625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192200,121308885,570,570,570,570,3006
|
|
20240715,192100,121308885,570,570,570,570,0
|
|
20240715,192000,121308885,570,570,570,570,0
|
|
20240715,191900,121308885,570,570,570,570,0
|
|
20240715,191800,121308885,570,570,570,570,0
|
|
20240715,191700,121308885,570,570,570,570,0
|
|
20240715,191600,121308885,570,570,570,570,0
|
|
20240715,191500,121308885,570,570,570,570,0
|
|
20240715,191400,121308885,570,570,570,570,0
|
|
20240715,191300,121308885,570,570,570,570,0
|
|
20240715,191200,121308885,570,570,570,570,0
|
|
20240715,191100,121308885,570,570,570,570,0
|
|
20240715,191000,121308885,570,570,570,570,0
|
|
20240715,190900,121308885,570,570,570,570,0
|
|
20240715,190800,121308885,570,570,570,570,0
|
|
20240715,190700,121308885,570,570,570,570,0
|
|
20240715,190600,121308885,570,570,570,570,0
|
|
20240715,190500,121308885,570,570,570,570,0
|
|
20240715,190400,121308885,570,570,570,570,0
|
|
20240715,190300,121308885,570,570,570,570,0
|
|
20240715,190200,121308885,570,570,570,570,0
|
|
20240715,190100,121308885,570,570,570,570,0
|
|
20240715,190000,121308885,570,570,570,570,0
|
|
20240715,185900,121308885,570,570,570,570,0
|
|
20240715,185800,121308885,570,570,570,570,0
|
|
20240715,185700,121308885,570,570,570,570,0
|
|
20240715,185600,121308885,570,570,570,570,0
|
|
20240715,185500,121308885,570,570,570,570,0
|
|
20240715,185400,121308885,570,570,570,570,0
|
|
20240715,185300,121308885,570,570,570,570,0
|
|
20240715,185200,121308885,570,570,570,570,3006
|
|
20240715,185100,121308885,570,570,570,570,0
|
|
20240715,185000,121308885,570,570,570,570,0
|
|
20240715,184900,121308885,570,570,570,570,0
|
|
20240715,184800,121308885,570,570,570,570,0
|
|
20240715,184700,121308885,570,570,570,570,0
|
|
20240715,184600,121308885,570,570,570,570,0
|
|
20240715,184500,121308885,570,570,570,570,0
|
|
20240715,184400,121308885,570,570,570,570,0
|
|
20240715,184300,121308885,570,570,570,570,0
|
|
20240715,184200,121308885,570,570,570,570,0
|
|
20240715,184100,121308885,570,570,570,570,0
|
|
20240715,184000,121308885,570,570,570,570,0
|
|
20240715,183900,121308885,570,570,570,570,0
|
|
20240715,183800,121308885,570,570,570,570,0
|
|
20240715,183700,121308885,570,570,570,570,0
|
|
20240715,183600,121308885,570,570,570,570,0
|
|
20240715,183500,121308885,570,570,570,570,0
|
|
20240715,183400,121308885,570,570,570,570,0
|
|
20240715,183300,121308885,570,570,570,570,0
|
|
20240715,183200,121308885,570,570,570,570,0
|
|
20240715,183100,121308885,570,570,570,570,0
|
|
20240715,183000,121308885,570,570,570,570,0
|
|
20240715,182900,121308885,570,570,570,570,0
|
|
20240715,182800,121308885,570,570,570,570,0
|
|
20240715,182700,121308885,570,570,570,570,0
|
|
20240715,182600,121308885,570,570,570,570,0
|
|
20240715,182500,121308885,570,570,570,570,0
|
|
20240715,182400,121308885,570,570,570,570,0
|
|
20240715,182300,121308885,570,570,570,570,0
|
|
20240715,182200,121308885,570,570,570,570,3006
|
|
20240715,182100,121308885,570,570,570,570,0
|
|
20240715,182000,121308885,570,570,570,570,0
|
|
20240715,181900,121308885,570,570,570,570,0
|
|
20240715,181800,121308885,570,570,570,570,0
|
|
20240715,181700,121308885,570,570,570,570,0
|
|
20240715,181600,121308885,570,570,570,570,0
|
|
20240715,181500,121308885,570,570,570,570,0
|
|
20240715,181400,121308885,570,570,570,570,0
|
|
20240715,181300,121308885,570,570,570,570,0
|
|
20240715,181200,121308885,570,570,570,570,0
|
|
20240715,181100,121308885,570,570,570,570,0
|
|
20240715,181000,121308885,570,570,570,570,0
|
|
20240715,180900,121308885,570,570,570,570,0
|
|
20240715,180800,121308885,570,570,570,570,0
|
|
20240715,180700,121308885,570,570,570,570,0
|
|
20240715,180600,121308885,570,570,570,570,0
|
|
20240715,180500,121308885,570,570,570,570,0
|
|
20240715,180400,121308885,570,570,570,570,0
|
|
20240715,180300,121308885,570,570,570,570,0
|
|
20240715,180200,121308885,570,570,570,570,0
|
|
20240715,180100,121308885,570,570,570,570,0
|
|
20240715,180000,121308885,570,570,570,570,0
|
|
20240715,175900,121308885,570,570,570,570,0
|
|
20240715,175800,121308885,570,570,570,570,0
|
|
20240715,175700,121308885,570,570,570,570,0
|
|
20240715,175600,121308885,570,570,570,570,0
|
|
20240715,175500,121308885,570,570,570,570,0
|
|
20240715,175400,121308885,570,570,570,570,0
|
|
20240715,175300,121308885,570,570,570,570,0
|
|
20240715,175200,121308885,570,570,570,570,3006
|
|
20240715,175100,121308885,570,570,570,570,0
|
|
20240715,175000,121308885,570,570,570,570,0
|
|
20240715,174900,121308885,570,570,570,570,0
|
|
20240715,174800,121308885,570,570,570,570,0
|
|
20240715,174700,121308885,570,570,570,570,0
|
|
20240715,174600,121308885,570,570,570,570,0
|
|
20240715,174500,121308885,570,570,570,570,0
|
|
20240715,174400,121308885,570,570,570,570,0
|
|
20240715,174300,121308885,570,570,570,570,0
|
|
20240715,174200,121308885,570,570,570,570,0
|
|
20240715,174100,121308885,570,570,570,570,0
|
|
20240715,174000,121308885,570,570,570,570,0
|
|
20240715,173900,121308885,570,570,570,570,0
|
|
20240715,173800,121308885,570,570,570,570,0
|
|
20240715,173700,121308885,570,570,570,570,0
|
|
20240715,173600,121308885,570,570,570,570,0
|
|
20240715,173500,121308885,570,570,570,570,0
|
|
20240715,173400,121308885,570,570,570,570,0
|
|
20240715,173300,121308885,570,570,570,570,0
|
|
20240715,173200,121308885,570,570,570,570,0
|
|
20240715,173100,121308885,570,570,570,570,0
|
|
20240715,173000,121308885,570,570,570,570,0
|
|
20240715,172900,121308885,570,570,570,570,0
|
|
20240715,172800,121308885,570,570,570,570,0
|
|
20240715,172700,121308885,570,570,570,570,0
|
|
20240715,172600,121308885,570,570,570,570,0
|
|
20240715,172500,121308885,570,570,570,570,0
|
|
20240715,172400,121308885,570,570,570,570,0
|
|
20240715,172300,121308885,570,570,570,570,0
|
|
20240715,172200,121308885,570,570,570,570,3006
|
|
20240715,172100,121308885,570,570,570,570,0
|
|
20240715,172000,121308885,570,570,570,570,0
|
|
20240715,171900,121308885,570,570,570,570,0
|
|
20240715,171800,121308885,570,570,570,570,0
|
|
20240715,171700,121308885,570,570,570,570,0
|
|
20240715,171600,121308885,570,570,570,570,0
|
|
20240715,171500,121308885,570,570,570,570,0
|
|
20240715,171400,121308885,570,570,570,570,0
|
|
20240715,171300,121308885,570,570,570,570,0
|
|
20240715,171200,121308885,570,570,570,570,0
|
|
20240715,171100,121308885,570,570,570,570,0
|
|
20240715,171000,121308885,570,570,570,570,0
|
|
20240715,170900,121308885,570,570,570,570,0
|
|
20240715,170800,121308885,570,570,570,570,0
|
|
20240715,170700,121308885,570,570,570,570,0
|
|
20240715,170600,121308885,570,570,570,570,0
|
|
20240715,170500,121308885,570,570,570,570,0
|
|
20240715,170400,121308885,570,570,570,570,0
|
|
20240715,170300,121308885,570,570,570,570,0
|
|
20240715,170200,121308885,570,570,570,570,0
|
|
20240715,170100,121308885,570,570,570,570,0
|
|
20240715,170000,121308885,570,570,570,570,0
|
|
20240715,165900,121308885,570,570,570,570,0
|
|
20240715,165800,121308885,570,570,570,570,0
|
|
20240715,165700,121308885,570,570,570,570,0
|
|
20240715,165600,121308885,570,570,570,570,0
|
|
20240715,165500,121308885,570,570,570,570,0
|
|
20240715,165400,121308885,570,570,570,570,0
|
|
20240715,165300,121308885,570,570,570,570,0
|
|
20240715,165200,121308885,570,570,570,570,3006
|
|
20240715,165100,121308885,570,570,570,570,0
|
|
20240715,165000,121308885,570,570,570,570,0
|
|
20240715,164900,121308885,570,570,570,570,0
|
|
20240715,164800,121308885,570,570,570,570,0
|
|
20240715,164700,121308885,570,570,570,570,0
|
|
20240715,164600,121308885,570,570,570,570,0
|
|
20240715,164500,121308885,570,570,570,570,0
|
|
20240715,164400,121308885,570,570,570,570,0
|
|
20240715,164300,121308885,570,570,570,570,0
|
|
20240715,164200,121308885,570,570,570,570,0
|
|
20240715,164100,121308885,570,570,570,570,0
|
|
20240715,164000,121308885,570,570,570,570,0
|
|
20240715,163900,121308885,570,570,570,570,0
|
|
20240715,163800,121308885,570,570,570,570,0
|
|
20240715,163700,121308885,570,570,570,570,0
|
|
20240715,163600,121308885,570,570,570,570,0
|
|
20240715,163500,121308885,570,570,570,570,0
|
|
20240715,163400,121308885,570,570,570,570,0
|
|
20240715,163300,121308885,570,570,570,570,0
|
|
20240715,163200,121308885,570,570,570,570,0
|
|
20240715,163100,121308885,570,570,570,570,0
|
|
20240715,163000,121308885,570,570,570,570,0
|
|
20240715,162900,121308885,570,570,570,570,0
|
|
20240715,162800,121308885,570,570,570,570,0
|
|
20240715,162700,121308885,570,570,570,570,0
|
|
20240715,162600,121308885,570,570,570,570,0
|
|
20240715,162500,121308885,570,570,570,570,0
|
|
20240715,162400,121308885,570,570,570,570,0
|
|
20240715,162300,121308885,570,570,570,570,0
|
|
20240715,162200,121308885,570,570,570,570,3006
|
|
20240715,162100,121308885,570,570,570,570,0
|
|
20240715,162000,121308885,570,570,570,570,0
|
|
20240715,161900,121308885,570,570,570,570,0
|
|
20240715,161800,121308885,570,570,570,570,0
|
|
20240715,161700,121308885,570,570,570,570,0
|
|
20240715,161600,121308885,570,570,570,570,0
|
|
20240715,161500,121308885,570,570,570,570,0
|
|
20240715,161400,121308885,570,570,570,570,0
|
|
20240715,161300,121308885,570,570,570,570,0
|
|
20240715,161200,121308885,570,570,570,570,0
|
|
20240715,161100,121308885,570,570,570,570,0
|
|
20240715,161000,121308885,570,570,570,570,0
|
|
20240715,160900,121308885,570,570,570,570,0
|
|
20240715,160800,121308885,570,570,570,570,0
|
|
20240715,160700,121308885,570,570,570,570,0
|
|
20240715,160600,121308885,570,570,570,570,0
|
|
20240715,160500,121308885,570,570,570,570,0
|
|
20240715,160400,121308885,570,570,570,570,0
|
|
20240715,160300,121308885,570,570,570,570,0
|
|
20240715,160200,121308885,570,570,570,570,0
|
|
20240715,160100,121308885,570,570,570,570,0
|
|
20240715,160000,121308885,570,570,570,570,0
|
|
20240715,155900,121308885,570,570,570,570,0
|
|
20240715,155800,121308885,570,570,570,570,0
|
|
20240715,155700,121308885,570,570,570,570,0
|
|
20240715,155600,121308885,570,570,570,570,0
|
|
20240715,155500,121308885,570,570,570,570,0
|
|
20240715,155400,121308885,570,570,570,570,0
|
|
20240715,155300,121308885,570,570,570,570,0
|
|
20240715,155200,121308885,570,570,570,570,3006
|
|
20240715,155100,121308885,570,570,570,570,0
|
|
20240715,155000,121308885,570,570,570,570,0
|
|
20240715,154900,121308885,570,570,570,570,0
|
|
20240715,154800,121308885,570,570,570,570,0
|
|
20240715,154700,121308885,570,570,570,570,0
|
|
20240715,154600,121308885,570,570,570,570,0
|
|
20240715,154500,121308885,570,570,570,570,0
|
|
20240715,154400,121308885,570,570,570,570,0
|
|
20240715,154300,121308885,570,570,570,570,0
|
|
20240715,154200,121308885,570,570,570,570,0
|
|
20240715,154100,121308885,570,570,570,570,0
|
|
20240715,154000,121308885,570,570,570,570,0
|
|
20240715,153900,121308885,570,570,570,570,0
|
|
20240715,153800,121308885,570,570,570,570,0
|
|
20240715,153700,121308885,570,570,570,570,0
|
|
20240715,153600,121308885,570,570,570,570,0
|
|
20240715,153500,121308885,570,570,570,570,0
|
|
20240715,153400,121308885,570,570,570,570,0
|
|
20240715,153300,121308885,570,570,570,570,0
|
|
20240715,153200,121308885,570,570,570,570,0
|
|
20240715,153100,121308885,570,570,570,570,0
|
|
20240715,153000,121308885,570,570,570,570,3006
|
|
20240715,152900,119595465,568,568,568,568,0
|
|
20240715,152800,119595465,568,568,568,568,0
|
|
20240715,152700,119595465,568,568,568,568,0
|
|
20240715,152600,119595465,568,568,568,568,0
|
|
20240715,152500,119595465,568,568,568,568,0
|
|
20240715,152400,119595465,568,568,568,568,0
|
|
20240715,152300,119595465,568,568,568,568,0
|
|
20240715,152200,119595465,568,568,568,568,0
|
|
20240715,152100,119595465,568,568,568,568,0
|
|
20240715,152000,119595465,568,568,568,568,0
|
|
20240715,151900,119595465,568,564,568,564,8590
|
|
20240715,151800,114746454,564,564,564,563,545
|
|
20240715,151700,114439079,564,562,564,562,1148
|
|
20240715,151600,113791610,558,558,558,558,0
|
|
20240715,151500,113791610,558,559,559,558,792
|
|
20240715,151400,113348945,564,564,564,564,0
|
|
20240715,151300,113348945,564,564,564,564,0
|
|
20240715,151200,113348945,564,564,564,564,0
|
|
20240715,151100,113348945,564,564,564,564,0
|
|
20240715,151000,113348945,564,564,564,564,0
|
|
20240715,150900,113348945,564,564,564,564,0
|
|
20240715,150800,113348945,564,564,564,564,0
|
|
20240715,150700,113348945,564,560,564,559,14310
|
|
20240715,150600,105345788,563,562,563,562,220
|
|
20240715,150500,105222136,563,563,563,563,0
|
|
20240715,150400,105222136,563,563,563,563,0
|
|
20240715,150300,105222136,563,563,563,563,0
|
|
20240715,150200,105222136,563,563,563,563,0
|
|
20240715,150100,105222136,563,563,563,563,0
|
|
20240715,150000,105222136,563,563,563,563,0
|
|
20240715,145900,105222136,563,563,563,563,0
|
|
20240715,145800,105222136,563,563,563,563,0
|
|
20240715,145700,105222136,563,563,563,563,0
|
|
20240715,145600,105222136,563,563,563,563,0
|
|
20240715,145500,105222136,563,563,563,563,0
|
|
20240715,145400,105222136,563,563,563,563,0
|
|
20240715,145300,105222136,563,563,563,563,0
|
|
20240715,145200,105222136,563,563,563,563,0
|
|
20240715,145100,105222136,563,563,563,563,0
|
|
20240715,145000,105222136,563,563,563,563,0
|
|
20240715,144900,105222136,563,563,563,563,0
|
|
20240715,144800,105222136,563,563,563,563,0
|
|
20240715,144700,105222136,563,563,563,563,0
|
|
20240715,144600,105222136,563,563,563,563,0
|
|
20240715,144500,105222136,563,563,563,563,0
|
|
20240715,144400,105222136,563,563,563,563,0
|
|
20240715,144300,105222136,563,563,563,563,0
|
|
20240715,144200,105222136,563,563,563,563,0
|
|
20240715,144100,105222136,563,563,563,563,1
|
|
20240715,144000,105221573,563,563,563,563,0
|
|
20240715,143900,105221573,563,563,563,563,0
|
|
20240715,143800,105221573,563,563,563,563,300
|
|
20240715,143700,105052673,563,563,563,563,0
|
|
20240715,143600,105052673,563,563,563,563,0
|
|
20240715,143500,105052673,563,563,563,563,0
|
|
20240715,143400,105052673,563,563,563,563,0
|
|
20240715,143300,105052673,563,563,563,563,994
|
|
20240715,143200,104493051,564,564,564,564,0
|
|
20240715,143100,104493051,564,564,564,564,0
|
|
20240715,143000,104493051,564,564,564,564,0
|
|
20240715,142900,104493051,564,564,564,564,0
|
|
20240715,142800,104493051,564,564,564,564,1
|
|
20240715,142700,104492487,563,563,563,563,0
|
|
20240715,142600,104492487,563,563,563,563,1
|
|
20240715,142500,104491924,560,560,560,560,4579
|
|
20240715,142400,101927684,564,564,564,564,0
|
|
20240715,142300,101927684,564,562,564,562,200
|
|
20240715,142200,101815077,562,562,562,562,2
|
|
20240715,142100,101813953,564,564,564,564,0
|
|
20240715,142000,101813953,564,564,564,564,0
|
|
20240715,141900,101813953,564,564,564,564,0
|
|
20240715,141800,101813953,564,564,564,564,0
|
|
20240715,141700,101813953,564,564,564,564,0
|
|
20240715,141600,101813953,564,564,564,564,0
|
|
20240715,141500,101813953,564,564,564,564,0
|
|
20240715,141400,101813953,564,564,564,564,0
|
|
20240715,141300,101813953,564,564,564,564,0
|
|
20240715,141200,101813953,564,564,564,564,0
|
|
20240715,141100,101813953,564,564,564,564,0
|
|
20240715,141000,101813953,564,564,564,564,0
|
|
20240715,140900,101813953,564,564,564,564,0
|
|
20240715,140800,101813953,564,564,564,564,0
|
|
20240715,140700,101813953,564,564,564,564,0
|
|
20240715,140600,101813953,564,564,564,564,0
|
|
20240715,140500,101813953,564,564,564,564,0
|
|
20240715,140400,101813953,564,564,564,564,0
|
|
20240715,140300,101813953,564,564,564,564,0
|
|
20240715,140200,101813953,564,564,564,564,0
|
|
20240715,140100,101813953,564,564,564,564,0
|
|
20240715,140000,101813953,564,564,564,564,0
|
|
20240715,135900,101813953,564,564,564,564,0
|
|
20240715,135800,101813953,564,564,564,564,0
|
|
20240715,135700,101813953,564,564,564,564,0
|
|
20240715,135600,101813953,564,564,564,564,0
|
|
20240715,135500,101813953,564,564,564,564,0
|
|
20240715,135400,101813953,564,564,564,564,0
|
|
20240715,135300,101813953,564,564,564,564,0
|
|
20240715,135200,101813953,564,564,564,564,0
|
|
20240715,135100,101813953,564,564,564,564,0
|
|
20240715,135000,101813953,564,564,564,564,0
|
|
20240715,134900,101813953,564,564,564,564,0
|
|
20240715,134800,101813953,564,564,564,564,0
|
|
20240715,134700,101813953,564,564,564,564,0
|
|
20240715,134600,101813953,564,564,564,564,0
|
|
20240715,134500,101813953,564,564,564,564,0
|
|
20240715,134400,101813953,564,564,564,564,10
|
|
20240715,134300,101808313,564,564,564,564,0
|
|
20240715,134200,101808313,564,564,564,564,0
|
|
20240715,134100,101808313,564,564,564,564,0
|
|
20240715,134000,101808313,564,564,564,564,0
|
|
20240715,133900,101808313,564,564,564,564,0
|
|
20240715,133800,101808313,564,564,564,564,0
|
|
20240715,133700,101808313,564,564,564,564,0
|
|
20240715,133600,101808313,564,564,564,564,0
|
|
20240715,133500,101808313,564,564,564,564,0
|
|
20240715,133400,101808313,564,564,564,564,0
|
|
20240715,133300,101808313,564,564,564,564,0
|
|
20240715,133200,101808313,564,564,564,564,0
|
|
20240715,133100,101808313,564,560,564,556,1338
|
|
20240715,133000,101061289,560,560,560,560,0
|
|
20240715,132900,101061289,560,560,560,560,400
|
|
20240715,132800,100837289,558,558,558,558,59
|
|
20240715,132700,100804367,560,560,560,560,952
|
|
20240715,132600,100271247,561,561,561,561,10
|
|
20240715,132500,100265637,560,560,560,560,0
|
|
20240715,132400,100265637,560,560,560,560,0
|
|
20240715,132300,100265637,560,560,560,560,0
|
|
20240715,132200,100265637,560,561,561,560,1068
|
|
20240715,132100,99667537,564,564,564,564,0
|
|
20240715,132000,99667537,564,564,564,564,0
|
|
20240715,131900,99667537,564,564,564,564,0
|
|
20240715,131800,99667537,564,564,564,564,0
|
|
20240715,131700,99667537,564,564,564,564,1
|
|
20240715,131600,99666973,564,564,564,564,0
|
|
20240715,131500,99666973,564,564,564,564,0
|
|
20240715,131400,99666973,564,564,564,564,300
|
|
20240715,131300,99497773,564,564,564,564,0
|
|
20240715,131200,99497773,564,564,564,564,0
|
|
20240715,131100,99497773,564,564,564,564,0
|
|
20240715,131000,99497773,564,564,564,564,0
|
|
20240715,130900,99497773,564,564,564,564,0
|
|
20240715,130800,99497773,564,564,564,564,243
|
|
20240715,130700,99360721,564,564,564,564,0
|
|
20240715,130600,99360721,564,564,564,564,0
|
|
20240715,130500,99360721,564,564,564,564,1
|
|
20240715,130400,99360157,562,562,562,562,99
|
|
20240715,130300,99304519,562,562,562,562,0
|
|
20240715,130200,99304519,562,562,562,562,0
|
|
20240715,130100,99304519,562,562,562,562,0
|
|
20240715,130000,99304519,562,562,562,562,0
|
|
20240715,125900,99304519,562,560,562,560,776
|
|
20240715,125800,98869957,560,560,560,560,0
|
|
20240715,125700,98869957,560,560,560,560,3
|
|
20240715,125600,98868277,560,560,560,560,0
|
|
20240715,125500,98868277,560,560,560,560,0
|
|
20240715,125400,98868277,560,560,560,560,300
|
|
20240715,125300,98700277,560,560,560,560,400
|
|
20240715,125200,98476277,560,560,560,560,10
|
|
20240715,125100,98470677,560,560,560,560,0
|
|
20240715,125000,98470677,560,560,560,560,500
|
|
20240715,124900,98190677,560,560,560,560,0
|
|
20240715,124800,98190677,560,560,560,560,0
|
|
20240715,124700,98190677,560,560,560,560,100
|
|
20240715,124600,98134677,560,559,560,559,500
|
|
20240715,124500,97854737,560,560,560,560,1068
|
|
20240715,124400,97256657,556,556,556,556,0
|
|
20240715,124300,97256657,556,556,556,556,0
|
|
20240715,124200,97256657,556,556,556,556,60
|
|
20240715,124100,97223297,555,555,555,555,0
|
|
20240715,124000,97223297,555,555,555,555,0
|
|
20240715,123900,97223297,555,555,555,555,0
|
|
20240715,123800,97223297,555,555,555,555,0
|
|
20240715,123700,97223297,555,555,555,555,0
|
|
20240715,123600,97223297,555,555,555,555,29975
|
|
20240715,123500,80587172,555,555,555,555,3010
|
|
20240715,123400,78916622,555,555,555,555,500
|
|
20240715,123300,78639122,555,555,555,555,91
|
|
20240715,123200,78588617,555,556,556,555,4894
|
|
20240715,123100,75872357,556,556,556,556,0
|
|
20240715,123000,75872357,556,556,556,556,0
|
|
20240715,122900,75872357,556,556,556,556,0
|
|
20240715,122800,75872357,556,556,556,556,0
|
|
20240715,122700,75872357,556,556,556,556,0
|
|
20240715,122600,75872357,556,556,556,556,0
|
|
20240715,122500,75872357,556,556,556,556,1500
|
|
20240715,122400,75038357,556,556,556,556,0
|
|
20240715,122300,75038357,556,556,556,556,0
|
|
20240715,122200,75038357,556,556,556,556,619
|
|
20240715,122100,74694193,556,556,556,556,0
|
|
20240715,122000,74694193,556,556,556,556,1
|
|
20240715,121900,74693637,556,556,556,556,642
|
|
20240715,121800,74336685,556,556,556,556,0
|
|
20240715,121700,74336685,556,556,556,556,1860
|
|
20240715,121600,73302525,556,556,556,556,800
|
|
20240715,121500,72857725,556,557,557,556,2945
|
|
20240715,121400,71220293,556,556,556,556,0
|
|
20240715,121300,71220293,556,556,556,556,0
|
|
20240715,121200,71220293,556,556,556,556,0
|
|
20240715,121100,71220293,556,556,556,556,0
|
|
20240715,121000,71220293,556,556,556,556,0
|
|
20240715,120900,71220293,556,556,556,556,0
|
|
20240715,120800,71220293,556,556,556,556,802
|
|
20240715,120700,70774381,557,559,559,557,1998
|
|
20240715,120600,69659235,560,560,560,560,0
|
|
20240715,120500,69659235,560,560,560,560,0
|
|
20240715,120400,69659235,560,560,560,560,0
|
|
20240715,120300,69659235,560,560,560,560,1000
|
|
20240715,120200,69099235,560,560,560,560,0
|
|
20240715,120100,69099235,560,560,560,560,0
|
|
20240715,120000,69099235,560,560,560,560,0
|
|
20240715,115900,69099235,560,560,560,560,1
|
|
20240715,115800,69098675,560,560,560,560,0
|
|
20240715,115700,69098675,560,560,560,560,0
|
|
20240715,115600,69098675,560,560,560,560,0
|
|
20240715,115500,69098675,560,560,560,560,0
|
|
20240715,115400,69098675,560,560,560,560,0
|
|
20240715,115300,69098675,560,560,560,560,10
|
|
20240715,115200,69093075,560,560,560,560,0
|
|
20240715,115100,69093075,560,560,560,560,0
|
|
20240715,115000,69093075,560,560,560,560,90
|
|
20240715,114900,69042675,560,560,560,560,10
|
|
20240715,114800,69037075,560,560,560,560,0
|
|
20240715,114700,69037075,560,560,560,560,0
|
|
20240715,114600,69037075,560,560,560,560,30
|
|
20240715,114500,69020275,560,560,560,560,4089
|
|
20240715,114400,66730435,560,560,560,560,1183
|
|
20240715,114300,66067955,560,558,560,558,1000
|
|
20240715,114200,65508591,558,557,558,557,16428
|
|
20240715,114100,56357195,558,558,558,558,139
|
|
20240715,114000,56279633,558,558,558,558,1
|
|
20240715,113900,56279075,557,557,557,557,0
|
|
20240715,113800,56279075,557,557,557,557,0
|
|
20240715,113700,56279075,557,557,557,557,0
|
|
20240715,113600,56279075,557,557,557,557,0
|
|
20240715,113500,56279075,557,557,557,557,0
|
|
20240715,113400,56279075,557,557,557,557,0
|
|
20240715,113300,56279075,557,559,559,557,3196
|
|
20240715,113200,54495023,560,560,560,560,0
|
|
20240715,113100,54495023,560,560,560,560,0
|
|
20240715,113000,54495023,560,560,560,560,0
|
|
20240715,112900,54495023,560,560,560,560,0
|
|
20240715,112800,54495023,560,560,560,560,0
|
|
20240715,112700,54495023,560,560,560,560,0
|
|
20240715,112600,54495023,560,560,560,560,1787
|
|
20240715,112500,53494303,560,560,560,560,0
|
|
20240715,112400,53494303,560,560,560,560,0
|
|
20240715,112300,53494303,560,560,560,560,10
|
|
20240715,112200,53488703,560,560,560,560,0
|
|
20240715,112100,53488703,560,560,560,560,0
|
|
20240715,112000,53488703,560,560,560,560,0
|
|
20240715,111900,53488703,560,560,560,560,0
|
|
20240715,111800,53488703,560,560,560,560,0
|
|
20240715,111700,53488703,560,560,560,560,0
|
|
20240715,111600,53488703,560,560,560,560,0
|
|
20240715,111500,53488703,560,560,560,560,0
|
|
20240715,111400,53488703,560,560,560,560,1500
|
|
20240715,111300,52648703,559,559,559,559,0
|
|
20240715,111200,52648703,559,559,559,559,0
|
|
20240715,111100,52648703,559,559,559,559,0
|
|
20240715,111000,52648703,559,559,559,559,0
|
|
20240715,110900,52648703,559,559,560,559,3185
|
|
20240715,110800,50868061,559,559,559,559,0
|
|
20240715,110700,50868061,559,559,559,559,0
|
|
20240715,110600,50868061,559,559,559,559,200
|
|
20240715,110500,50756261,560,560,560,560,0
|
|
20240715,110400,50756261,560,560,560,560,0
|
|
20240715,110300,50756261,560,560,560,560,0
|
|
20240715,110200,50756261,560,560,560,560,0
|
|
20240715,110100,50756261,560,560,560,560,5000
|
|
20240715,110000,47956261,559,559,559,559,0
|
|
20240715,105900,47956261,559,559,559,559,0
|
|
20240715,105800,47956261,559,560,560,559,2351
|
|
20240715,105700,46640741,560,560,560,560,0
|
|
20240715,105600,46640741,560,560,560,560,0
|
|
20240715,105500,46640741,560,560,560,560,0
|
|
20240715,105400,46640741,560,560,560,560,0
|
|
20240715,105300,46640741,560,560,560,560,730
|
|
20240715,105200,46231941,560,560,560,560,0
|
|
20240715,105100,46231941,560,560,560,560,0
|
|
20240715,105000,46231941,560,560,560,560,2000
|
|
20240715,104900,45111941,560,560,560,560,200
|
|
20240715,104800,44999941,560,560,560,560,0
|
|
20240715,104700,44999941,560,560,560,560,0
|
|
20240715,104600,44999941,560,560,560,560,0
|
|
20240715,104500,44999941,560,560,560,560,0
|
|
20240715,104400,44999941,560,560,560,560,0
|
|
20240715,104300,44999941,560,560,560,560,0
|
|
20240715,104200,44999941,560,560,560,560,0
|
|
20240715,104100,44999941,560,560,560,560,2000
|
|
20240715,104000,43879941,560,560,560,560,0
|
|
20240715,103900,43879941,560,560,560,560,784
|
|
20240715,103800,43440901,560,560,560,560,13
|
|
20240715,103700,43433621,560,560,560,560,0
|
|
20240715,103600,43433621,560,560,560,560,1203
|
|
20240715,103500,42759941,560,560,560,560,0
|
|
20240715,103400,42759941,560,560,560,560,1000
|
|
20240715,103300,42199941,560,560,560,560,0
|
|
20240715,103200,42199941,560,560,560,560,0
|
|
20240715,103100,42199941,560,561,561,560,1000
|
|
20240715,103000,41639441,565,565,565,565,0
|
|
20240715,102900,41639441,565,565,565,565,0
|
|
20240715,102800,41639441,565,565,565,565,0
|
|
20240715,102700,41639441,565,565,565,565,0
|
|
20240715,102600,41639441,565,565,565,565,0
|
|
20240715,102500,41639441,565,565,565,565,0
|
|
20240715,102400,41639441,565,565,565,565,13
|
|
20240715,102300,41632096,564,564,564,564,951
|
|
20240715,102200,41095732,564,564,564,564,0
|
|
20240715,102100,41095732,564,564,564,564,2
|
|
20240715,102000,41094604,564,564,564,564,0
|
|
20240715,101900,41094604,564,564,564,564,0
|
|
20240715,101800,41094604,564,564,564,564,715
|
|
20240715,101700,40691344,564,564,564,564,0
|
|
20240715,101600,40691344,564,564,564,564,573
|
|
20240715,101500,40368172,564,564,564,564,200
|
|
20240715,101400,40255372,566,566,566,566,0
|
|
20240715,101300,40255372,566,566,566,566,0
|
|
20240715,101200,40255372,566,566,566,566,0
|
|
20240715,101100,40255372,566,566,566,566,100
|
|
20240715,101000,40198772,566,566,566,566,0
|
|
20240715,100900,40198772,566,566,566,566,0
|
|
20240715,100800,40198772,566,566,566,566,0
|
|
20240715,100700,40198772,566,566,566,566,2
|
|
20240715,100600,40197640,566,566,566,566,0
|
|
20240715,100500,40197640,566,566,566,566,10
|
|
20240715,100400,40191980,567,564,567,564,462
|
|
20240715,100300,39931409,564,564,564,564,10
|
|
20240715,100200,39925769,564,564,564,564,1
|
|
20240715,100100,39925205,560,562,562,560,10000
|
|
20240715,100000,34317101,562,562,562,562,516
|
|
20240715,095900,34027109,562,562,562,562,1890
|
|
20240715,095800,32964929,562,562,562,562,96
|
|
20240715,095700,32910977,562,562,562,562,2000
|
|
20240715,095600,31786977,562,562,562,562,0
|
|
20240715,095500,31786977,562,562,562,561,675
|
|
20240715,095400,31408000,562,562,562,562,0
|
|
20240715,095300,31408000,562,562,562,562,0
|
|
20240715,095200,31408000,562,562,562,562,0
|
|
20240715,095100,31408000,562,562,562,562,300
|
|
20240715,095000,31239400,562,562,562,562,0
|
|
20240715,094900,31239400,562,563,563,562,418
|
|
20240715,094800,31004459,564,564,564,564,0
|
|
20240715,094700,31004459,564,564,564,564,0
|
|
20240715,094600,31004459,564,564,564,564,0
|
|
20240715,094500,31004459,564,564,564,564,0
|
|
20240715,094400,31004459,564,564,564,564,15
|
|
20240715,094300,30995999,564,564,564,564,500
|
|
20240715,094200,30713999,564,564,564,564,270
|
|
20240715,094100,30561719,560,560,560,560,0
|
|
20240715,094000,30561719,560,560,560,560,0
|
|
20240715,093900,30561719,560,560,560,560,0
|
|
20240715,093800,30561719,560,560,560,560,0
|
|
20240715,093700,30561719,560,560,560,560,959
|
|
20240715,093600,30024679,560,560,560,560,7721
|
|
20240715,093500,25700919,560,560,560,560,550
|
|
20240715,093400,25392919,560,560,560,560,100
|
|
20240715,093300,25336919,560,560,560,560,0
|
|
20240715,093200,25336919,560,560,560,560,22
|
|
20240715,093100,25324599,560,560,560,559,25
|
|
20240715,093000,25310602,557,557,558,557,3625
|
|
20240715,092900,23291472,560,560,560,560,210
|
|
20240715,092800,23173872,560,562,562,560,13366
|
|
20240715,092700,15686526,562,562,562,562,1800
|
|
20240715,092600,14674926,562,562,562,562,1000
|
|
20240715,092500,14112926,562,562,562,562,0
|
|
20240715,092400,14112926,562,562,562,562,53
|
|
20240715,092300,14083140,564,564,564,564,1105
|
|
20240715,092200,13459920,564,564,564,564,0
|
|
20240715,092100,13459920,564,563,564,563,7
|
|
20240715,092000,13455974,570,570,570,570,0
|
|
20240715,091900,13455974,570,570,570,570,0
|
|
20240715,091800,13455974,570,570,570,570,0
|
|
20240715,091700,13455974,570,570,570,570,0
|
|
20240715,091600,13455974,570,570,570,570,0
|
|
20240715,091500,13455974,570,570,570,570,43
|
|
20240715,091400,13431464,570,570,570,570,10
|
|
20240715,091300,13425764,561,564,564,561,9835
|
|
20240715,091200,7896255,565,573,573,565,10010
|
|
20240715,091100,2238019,564,564,564,564,0
|
|
20240715,091000,2238019,564,564,564,564,0
|
|
20240715,090900,2238019,564,564,564,564,0
|
|
20240715,090800,2238019,564,572,572,564,3193
|
|
20240715,090700,422779,580,580,580,580,0
|
|
20240715,090600,422779,580,580,580,580,0
|
|
20240715,090500,422779,580,580,580,580,0
|
|
20240715,090400,422779,580,579,580,579,217
|
|
20240715,090300,296960,580,580,580,580,10
|
|
20240715,090200,291160,580,580,580,580,0
|
|
20240715,090100,291160,580,580,580,580,0
|
|
20240715,090000,291160,580,580,580,580,502
|