611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190800,30757974,751,751,751,751,162
|
|
20240719,190700,30757974,751,751,751,751,0
|
|
20240719,190600,30757974,751,751,751,751,0
|
|
20240719,190500,30757974,751,751,751,751,0
|
|
20240719,190400,30757974,751,751,751,751,0
|
|
20240719,190300,30757974,751,751,751,751,0
|
|
20240719,190200,30757974,751,751,751,751,0
|
|
20240719,190100,30757974,751,751,751,751,0
|
|
20240719,190000,30757974,751,751,751,751,0
|
|
20240719,185900,30757974,751,751,751,751,0
|
|
20240719,185800,30757974,751,751,751,751,0
|
|
20240719,185700,30757974,751,751,751,751,0
|
|
20240719,185600,30757974,751,751,751,751,0
|
|
20240719,185500,30757974,751,751,751,751,0
|
|
20240719,185400,30757974,751,751,751,751,0
|
|
20240719,185300,30757974,751,751,751,751,0
|
|
20240719,185200,30757974,751,751,751,751,0
|
|
20240719,185100,30757974,751,751,751,751,0
|
|
20240719,185000,30757974,751,751,751,751,0
|
|
20240719,184900,30757974,751,751,751,751,0
|
|
20240719,184800,30757974,751,751,751,751,0
|
|
20240719,184700,30757974,751,751,751,751,0
|
|
20240719,184600,30757974,751,751,751,751,0
|
|
20240719,184500,30757974,751,751,751,751,0
|
|
20240719,184400,30757974,751,751,751,751,0
|
|
20240719,184300,30757974,751,751,751,751,0
|
|
20240719,184200,30757974,751,751,751,751,0
|
|
20240719,184100,30757974,751,751,751,751,0
|
|
20240719,184000,30757974,751,751,751,751,0
|
|
20240719,183900,30757974,751,751,751,751,0
|
|
20240719,183800,30757974,751,751,751,751,162
|
|
20240719,183700,30757974,751,751,751,751,0
|
|
20240719,183600,30757974,751,751,751,751,0
|
|
20240719,183500,30757974,751,751,751,751,0
|
|
20240719,183400,30757974,751,751,751,751,0
|
|
20240719,183300,30757974,751,751,751,751,0
|
|
20240719,183200,30757974,751,751,751,751,0
|
|
20240719,183100,30757974,751,751,751,751,0
|
|
20240719,183000,30757974,751,751,751,751,0
|
|
20240719,182900,30757974,751,751,751,751,0
|
|
20240719,182800,30757974,751,751,751,751,0
|
|
20240719,182700,30757974,751,751,751,751,0
|
|
20240719,182600,30757974,751,751,751,751,0
|
|
20240719,182500,30757974,751,751,751,751,0
|
|
20240719,182400,30757974,751,751,751,751,0
|
|
20240719,182300,30757974,751,751,751,751,0
|
|
20240719,182200,30757974,751,751,751,751,0
|
|
20240719,182100,30757974,751,751,751,751,0
|
|
20240719,182000,30757974,751,751,751,751,0
|
|
20240719,181900,30757974,751,751,751,751,0
|
|
20240719,181800,30757974,751,751,751,751,0
|
|
20240719,181700,30757974,751,751,751,751,0
|
|
20240719,181600,30757974,751,751,751,751,0
|
|
20240719,181500,30757974,751,751,751,751,0
|
|
20240719,181400,30757974,751,751,751,751,0
|
|
20240719,181300,30757974,751,751,751,751,0
|
|
20240719,181200,30757974,751,751,751,751,0
|
|
20240719,181100,30757974,751,751,751,751,0
|
|
20240719,181000,30757974,751,751,751,751,0
|
|
20240719,180900,30757974,751,751,751,751,0
|
|
20240719,180800,30757974,751,751,751,751,162
|
|
20240719,180700,30757974,751,751,751,751,0
|
|
20240719,180600,30757974,751,751,751,751,0
|
|
20240719,180500,30757974,751,751,751,751,0
|
|
20240719,180400,30757974,751,751,751,751,0
|
|
20240719,180300,30757974,751,751,751,751,0
|
|
20240719,180200,30757974,751,751,751,751,0
|
|
20240719,180100,30757974,751,751,751,751,0
|
|
20240719,180000,30757974,751,751,751,751,0
|
|
20240719,175900,30757974,751,751,751,751,0
|
|
20240719,175800,30757974,751,751,751,751,0
|
|
20240719,175700,30757974,751,751,751,751,0
|
|
20240719,175600,30757974,751,751,751,751,0
|
|
20240719,175500,30757974,751,751,751,751,0
|
|
20240719,175400,30757974,751,751,751,751,0
|
|
20240719,175300,30757974,751,751,751,751,0
|
|
20240719,175200,30757974,751,751,751,751,0
|
|
20240719,175100,30757974,751,751,751,751,0
|
|
20240719,175000,30757974,751,751,751,751,0
|
|
20240719,174900,30757974,751,751,751,751,0
|
|
20240719,174800,30757974,751,751,751,751,0
|
|
20240719,174700,30757974,751,751,751,751,0
|
|
20240719,174600,30757974,751,751,751,751,0
|
|
20240719,174500,30757974,751,751,751,751,0
|
|
20240719,174400,30757974,751,751,751,751,0
|
|
20240719,174300,30757974,751,751,751,751,0
|
|
20240719,174200,30757974,751,751,751,751,0
|
|
20240719,174100,30757974,751,751,751,751,0
|
|
20240719,174000,30757974,751,751,751,751,0
|
|
20240719,173900,30757974,751,751,751,751,0
|
|
20240719,173800,30757974,751,751,751,751,162
|
|
20240719,173700,30757974,751,751,751,751,0
|
|
20240719,173600,30757974,751,751,751,751,0
|
|
20240719,173500,30757974,751,751,751,751,0
|
|
20240719,173400,30757974,751,751,751,751,0
|
|
20240719,173300,30757974,751,751,751,751,0
|
|
20240719,173200,30757974,751,751,751,751,0
|
|
20240719,173100,30757974,751,751,751,751,0
|
|
20240719,173000,30757974,751,751,751,751,0
|
|
20240719,172900,30757974,751,751,751,751,0
|
|
20240719,172800,30757974,751,751,751,751,0
|
|
20240719,172700,30757974,751,751,751,751,0
|
|
20240719,172600,30757974,751,751,751,751,0
|
|
20240719,172500,30757974,751,751,751,751,0
|
|
20240719,172400,30757974,751,751,751,751,0
|
|
20240719,172300,30757974,751,751,751,751,0
|
|
20240719,172200,30757974,751,751,751,751,0
|
|
20240719,172100,30757974,751,751,751,751,0
|
|
20240719,172000,30757974,751,751,751,751,0
|
|
20240719,171900,30757974,751,751,751,751,0
|
|
20240719,171800,30757974,751,751,751,751,0
|
|
20240719,171700,30757974,751,751,751,751,0
|
|
20240719,171600,30757974,751,751,751,751,0
|
|
20240719,171500,30757974,751,751,751,751,0
|
|
20240719,171400,30757974,751,751,751,751,0
|
|
20240719,171300,30757974,751,751,751,751,0
|
|
20240719,171200,30757974,751,751,751,751,0
|
|
20240719,171100,30757974,751,751,751,751,0
|
|
20240719,171000,30757974,751,751,751,751,0
|
|
20240719,170900,30757974,751,751,751,751,0
|
|
20240719,170800,30757974,751,751,751,751,162
|
|
20240719,170700,30757974,751,751,751,751,0
|
|
20240719,170600,30757974,751,751,751,751,0
|
|
20240719,170500,30757974,751,751,751,751,0
|
|
20240719,170400,30757974,751,751,751,751,0
|
|
20240719,170300,30757974,751,751,751,751,0
|
|
20240719,170200,30757974,751,751,751,751,0
|
|
20240719,170100,30757974,751,751,751,751,0
|
|
20240719,170000,30757974,751,751,751,751,0
|
|
20240719,165900,30757974,751,751,751,751,0
|
|
20240719,165800,30757974,751,751,751,751,0
|
|
20240719,165700,30757974,751,751,751,751,0
|
|
20240719,165600,30757974,751,751,751,751,0
|
|
20240719,165500,30757974,751,751,751,751,0
|
|
20240719,165400,30757974,751,751,751,751,0
|
|
20240719,165300,30757974,751,751,751,751,0
|
|
20240719,165200,30757974,751,751,751,751,0
|
|
20240719,165100,30757974,751,751,751,751,0
|
|
20240719,165000,30757974,751,751,751,751,0
|
|
20240719,164900,30757974,751,751,751,751,0
|
|
20240719,164800,30757974,751,751,751,751,0
|
|
20240719,164700,30757974,751,751,751,751,0
|
|
20240719,164600,30757974,751,751,751,751,0
|
|
20240719,164500,30757974,751,751,751,751,0
|
|
20240719,164400,30757974,751,751,751,751,0
|
|
20240719,164300,30757974,751,751,751,751,0
|
|
20240719,164200,30757974,751,751,751,751,0
|
|
20240719,164100,30757974,751,751,751,751,0
|
|
20240719,164000,30757974,751,751,751,751,0
|
|
20240719,163900,30757974,751,751,751,751,0
|
|
20240719,163800,30757974,751,751,751,751,162
|
|
20240719,163700,30757974,751,751,751,751,0
|
|
20240719,163600,30757974,751,751,751,751,0
|
|
20240719,163500,30757974,751,751,751,751,0
|
|
20240719,163400,30757974,751,751,751,751,0
|
|
20240719,163300,30757974,751,751,751,751,0
|
|
20240719,163200,30757974,751,751,751,751,0
|
|
20240719,163100,30757974,751,751,751,751,0
|
|
20240719,163000,30757974,751,751,751,751,0
|
|
20240719,162900,30757974,751,751,751,751,0
|
|
20240719,162800,30757974,751,751,751,751,0
|
|
20240719,162700,30757974,751,751,751,751,0
|
|
20240719,162600,30757974,751,751,751,751,0
|
|
20240719,162500,30757974,751,751,751,751,0
|
|
20240719,162400,30757974,751,751,751,751,0
|
|
20240719,162300,30757974,751,751,751,751,0
|
|
20240719,162200,30757974,751,751,751,751,0
|
|
20240719,162100,30757974,751,751,751,751,0
|
|
20240719,162000,30757974,751,751,751,751,0
|
|
20240719,161900,30757974,751,751,751,751,0
|
|
20240719,161800,30757974,751,751,751,751,0
|
|
20240719,161700,30757974,751,751,751,751,0
|
|
20240719,161600,30757974,751,751,751,751,0
|
|
20240719,161500,30757974,751,751,751,751,0
|
|
20240719,161400,30757974,751,751,751,751,0
|
|
20240719,161300,30757974,751,751,751,751,0
|
|
20240719,161200,30757974,751,751,751,751,0
|
|
20240719,161100,30757974,751,751,751,751,0
|
|
20240719,161000,30757974,751,751,751,751,0
|
|
20240719,160900,30757974,751,751,751,751,0
|
|
20240719,160800,30757974,751,751,751,751,162
|
|
20240719,160700,30757974,751,751,751,751,0
|
|
20240719,160600,30757974,751,751,751,751,0
|
|
20240719,160500,30757974,751,751,751,751,0
|
|
20240719,160400,30757974,751,751,751,751,0
|
|
20240719,160300,30757974,751,751,751,751,0
|
|
20240719,160200,30757974,751,751,751,751,0
|
|
20240719,160100,30757974,751,751,751,751,0
|
|
20240719,160000,30757974,751,751,751,751,0
|
|
20240719,155900,30757974,751,751,751,751,0
|
|
20240719,155800,30757974,751,751,751,751,0
|
|
20240719,155700,30757974,751,751,751,751,0
|
|
20240719,155600,30757974,751,751,751,751,0
|
|
20240719,155500,30757974,751,751,751,751,0
|
|
20240719,155400,30757974,751,751,751,751,0
|
|
20240719,155300,30757974,751,751,751,751,0
|
|
20240719,155200,30757974,751,751,751,751,0
|
|
20240719,155100,30757974,751,751,751,751,0
|
|
20240719,155000,30757974,751,751,751,751,0
|
|
20240719,154900,30757974,751,751,751,751,0
|
|
20240719,154800,30757974,751,751,751,751,0
|
|
20240719,154700,30757974,751,751,751,751,0
|
|
20240719,154600,30757974,751,751,751,751,0
|
|
20240719,154500,30757974,751,751,751,751,0
|
|
20240719,154400,30757974,751,751,751,751,0
|
|
20240719,154300,30757974,751,751,751,751,0
|
|
20240719,154200,30757974,751,751,751,751,0
|
|
20240719,154100,30757974,751,751,751,751,0
|
|
20240719,154000,30757974,751,751,751,751,0
|
|
20240719,153900,30757974,751,751,751,751,0
|
|
20240719,153800,30757974,751,751,751,751,162
|
|
20240719,153700,30757974,751,751,751,751,0
|
|
20240719,153600,30757974,751,751,751,751,0
|
|
20240719,153500,30757974,751,751,751,751,0
|
|
20240719,153400,30757974,751,751,751,751,0
|
|
20240719,153300,30757974,751,751,751,751,0
|
|
20240719,153200,30757974,751,751,751,751,0
|
|
20240719,153100,30757974,751,751,751,751,0
|
|
20240719,153000,30757974,751,751,751,751,162
|
|
20240719,152900,30636312,751,751,751,751,0
|
|
20240719,152800,30636312,751,751,751,751,0
|
|
20240719,152700,30636312,751,751,751,751,0
|
|
20240719,152600,30636312,751,751,751,751,0
|
|
20240719,152500,30636312,751,751,751,751,0
|
|
20240719,152400,30636312,751,751,751,751,0
|
|
20240719,152300,30636312,751,751,751,751,0
|
|
20240719,152200,30636312,751,751,751,751,0
|
|
20240719,152100,30636312,751,751,751,751,0
|
|
20240719,152000,30636312,751,751,751,751,0
|
|
20240719,151900,30636312,751,751,751,751,0
|
|
20240719,151800,30636312,751,750,751,750,14
|
|
20240719,151700,30625806,746,746,746,746,212
|
|
20240719,151600,30467654,750,747,750,746,36
|
|
20240719,151500,30440792,750,750,750,750,0
|
|
20240719,151400,30440792,750,750,750,750,0
|
|
20240719,151300,30440792,750,750,750,750,1
|
|
20240719,151200,30440042,748,748,748,748,1
|
|
20240719,151100,30439294,750,750,750,750,0
|
|
20240719,151000,30439294,750,750,750,750,0
|
|
20240719,150900,30439294,750,747,750,747,2
|
|
20240719,150800,30437797,748,748,748,748,1
|
|
20240719,150700,30437049,749,749,749,749,1
|
|
20240719,150600,30436300,750,750,750,750,1
|
|
20240719,150500,30435550,750,750,750,750,0
|
|
20240719,150400,30435550,750,750,750,750,312
|
|
20240719,150300,30201550,750,750,750,750,0
|
|
20240719,150200,30201550,750,749,750,746,409
|
|
20240719,150100,29896119,750,750,750,750,0
|
|
20240719,150000,29896119,750,750,750,750,0
|
|
20240719,145900,29896119,750,750,750,750,0
|
|
20240719,145800,29896119,750,750,750,750,0
|
|
20240719,145700,29896119,750,750,750,750,2
|
|
20240719,145600,29894619,751,751,751,751,1
|
|
20240719,145500,29893868,751,751,751,751,0
|
|
20240719,145400,29893868,751,751,751,751,1
|
|
20240719,145300,29893117,751,751,751,751,0
|
|
20240719,145200,29893117,751,751,751,751,0
|
|
20240719,145100,29893117,751,751,751,751,0
|
|
20240719,145000,29893117,751,751,751,751,0
|
|
20240719,144900,29893117,751,751,751,751,0
|
|
20240719,144800,29893117,751,751,751,751,0
|
|
20240719,144700,29893117,751,751,751,751,0
|
|
20240719,144600,29893117,751,751,751,751,0
|
|
20240719,144500,29893117,751,751,751,751,0
|
|
20240719,144400,29893117,751,751,751,751,0
|
|
20240719,144300,29893117,751,750,751,750,2
|
|
20240719,144200,29891616,751,751,751,751,0
|
|
20240719,144100,29891616,751,750,751,750,55
|
|
20240719,144000,29850352,751,750,751,750,53
|
|
20240719,143900,29810601,749,749,749,749,6
|
|
20240719,143800,29806107,749,749,749,749,0
|
|
20240719,143700,29806107,749,749,749,749,0
|
|
20240719,143600,29806107,749,749,749,749,0
|
|
20240719,143500,29806107,749,749,749,749,0
|
|
20240719,143400,29806107,749,749,749,749,0
|
|
20240719,143300,29806107,749,749,749,749,0
|
|
20240719,143200,29806107,749,749,749,749,0
|
|
20240719,143100,29806107,749,749,749,749,5
|
|
20240719,143000,29802362,749,749,749,749,0
|
|
20240719,142900,29802362,749,749,749,749,0
|
|
20240719,142800,29802362,749,749,749,749,0
|
|
20240719,142700,29802362,749,749,749,749,0
|
|
20240719,142600,29802362,749,748,749,745,1707
|
|
20240719,142500,28530637,749,749,749,749,0
|
|
20240719,142400,28530637,749,749,749,749,0
|
|
20240719,142300,28530637,749,749,749,749,0
|
|
20240719,142200,28530637,749,749,749,749,1
|
|
20240719,142100,28529888,750,750,750,750,5
|
|
20240719,142000,28526138,749,750,750,749,2
|
|
20240719,141900,28524639,748,750,750,748,27
|
|
20240719,141800,28504392,749,749,749,749,2113
|
|
20240719,141700,26921755,749,749,749,749,0
|
|
20240719,141600,26921755,749,749,749,749,0
|
|
20240719,141500,26921755,749,749,749,749,0
|
|
20240719,141400,26921755,749,749,749,749,1
|
|
20240719,141300,26921006,749,749,749,749,0
|
|
20240719,141200,26921006,749,747,749,747,2
|
|
20240719,141100,26919510,749,749,749,749,0
|
|
20240719,141000,26919510,749,749,749,749,0
|
|
20240719,140900,26919510,749,749,749,749,0
|
|
20240719,140800,26919510,749,747,749,745,16
|
|
20240719,140700,26907561,748,748,748,748,27
|
|
20240719,140600,26887365,749,749,749,749,0
|
|
20240719,140500,26887365,749,749,749,749,0
|
|
20240719,140400,26887365,749,749,749,749,0
|
|
20240719,140300,26887365,749,749,749,749,0
|
|
20240719,140200,26887365,749,749,749,749,0
|
|
20240719,140100,26887365,749,749,749,749,0
|
|
20240719,140000,26887365,749,749,749,749,0
|
|
20240719,135900,26887365,749,749,749,748,5
|
|
20240719,135800,26883623,748,749,749,748,4
|
|
20240719,135700,26880630,748,748,748,748,1
|
|
20240719,135600,26879882,749,749,749,749,0
|
|
20240719,135500,26879882,749,749,749,749,0
|
|
20240719,135400,26879882,749,749,749,749,0
|
|
20240719,135300,26879882,749,749,749,749,1
|
|
20240719,135200,26879133,744,744,744,744,0
|
|
20240719,135100,26879133,744,744,744,744,0
|
|
20240719,135000,26879133,744,744,744,744,1
|
|
20240719,134900,26878389,749,749,749,749,0
|
|
20240719,134800,26878389,749,749,749,749,1
|
|
20240719,134700,26877640,749,749,749,749,0
|
|
20240719,134600,26877640,749,749,749,749,0
|
|
20240719,134500,26877640,749,749,749,749,0
|
|
20240719,134400,26877640,749,749,749,749,0
|
|
20240719,134300,26877640,749,749,749,749,10
|
|
20240719,134200,26870150,749,749,749,749,1
|
|
20240719,134100,26869401,749,749,749,749,0
|
|
20240719,134000,26869401,749,749,749,749,0
|
|
20240719,133900,26869401,749,749,749,749,2
|
|
20240719,133800,26867903,749,749,749,749,0
|
|
20240719,133700,26867903,749,749,749,749,0
|
|
20240719,133600,26867903,749,749,749,749,0
|
|
20240719,133500,26867903,749,749,749,749,0
|
|
20240719,133400,26867903,749,750,750,749,16
|
|
20240719,133300,26855904,750,750,750,750,0
|
|
20240719,133200,26855904,750,750,750,750,1000
|
|
20240719,133100,26105904,750,750,750,750,1
|
|
20240719,133000,26105154,750,749,750,749,501
|
|
20240719,132900,25729532,749,749,749,749,7
|
|
20240719,132800,25724289,749,749,749,749,1
|
|
20240719,132700,25723540,749,749,749,749,0
|
|
20240719,132600,25723540,749,749,749,749,0
|
|
20240719,132500,25723540,749,749,749,749,0
|
|
20240719,132400,25723540,749,749,749,749,0
|
|
20240719,132300,25723540,749,749,749,749,0
|
|
20240719,132200,25723540,749,749,749,749,0
|
|
20240719,132100,25723540,749,749,749,749,0
|
|
20240719,132000,25723540,749,749,749,749,0
|
|
20240719,131900,25723540,749,749,749,749,0
|
|
20240719,131800,25723540,749,749,749,749,1
|
|
20240719,131700,25722791,744,744,744,744,0
|
|
20240719,131600,25722791,744,744,744,744,0
|
|
20240719,131500,25722791,744,744,744,744,0
|
|
20240719,131400,25722791,744,744,744,744,0
|
|
20240719,131300,25722791,744,744,744,744,0
|
|
20240719,131200,25722791,744,744,744,744,0
|
|
20240719,131100,25722791,744,744,744,744,0
|
|
20240719,131000,25722791,744,744,744,744,0
|
|
20240719,130900,25722791,744,744,744,744,13
|
|
20240719,130800,25713119,749,749,749,749,27
|
|
20240719,130700,25692896,749,749,749,749,0
|
|
20240719,130600,25692896,749,749,749,749,1
|
|
20240719,130500,25692147,748,748,748,748,0
|
|
20240719,130400,25692147,748,748,748,748,0
|
|
20240719,130300,25692147,748,748,748,748,0
|
|
20240719,130200,25692147,748,748,748,748,0
|
|
20240719,130100,25692147,748,748,748,748,0
|
|
20240719,130000,25692147,748,748,748,748,5
|
|
20240719,125900,25688407,744,744,744,744,0
|
|
20240719,125800,25688407,744,744,744,744,0
|
|
20240719,125700,25688407,744,744,744,744,0
|
|
20240719,125600,25688407,744,744,744,744,0
|
|
20240719,125500,25688407,744,744,744,744,0
|
|
20240719,125400,25688407,744,744,744,744,0
|
|
20240719,125300,25688407,744,747,747,744,5100
|
|
20240719,125200,21890005,748,748,748,748,0
|
|
20240719,125100,21890005,748,748,748,748,0
|
|
20240719,125000,21890005,748,748,748,748,10
|
|
20240719,124900,21882525,748,748,748,748,0
|
|
20240719,124800,21882525,748,748,748,748,0
|
|
20240719,124700,21882525,748,748,748,748,0
|
|
20240719,124600,21882525,748,748,748,748,0
|
|
20240719,124500,21882525,748,748,748,748,1
|
|
20240719,124400,21881777,748,748,748,748,0
|
|
20240719,124300,21881777,748,748,748,748,0
|
|
20240719,124200,21881777,748,748,748,748,0
|
|
20240719,124100,21881777,748,748,748,748,0
|
|
20240719,124000,21881777,748,748,748,748,0
|
|
20240719,123900,21881777,748,748,748,748,0
|
|
20240719,123800,21881777,748,748,748,748,0
|
|
20240719,123700,21881777,748,748,748,748,0
|
|
20240719,123600,21881777,748,748,748,748,0
|
|
20240719,123500,21881777,748,748,748,748,1
|
|
20240719,123400,21881029,749,749,749,749,0
|
|
20240719,123300,21881029,749,749,749,749,0
|
|
20240719,123200,21881029,749,749,749,749,1
|
|
20240719,123100,21880280,749,749,749,749,1
|
|
20240719,123000,21879531,748,748,748,748,0
|
|
20240719,122900,21879531,748,748,748,748,1
|
|
20240719,122800,21878783,746,746,746,746,0
|
|
20240719,122700,21878783,746,746,746,746,20
|
|
20240719,122600,21863863,746,746,746,746,0
|
|
20240719,122500,21863863,746,746,746,746,0
|
|
20240719,122400,21863863,746,746,746,746,0
|
|
20240719,122300,21863863,746,746,746,746,0
|
|
20240719,122200,21863863,746,746,746,746,35
|
|
20240719,122100,21837753,746,746,746,746,1
|
|
20240719,122000,21837007,746,749,749,746,65
|
|
20240719,121900,21788514,746,746,746,746,0
|
|
20240719,121800,21788514,746,746,746,746,0
|
|
20240719,121700,21788514,746,746,746,746,399
|
|
20240719,121600,21490860,750,750,750,750,1
|
|
20240719,121500,21490110,749,749,749,749,2
|
|
20240719,121400,21488612,750,750,750,750,0
|
|
20240719,121300,21488612,750,750,750,750,0
|
|
20240719,121200,21488612,750,750,750,750,0
|
|
20240719,121100,21488612,750,750,750,750,0
|
|
20240719,121000,21488612,750,750,750,750,3
|
|
20240719,120900,21486362,750,750,750,750,0
|
|
20240719,120800,21486362,750,750,750,750,0
|
|
20240719,120700,21486362,750,750,750,750,0
|
|
20240719,120600,21486362,750,750,750,750,0
|
|
20240719,120500,21486362,750,750,750,750,1
|
|
20240719,120400,21485612,751,751,751,751,0
|
|
20240719,120300,21485612,751,751,751,751,0
|
|
20240719,120200,21485612,751,751,751,751,0
|
|
20240719,120100,21485612,751,751,751,751,0
|
|
20240719,120000,21485612,751,751,751,751,0
|
|
20240719,115900,21485612,751,751,751,751,0
|
|
20240719,115800,21485612,751,751,751,751,0
|
|
20240719,115700,21485612,751,751,751,751,50
|
|
20240719,115600,21448062,751,751,751,751,0
|
|
20240719,115500,21448062,751,751,751,751,0
|
|
20240719,115400,21448062,751,751,751,751,10
|
|
20240719,115300,21440552,751,751,751,751,1
|
|
20240719,115200,21439801,746,752,752,746,101
|
|
20240719,115100,21364449,751,747,751,746,562
|
|
20240719,115000,20944853,751,751,751,751,0
|
|
20240719,114900,20944853,751,751,751,751,0
|
|
20240719,114800,20944853,751,751,751,751,1
|
|
20240719,114700,20944102,747,747,747,747,0
|
|
20240719,114600,20944102,747,747,747,747,1
|
|
20240719,114500,20943355,747,747,747,747,0
|
|
20240719,114400,20943355,747,747,747,747,80
|
|
20240719,114300,20883595,751,751,751,751,0
|
|
20240719,114200,20883595,751,751,751,751,23
|
|
20240719,114100,20866322,751,751,751,751,0
|
|
20240719,114000,20866322,751,751,751,751,0
|
|
20240719,113900,20866322,751,751,751,751,1
|
|
20240719,113800,20865571,747,747,747,747,0
|
|
20240719,113700,20865571,747,747,747,747,0
|
|
20240719,113600,20865571,747,747,747,747,0
|
|
20240719,113500,20865571,747,747,747,747,0
|
|
20240719,113400,20865571,747,747,747,747,85
|
|
20240719,113300,20802076,747,747,747,747,0
|
|
20240719,113200,20802076,747,750,750,747,4
|
|
20240719,113100,20799082,750,750,750,750,3
|
|
20240719,113000,20796832,751,751,751,751,0
|
|
20240719,112900,20796832,751,751,751,751,0
|
|
20240719,112800,20796832,751,751,751,751,0
|
|
20240719,112700,20796832,751,751,751,751,0
|
|
20240719,112600,20796832,751,751,751,751,0
|
|
20240719,112500,20796832,751,751,751,751,0
|
|
20240719,112400,20796832,751,751,751,751,1
|
|
20240719,112300,20796081,751,751,751,751,0
|
|
20240719,112200,20796081,751,751,751,751,1
|
|
20240719,112100,20795330,752,752,752,752,0
|
|
20240719,112000,20795330,752,752,752,752,0
|
|
20240719,111900,20795330,752,752,752,752,0
|
|
20240719,111800,20795330,752,752,752,752,0
|
|
20240719,111700,20795330,752,752,752,752,0
|
|
20240719,111600,20795330,752,752,752,752,0
|
|
20240719,111500,20795330,752,752,752,752,0
|
|
20240719,111400,20795330,752,752,752,752,1
|
|
20240719,111300,20794578,750,750,750,750,1
|
|
20240719,111200,20793828,752,752,752,752,0
|
|
20240719,111100,20793828,752,752,752,752,50
|
|
20240719,111000,20756228,752,752,752,752,0
|
|
20240719,110900,20756228,752,752,752,752,0
|
|
20240719,110800,20756228,752,752,752,752,85
|
|
20240719,110700,20692308,752,752,752,752,0
|
|
20240719,110600,20692308,752,752,752,752,0
|
|
20240719,110500,20692308,752,752,752,752,1
|
|
20240719,110400,20691556,751,751,751,751,0
|
|
20240719,110300,20691556,751,751,751,751,0
|
|
20240719,110200,20691556,751,751,751,751,0
|
|
20240719,110100,20691556,751,751,751,751,1
|
|
20240719,110000,20690805,752,752,752,752,0
|
|
20240719,105900,20690805,752,752,752,752,1
|
|
20240719,105800,20690053,753,753,753,753,0
|
|
20240719,105700,20690053,753,752,753,752,3
|
|
20240719,105600,20687796,753,752,753,752,45
|
|
20240719,105500,20653913,753,753,753,753,0
|
|
20240719,105400,20653913,753,753,753,753,0
|
|
20240719,105300,20653913,753,753,753,753,0
|
|
20240719,105200,20653913,753,753,753,752,3
|
|
20240719,105100,20651655,753,752,753,751,9
|
|
20240719,105000,20644888,752,752,752,752,1
|
|
20240719,104900,20644136,753,753,753,753,0
|
|
20240719,104800,20644136,753,753,753,753,10
|
|
20240719,104700,20636606,753,753,753,753,0
|
|
20240719,104600,20636606,753,753,753,753,30
|
|
20240719,104500,20614016,753,753,753,753,1
|
|
20240719,104400,20613263,750,750,750,750,0
|
|
20240719,104300,20613263,750,750,750,750,1
|
|
20240719,104200,20612513,753,753,753,753,0
|
|
20240719,104100,20612513,753,753,753,753,0
|
|
20240719,104000,20612513,753,753,753,753,0
|
|
20240719,103900,20612513,753,753,753,753,0
|
|
20240719,103800,20612513,753,753,753,753,0
|
|
20240719,103700,20612513,753,753,753,753,0
|
|
20240719,103600,20612513,753,753,753,753,0
|
|
20240719,103500,20612513,753,753,753,753,0
|
|
20240719,103400,20612513,753,747,753,746,1910
|
|
20240719,103300,19187187,754,754,754,753,401
|
|
20240719,103200,18884933,755,755,755,755,0
|
|
20240719,103100,18884933,755,755,755,755,200
|
|
20240719,103000,18733933,755,755,755,755,0
|
|
20240719,102900,18733933,755,755,755,755,0
|
|
20240719,102800,18733933,755,755,755,755,0
|
|
20240719,102700,18733933,755,755,755,755,0
|
|
20240719,102600,18733933,755,755,755,755,0
|
|
20240719,102500,18733933,755,755,755,755,0
|
|
20240719,102400,18733933,755,755,755,755,1
|
|
20240719,102300,18733178,755,755,755,755,0
|
|
20240719,102200,18733178,755,754,755,754,2
|
|
20240719,102100,18731669,747,747,747,747,0
|
|
20240719,102000,18731669,747,747,747,747,0
|
|
20240719,101900,18731669,747,747,747,747,1
|
|
20240719,101800,18730922,755,755,755,755,0
|
|
20240719,101700,18730922,755,755,755,755,0
|
|
20240719,101600,18730922,755,755,755,755,0
|
|
20240719,101500,18730922,755,755,755,755,0
|
|
20240719,101400,18730922,755,755,755,755,1
|
|
20240719,101300,18730167,746,753,753,746,1805
|
|
20240719,101200,17381504,755,755,755,755,0
|
|
20240719,101100,17381504,755,755,755,755,0
|
|
20240719,101000,17381504,755,755,755,755,0
|
|
20240719,100900,17381504,755,755,755,755,0
|
|
20240719,100800,17381504,755,755,755,755,1
|
|
20240719,100700,17380749,755,755,755,755,200
|
|
20240719,100600,17229749,755,755,755,755,0
|
|
20240719,100500,17229749,755,755,755,755,0
|
|
20240719,100400,17229749,755,755,755,755,1034
|
|
20240719,100300,16449079,756,755,756,755,303
|
|
20240719,100200,16220311,756,756,756,756,102
|
|
20240719,100100,16143199,756,756,756,756,4
|
|
20240719,100000,16140175,756,756,756,756,0
|
|
20240719,095900,16140175,756,756,756,756,1
|
|
20240719,095800,16139419,757,757,757,757,0
|
|
20240719,095700,16139419,757,757,757,757,0
|
|
20240719,095600,16139419,757,757,757,757,1
|
|
20240719,095500,16138662,757,757,757,757,0
|
|
20240719,095400,16138662,757,757,757,757,0
|
|
20240719,095300,16138662,757,757,757,757,3
|
|
20240719,095200,16136391,757,757,757,757,24
|
|
20240719,095100,16118223,757,757,757,757,0
|
|
20240719,095000,16118223,757,757,757,757,1
|
|
20240719,094900,16117466,759,759,759,759,0
|
|
20240719,094800,16117466,759,757,759,757,4507
|
|
20240719,094700,12698009,757,754,757,753,42
|
|
20240719,094600,12666288,754,754,754,754,1
|
|
20240719,094500,12665534,755,744,755,743,1987
|
|
20240719,094400,11180471,744,747,747,744,1100
|
|
20240719,094300,10360927,747,747,747,747,1
|
|
20240719,094200,10360180,747,747,747,747,1
|
|
20240719,094100,10359433,745,746,746,745,1000
|
|
20240719,094000,9614413,747,747,747,747,1
|
|
20240719,093900,9613666,747,745,747,745,1612
|
|
20240719,093800,8412702,747,747,747,745,35
|
|
20240719,093700,8386617,746,747,747,746,402
|
|
20240719,093600,8086723,747,747,747,747,5
|
|
20240719,093500,8082988,747,747,747,747,5
|
|
20240719,093400,8079253,747,746,748,746,102
|
|
20240719,093300,8003158,746,746,746,746,1
|
|
20240719,093200,8002412,748,748,748,748,1
|
|
20240719,093100,8001664,748,748,748,748,0
|
|
20240719,093000,8001664,748,747,748,747,500
|
|
20240719,092900,7627805,747,747,747,747,0
|
|
20240719,092800,7627805,747,747,747,747,0
|
|
20240719,092700,7627805,747,747,747,747,0
|
|
20240719,092600,7627805,747,747,747,747,1
|
|
20240719,092500,7627058,747,747,747,747,0
|
|
20240719,092400,7627058,747,746,747,746,97
|
|
20240719,092300,7554695,746,745,747,745,244
|
|
20240719,092200,7372859,745,745,745,745,80
|
|
20240719,092100,7313259,745,745,745,745,4
|
|
20240719,092000,7310279,745,745,745,745,0
|
|
20240719,091900,7310279,745,745,745,745,0
|
|
20240719,091800,7310279,745,745,745,745,1
|
|
20240719,091700,7309534,743,743,743,743,0
|
|
20240719,091600,7309534,743,743,743,743,0
|
|
20240719,091500,7309534,743,743,743,743,79
|
|
20240719,091400,7250837,743,743,743,743,5
|
|
20240719,091300,7247122,742,742,742,742,260
|
|
20240719,091200,7054202,742,748,748,742,7433
|
|
20240719,091100,1532727,748,748,748,748,26
|
|
20240719,091000,1513279,748,748,748,748,0
|
|
20240719,090900,1513279,748,748,748,748,0
|
|
20240719,090800,1513279,748,748,748,748,0
|
|
20240719,090700,1513279,748,746,748,745,1120
|
|
20240719,090600,678466,748,748,748,747,152
|
|
20240719,090500,564802,748,748,748,748,309
|
|
20240719,090400,333670,749,749,749,749,21
|
|
20240719,090300,317941,749,751,751,749,8
|
|
20240719,090200,311935,751,751,751,751,0
|
|
20240719,090100,311935,751,750,751,750,217
|
|
20240719,090000,149051,749,749,749,749,199
|