,740,740,0
|
|
20240704,140900,64029558,740,740,740,740,0
|
|
20240704,140800,64029558,740,740,740,740,30
|
|
20240704,140700,64007358,740,740,740,740,0
|
|
20240704,140600,64007358,740,740,740,740,0
|
|
20240704,140500,64007358,740,740,740,740,0
|
|
20240704,140400,64007358,740,740,740,740,0
|
|
20240704,140300,64007358,740,740,740,740,0
|
|
20240704,140200,64007358,740,740,740,740,5
|
|
20240704,140100,64003658,740,740,740,740,0
|
|
20240704,140000,64003658,740,740,740,740,10
|
|
20240704,135900,63996258,740,740,740,740,0
|
|
20240704,135800,63996258,740,740,740,740,0
|
|
20240704,135700,63996258,740,740,740,740,3
|
|
20240704,135600,63994038,739,739,739,739,0
|
|
20240704,135500,63994038,739,739,739,739,0
|
|
20240704,135400,63994038,739,739,739,739,0
|
|
20240704,135300,63994038,739,739,739,739,0
|
|
20240704,135200,63994038,739,739,739,739,0
|
|
20240704,135100,63994038,739,739,739,739,0
|
|
20240704,135000,63994038,739,739,739,739,0
|
|
20240704,134900,63994038,739,739,739,739,0
|
|
20240704,134800,63994038,739,739,739,739,0
|
|
20240704,134700,63994038,739,740,740,739,2
|
|
20240704,134600,63992559,740,740,740,740,0
|
|
20240704,134500,63992559,740,740,740,740,0
|
|
20240704,134400,63992559,740,740,740,740,0
|
|
20240704,134300,63992559,740,740,740,740,125
|
|
20240704,134200,63900059,740,740,740,740,0
|
|
20240704,134100,63900059,740,740,740,740,0
|
|
20240704,134000,63900059,740,740,740,740,0
|
|
20240704,133900,63900059,740,740,740,740,0
|
|
20240704,133800,63900059,740,740,740,740,0
|
|
20240704,133700,63900059,740,740,740,740,20
|
|
20240704,133600,63885259,740,740,740,740,0
|
|
20240704,133500,63885259,740,740,740,740,107
|
|
20240704,133400,63806079,740,740,740,740,0
|
|
20240704,133300,63806079,740,740,740,740,0
|
|
20240704,133200,63806079,740,740,740,740,0
|
|
20240704,133100,63806079,740,740,740,740,600
|
|
20240704,133000,63362079,739,739,739,739,0
|
|
20240704,132900,63362079,739,739,739,739,0
|
|
20240704,132800,63362079,739,739,739,739,100
|
|
20240704,132700,63288179,739,739,739,739,0
|
|
20240704,132600,63288179,739,739,739,739,1852
|
|
20240704,132500,61919551,738,738,738,738,5000
|
|
20240704,132400,58229551,738,738,738,738,96
|
|
20240704,132300,58158703,738,738,738,738,0
|
|
20240704,132200,58158703,738,738,738,738,505
|
|
20240704,132100,57786013,737,737,737,737,1
|
|
20240704,132000,57785276,738,738,738,738,0
|
|
20240704,131900,57785276,738,738,738,738,0
|
|
20240704,131800,57785276,738,738,738,738,0
|
|
20240704,131700,57785276,738,737,738,737,64
|
|
20240704,131600,57738076,738,738,738,738,0
|
|
20240704,131500,57738076,738,738,738,738,200
|
|
20240704,131400,57590476,738,738,738,738,200
|
|
20240704,131300,57442876,737,737,737,737,0
|
|
20240704,131200,57442876,737,737,737,737,0
|
|
20240704,131100,57442876,737,738,738,737,3000
|
|
20240704,131000,55231449,740,740,740,740,0
|
|
20240704,130900,55231449,740,740,740,740,0
|
|
20240704,130800,55231449,740,740,740,740,0
|
|
20240704,130700,55231449,740,740,740,740,0
|
|
20240704,130600,55231449,740,740,740,740,0
|
|
20240704,130500,55231449,740,740,740,740,0
|
|
20240704,130400,55231449,740,740,740,740,0
|
|
20240704,130300,55231449,740,740,740,740,12
|
|
20240704,130200,55222569,740,740,740,740,0
|
|
20240704,130100,55222569,740,740,740,740,0
|
|
20240704,130000,55222569,740,740,740,740,0
|
|
20240704,125900,55222569,740,740,740,740,260
|
|
20240704,125800,55030169,740,740,740,740,0
|
|
20240704,125700,55030169,740,740,740,740,5
|
|
20240704,125600,55026469,740,740,740,740,0
|
|
20240704,125500,55026469,740,740,740,740,0
|
|
20240704,125400,55026469,740,740,740,740,0
|
|
20240704,125300,55026469,740,740,740,740,0
|
|
20240704,125200,55026469,740,740,740,740,0
|
|
20240704,125100,55026469,740,740,740,740,0
|
|
20240704,125000,55026469,740,740,740,740,1
|
|
20240704,124900,55025729,740,740,740,740,1000
|
|
20240704,124800,54285729,738,738,738,738,0
|
|
20240704,124700,54285729,738,738,738,738,239
|
|
20240704,124600,54109347,738,738,738,738,0
|
|
20240704,124500,54109347,738,738,738,738,0
|
|
20240704,124400,54109347,738,738,738,738,755
|
|
20240704,124300,53552157,740,740,740,740,0
|
|
20240704,124200,53552157,740,740,740,740,0
|
|
20240704,124100,53552157,740,740,740,740,0
|
|
20240704,124000,53552157,740,739,740,739,182
|
|
20240704,123900,53417559,738,738,738,738,0
|
|
20240704,123800,53417559,738,738,738,738,0
|
|
20240704,123700,53417559,738,738,738,738,0
|
|
20240704,123600,53417559,738,738,738,738,0
|
|
20240704,123500,53417559,738,738,738,738,700
|
|
20240704,123400,52900959,740,740,740,740,0
|
|
20240704,123300,52900959,740,740,740,740,0
|
|
20240704,123200,52900959,740,740,740,740,99
|
|
20240704,123100,52827699,740,740,740,740,1
|
|
20240704,123000,52826959,739,739,739,739,231
|
|
20240704,122900,52656250,739,739,739,739,0
|
|
20240704,122800,52656250,739,739,739,739,0
|
|
20240704,122700,52656250,739,739,739,739,1
|
|
20240704,122600,52655511,740,740,740,740,50
|
|
20240704,122500,52618511,740,740,740,740,0
|
|
20240704,122400,52618511,740,740,740,740,50
|
|
20240704,122300,52581511,740,740,740,740,0
|
|
20240704,122200,52581511,740,740,740,740,0
|
|
20240704,122100,52581511,740,740,740,740,0
|
|
20240704,122000,52581511,740,740,740,740,0
|
|
20240704,121900,52581511,740,740,740,740,0
|
|
20240704,121800,52581511,740,740,740,740,0
|
|
20240704,121700,52581511,740,740,740,740,0
|
|
20240704,121600,52581511,740,740,740,740,0
|
|
20240704,121500,52581511,740,740,740,740,0
|
|
20240704,121400,52581511,740,740,740,740,0
|
|
20240704,121300,52581511,740,740,740,740,0
|
|
20240704,121200,52581511,740,740,740,740,0
|
|
20240704,121100,52581511,740,740,740,740,0
|
|
20240704,121000,52581511,740,740,740,740,0
|
|
20240704,120900,52581511,740,740,740,740,22
|
|
20240704,120800,52565231,740,740,740,740,0
|
|
20240704,120700,52565231,740,740,740,740,2
|
|
20240704,120600,52563751,740,740,740,740,55
|
|
20240704,120500,52523051,740,740,740,740,28
|
|
20240704,120400,52502331,739,739,739,739,0
|
|
20240704,120300,52502331,739,739,739,739,1
|
|
20240704,120200,52501592,740,740,740,740,0
|
|
20240704,120100,52501592,740,740,740,740,2
|
|
20240704,120000,52500112,740,740,740,740,500
|
|
20240704,115900,52130112,740,740,740,740,0
|
|
20240704,115800,52130112,740,740,740,740,22
|
|
20240704,115700,52113832,740,740,740,740,80
|
|
20240704,115600,52054632,740,740,740,740,400
|
|
20240704,115500,51758632,740,740,740,740,0
|
|
20240704,115400,51758632,740,740,740,740,0
|
|
20240704,115300,51758632,740,740,740,740,0
|
|
20240704,115200,51758632,740,740,740,740,85
|
|
20240704,115100,51695732,740,740,740,740,0
|
|
20240704,115000,51695732,740,740,740,740,2
|
|
20240704,114900,51694252,740,740,740,740,1
|
|
20240704,114800,51693512,740,740,740,740,1
|
|
20240704,114700,51692772,740,740,740,740,0
|
|
20240704,114600,51692772,740,740,740,740,0
|
|
20240704,114500,51692772,740,740,740,740,1
|
|
20240704,114400,51692032,740,740,740,740,1
|
|
20240704,114300,51691292,741,741,741,741,2
|
|
20240704,114200,51689810,738,738,738,738,2
|
|
20240704,114100,51688334,738,738,738,738,200
|
|
20240704,114000,51540734,744,744,744,744,0
|
|
20240704,113900,51540734,744,744,744,744,0
|
|
20240704,113800,51540734,744,744,744,744,0
|
|
20240704,113700,51540734,744,744,744,744,1
|
|
20240704,113600,51539990,744,744,744,744,30
|
|
20240704,113500,51517670,735,735,735,735,0
|
|
20240704,113400,51517670,735,740,740,735,15136
|
|
20240704,113300,40362735,740,740,740,740,0
|
|
20240704,113200,40362735,740,743,743,739,21312
|
|
20240704,113100,24579284,744,744,744,744,0
|
|
20240704,113000,24579284,744,744,744,744,0
|
|
20240704,112900,24579284,744,744,744,744,1
|
|
20240704,112800,24578540,743,743,743,743,140
|
|
20240704,112700,24474520,743,744,744,743,761
|
|
20240704,112600,23909087,743,743,743,743,0
|
|
20240704,112500,23909087,743,743,743,743,0
|
|
20240704,112400,23909087,743,743,743,743,0
|
|
20240704,112300,23909087,743,743,743,743,0
|
|
20240704,112200,23909087,743,743,743,743,1190
|
|
20240704,112100,23024917,743,743,743,743,0
|
|
20240704,112000,23024917,743,743,743,743,20
|
|
20240704,111900,23010057,743,743,743,743,0
|
|
20240704,111800,23010057,743,743,743,743,0
|
|
20240704,111700,23010057,743,743,743,743,0
|
|
20240704,111600,23010057,743,743,743,743,2
|
|
20240704,111500,23008571,743,743,743,743,80
|
|
20240704,111400,22949131,743,743,743,743,0
|
|
20240704,111300,22949131,743,743,743,743,501
|
|
20240704,111200,22576888,742,742,742,742,198
|
|
20240704,111100,22429972,742,742,742,742,0
|
|
20240704,111000,22429972,742,742,742,742,0
|
|
20240704,110900,22429972,742,742,742,742,0
|
|
20240704,110800,22429972,742,742,742,742,0
|
|
20240704,110700,22429972,742,743,743,742,42
|
|
20240704,110600,22398788,743,743,743,743,0
|
|
20240704,110500,22398788,743,743,743,743,64
|
|
20240704,110400,22351236,743,743,743,743,0
|
|
20240704,110300,22351236,743,743,743,743,0
|
|
20240704,110200,22351236,743,743,743,743,0
|
|
20240704,110100,22351236,743,742,743,742,64
|
|
20240704,110000,22303698,743,743,743,743,0
|
|
20240704,105900,22303698,743,743,743,743,41
|
|
20240704,105800,22273235,743,743,743,743,14
|
|
20240704,105700,22262833,743,743,743,743,60
|
|
20240704,105600,22218253,743,743,743,743,10
|
|
20240704,105500,22210823,743,743,743,743,1
|
|
20240704,105400,22210080,743,743,743,743,12
|
|
20240704,105300,22201164,743,743,743,743,2
|
|
20240704,105200,22199678,743,743,743,743,0
|
|
20240704,105100,22199678,743,743,743,743,0
|
|
20240704,105000,22199678,743,743,743,743,0
|
|
20240704,104900,22199678,743,743,743,743,0
|
|
20240704,104800,22199678,743,743,743,743,0
|
|
20240704,104700,22199678,743,743,743,743,0
|
|
20240704,104600,22199678,743,743,743,743,0
|
|
20240704,104500,22199678,743,743,743,743,8
|
|
20240704,104400,22193734,743,743,743,743,1
|
|
20240704,104300,22192991,743,743,743,743,1
|
|
20240704,104200,22192248,741,742,742,741,257
|
|
20240704,104100,22001711,741,743,743,741,5030
|
|
20240704,104000,18270757,743,743,743,743,302
|
|
20240704,103900,18046371,744,744,744,744,0
|
|
20240704,103800,18046371,744,744,744,744,0
|
|
20240704,103700,18046371,744,744,744,744,2
|
|
20240704,103600,18044883,744,744,744,744,0
|
|
20240704,103500,18044883,744,744,744,744,6
|
|
20240704,103400,18040419,744,744,744,744,7
|
|
20240704,103300,18035211,744,744,744,744,1
|
|
20240704,103200,18034467,744,744,744,744,0
|
|
20240704,103100,18034467,744,744,744,744,1
|
|
20240704,103000,18033723,744,744,744,744,0
|
|
20240704,102900,18033723,744,744,744,744,0
|
|
20240704,102800,18033723,744,744,744,744,47
|
|
20240704,102700,17998755,744,744,744,744,0
|
|
20240704,102600,17998755,744,744,744,744,163
|
|
20240704,102500,17877483,744,744,744,744,21
|
|
20240704,102400,17861859,744,744,744,744,1
|
|
20240704,102300,17861115,744,744,744,744,0
|
|
20240704,102200,17861115,744,744,744,744,0
|
|
20240704,102100,17861115,744,744,744,744,116
|
|
20240704,102000,17774811,744,744,744,744,154
|
|
20240704,101900,17660235,744,744,744,744,51
|
|
20240704,101800,17622291,743,743,743,743,0
|
|
20240704,101700,17622291,743,744,744,743,3542
|
|
20240704,101600,14990310,745,745,745,745,10
|
|
20240704,101500,14982860,745,745,745,745,0
|
|
20240704,101400,14982860,745,745,745,745,0
|
|
20240704,101300,14982860,745,745,745,745,50
|
|
20240704,101200,14945610,745,745,745,745,0
|
|
20240704,101100,14945610,745,745,745,745,0
|
|
20240704,101000,14945610,745,745,745,745,1
|
|
20240704,100900,14944865,745,745,745,745,0
|
|
20240704,100800,14944865,745,745,745,745,1
|
|
20240704,100700,14944120,745,745,745,745,0
|
|
20240704,100600,14944120,745,745,745,745,5
|
|
20240704,100500,14940395,745,745,745,745,0
|
|
20240704,100400,14940395,745,745,745,745,0
|
|
20240704,100300,14940395,745,745,745,745,2
|
|
20240704,100200,14938905,743,743,743,743,381
|
|
20240704,100100,14655822,743,745,745,743,522
|
|
20240704,100000,14267972,743,743,743,743,1
|
|
20240704,095900,14267229,745,745,745,745,0
|
|
20240704,095800,14267229,745,745,745,745,0
|
|
20240704,095700,14267229,745,745,745,745,0
|
|
20240704,095600,14267229,745,745,745,745,1
|
|
20240704,095500,14266484,742,743,743,742,400
|
|
20240704,095400,13969404,743,744,744,743,2400
|
|
20240704,095300,12185667,745,745,745,745,0
|
|
20240704,095200,12185667,745,745,745,745,34
|
|
20240704,095100,12160337,745,745,745,745,27
|
|
20240704,095000,12140222,745,745,745,745,14
|
|
20240704,094900,12129792,745,745,745,745,0
|
|
20240704,094800,12129792,745,745,745,745,0
|
|
20240704,094700,12129792,745,745,745,745,99
|
|
20240704,094600,12056037,745,745,745,745,1
|
|
20240704,094500,12055292,746,746,746,746,4225
|
|
20240704,094400,8903442,747,747,747,747,298
|
|
20240704,094300,8680836,747,747,747,747,0
|
|
20240704,094200,8680836,747,746,747,746,919
|
|
20240704,094100,7995260,746,746,746,746,0
|
|
20240704,094000,7995260,746,746,746,746,1
|
|
20240704,093900,7994514,747,747,747,747,1
|
|
20240704,093800,7993767,744,747,747,744,3
|
|
20240704,093700,7991529,747,747,747,747,28
|
|
20240704,093600,7970613,747,747,747,747,5
|
|
20240704,093500,7966878,744,744,744,744,150
|
|
20240704,093400,7855278,744,744,744,744,1
|
|
20240704,093300,7854534,744,744,744,743,1064
|
|
20240704,093200,7062950,744,744,744,744,0
|
|
20240704,093100,7062950,744,744,744,744,818
|
|
20240704,093000,6454358,744,744,744,744,0
|
|
20240704,092900,6454358,744,746,746,744,6001
|
|
20240704,092800,1986098,746,746,746,746,0
|
|
20240704,092700,1986098,746,746,746,746,0
|
|
20240704,092600,1986098,746,746,746,746,3
|
|
20240704,092500,1983860,746,746,746,746,8
|
|
20240704,092400,1977892,747,747,747,747,1
|
|
20240704,092300,1977145,746,745,746,745,673
|
|
20240704,092200,1475168,745,745,745,745,100
|
|
20240704,092100,1400668,745,745,745,745,0
|
|
20240704,092000,1400668,745,745,746,745,211
|
|
20240704,091900,1243413,745,745,745,745,0
|
|
20240704,091800,1243413,745,746,746,745,1128
|
|
20240704,091700,403043,746,746,746,746,1
|
|
20240704,091600,402297,746,748,748,746,31
|
|
20240704,091500,379139,748,748,748,748,0
|
|
20240704,091400,379139,748,748,748,748,10
|
|
20240704,091300,371659,748,748,748,748,0
|
|
20240704,091200,371659,748,745,748,745,20
|
|
20240704,091100,356722,748,748,748,748,0
|
|
20240704,091000,356722,748,748,748,748,0
|
|
20240704,090900,356722,748,746,748,746,80
|
|
20240704,090800,297022,746,746,746,746,10
|
|
20240704,090700,289562,746,746,746,746,6
|
|
20240704,090600,285086,748,748,748,748,5
|
|
20240704,090500,281346,748,748,748,748,0
|
|
20240704,090400,281346,748,748,748,748,0
|
|
20240704,090300,281346,748,748,748,746,74
|
|
20240704,090200,226038,746,746,746,746,224
|
|
20240704,090100,58934,746,746,746,746,0
|
|
20240704,090000,58934,746,746,746,746,79
|