625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192200,196040965,718,718,718,718,2872
|
|
20240701,192100,196040965,718,718,718,718,0
|
|
20240701,192000,196040965,718,718,718,718,0
|
|
20240701,191900,196040965,718,718,718,718,0
|
|
20240701,191800,196040965,718,718,718,718,0
|
|
20240701,191700,196040965,718,718,718,718,0
|
|
20240701,191600,196040965,718,718,718,718,0
|
|
20240701,191500,196040965,718,718,718,718,0
|
|
20240701,191400,196040965,718,718,718,718,0
|
|
20240701,191300,196040965,718,718,718,718,0
|
|
20240701,191200,196040965,718,718,718,718,0
|
|
20240701,191100,196040965,718,718,718,718,0
|
|
20240701,191000,196040965,718,718,718,718,0
|
|
20240701,190900,196040965,718,718,718,718,0
|
|
20240701,190800,196040965,718,718,718,718,0
|
|
20240701,190700,196040965,718,718,718,718,0
|
|
20240701,190600,196040965,718,718,718,718,0
|
|
20240701,190500,196040965,718,718,718,718,0
|
|
20240701,190400,196040965,718,718,718,718,0
|
|
20240701,190300,196040965,718,718,718,718,0
|
|
20240701,190200,196040965,718,718,718,718,0
|
|
20240701,190100,196040965,718,718,718,718,0
|
|
20240701,190000,196040965,718,718,718,718,0
|
|
20240701,185900,196040965,718,718,718,718,0
|
|
20240701,185800,196040965,718,718,718,718,0
|
|
20240701,185700,196040965,718,718,718,718,0
|
|
20240701,185600,196040965,718,718,718,718,0
|
|
20240701,185500,196040965,718,718,718,718,0
|
|
20240701,185400,196040965,718,718,718,718,0
|
|
20240701,185300,196040965,718,718,718,718,0
|
|
20240701,185200,196040965,718,718,718,718,2872
|
|
20240701,185100,196040965,718,718,718,718,0
|
|
20240701,185000,196040965,718,718,718,718,0
|
|
20240701,184900,196040965,718,718,718,718,0
|
|
20240701,184800,196040965,718,718,718,718,0
|
|
20240701,184700,196040965,718,718,718,718,0
|
|
20240701,184600,196040965,718,718,718,718,0
|
|
20240701,184500,196040965,718,718,718,718,0
|
|
20240701,184400,196040965,718,718,718,718,0
|
|
20240701,184300,196040965,718,718,718,718,0
|
|
20240701,184200,196040965,718,718,718,718,0
|
|
20240701,184100,196040965,718,718,718,718,0
|
|
20240701,184000,196040965,718,718,718,718,0
|
|
20240701,183900,196040965,718,718,718,718,0
|
|
20240701,183800,196040965,718,718,718,718,0
|
|
20240701,183700,196040965,718,718,718,718,0
|
|
20240701,183600,196040965,718,718,718,718,0
|
|
20240701,183500,196040965,718,718,718,718,0
|
|
20240701,183400,196040965,718,718,718,718,0
|
|
20240701,183300,196040965,718,718,718,718,0
|
|
20240701,183200,196040965,718,718,718,718,0
|
|
20240701,183100,196040965,718,718,718,718,0
|
|
20240701,183000,196040965,718,718,718,718,0
|
|
20240701,182900,196040965,718,718,718,718,0
|
|
20240701,182800,196040965,718,718,718,718,0
|
|
20240701,182700,196040965,718,718,718,718,0
|
|
20240701,182600,196040965,718,718,718,718,0
|
|
20240701,182500,196040965,718,718,718,718,0
|
|
20240701,182400,196040965,718,718,718,718,0
|
|
20240701,182300,196040965,718,718,718,718,0
|
|
20240701,182200,196040965,718,718,718,718,2872
|
|
20240701,182100,196040965,718,718,718,718,0
|
|
20240701,182000,196040965,718,718,718,718,0
|
|
20240701,181900,196040965,718,718,718,718,0
|
|
20240701,181800,196040965,718,718,718,718,0
|
|
20240701,181700,196040965,718,718,718,718,0
|
|
20240701,181600,196040965,718,718,718,718,0
|
|
20240701,181500,196040965,718,718,718,718,0
|
|
20240701,181400,196040965,718,718,718,718,0
|
|
20240701,181300,196040965,718,718,718,718,0
|
|
20240701,181200,196040965,718,718,718,718,0
|
|
20240701,181100,196040965,718,718,718,718,0
|
|
20240701,181000,196040965,718,718,718,718,0
|
|
20240701,180900,196040965,718,718,718,718,0
|
|
20240701,180800,196040965,718,718,718,718,0
|
|
20240701,180700,196040965,718,718,718,718,0
|
|
20240701,180600,196040965,718,718,718,718,0
|
|
20240701,180500,196040965,718,718,718,718,0
|
|
20240701,180400,196040965,718,718,718,718,0
|
|
20240701,180300,196040965,718,718,718,718,0
|
|
20240701,180200,196040965,718,718,718,718,0
|
|
20240701,180100,196040965,718,718,718,718,0
|
|
20240701,180000,196040965,718,718,718,718,0
|
|
20240701,175900,196040965,718,718,718,718,0
|
|
20240701,175800,196040965,718,718,718,718,0
|
|
20240701,175700,196040965,718,718,718,718,0
|
|
20240701,175600,196040965,718,718,718,718,0
|
|
20240701,175500,196040965,718,718,718,718,0
|
|
20240701,175400,196040965,718,718,718,718,0
|
|
20240701,175300,196040965,718,718,718,718,0
|
|
20240701,175200,196040965,718,718,718,718,2872
|
|
20240701,175100,196040965,718,718,718,718,0
|
|
20240701,175000,196040965,718,718,718,718,0
|
|
20240701,174900,196040965,718,718,718,718,0
|
|
20240701,174800,196040965,718,718,718,718,0
|
|
20240701,174700,196040965,718,718,718,718,0
|
|
20240701,174600,196040965,718,718,718,718,0
|
|
20240701,174500,196040965,718,718,718,718,0
|
|
20240701,174400,196040965,718,718,718,718,0
|
|
20240701,174300,196040965,718,718,718,718,0
|
|
20240701,174200,196040965,718,718,718,718,0
|
|
20240701,174100,196040965,718,718,718,718,0
|
|
20240701,174000,196040965,718,718,718,718,0
|
|
20240701,173900,196040965,718,718,718,718,0
|
|
20240701,173800,196040965,718,718,718,718,0
|
|
20240701,173700,196040965,718,718,718,718,0
|
|
20240701,173600,196040965,718,718,718,718,0
|
|
20240701,173500,196040965,718,718,718,718,0
|
|
20240701,173400,196040965,718,718,718,718,0
|
|
20240701,173300,196040965,718,718,718,718,0
|
|
20240701,173200,196040965,718,718,718,718,0
|
|
20240701,173100,196040965,718,718,718,718,0
|
|
20240701,173000,196040965,718,718,718,718,0
|
|
20240701,172900,196040965,718,718,718,718,0
|
|
20240701,172800,196040965,718,718,718,718,0
|
|
20240701,172700,196040965,718,718,718,718,0
|
|
20240701,172600,196040965,718,718,718,718,0
|
|
20240701,172500,196040965,718,718,718,718,0
|
|
20240701,172400,196040965,718,718,718,718,0
|
|
20240701,172300,196040965,718,718,718,718,0
|
|
20240701,172200,196040965,718,718,718,718,2872
|
|
20240701,172100,196040965,718,718,718,718,0
|
|
20240701,172000,196040965,718,718,718,718,0
|
|
20240701,171900,196040965,718,718,718,718,0
|
|
20240701,171800,196040965,718,718,718,718,0
|
|
20240701,171700,196040965,718,718,718,718,0
|
|
20240701,171600,196040965,718,718,718,718,0
|
|
20240701,171500,196040965,718,718,718,718,0
|
|
20240701,171400,196040965,718,718,718,718,0
|
|
20240701,171300,196040965,718,718,718,718,0
|
|
20240701,171200,196040965,718,718,718,718,0
|
|
20240701,171100,196040965,718,718,718,718,0
|
|
20240701,171000,196040965,718,718,718,718,0
|
|
20240701,170900,196040965,718,718,718,718,0
|
|
20240701,170800,196040965,718,718,718,718,0
|
|
20240701,170700,196040965,718,718,718,718,0
|
|
20240701,170600,196040965,718,718,718,718,0
|
|
20240701,170500,196040965,718,718,718,718,0
|
|
20240701,170400,196040965,718,718,718,718,0
|
|
20240701,170300,196040965,718,718,718,718,0
|
|
20240701,170200,196040965,718,718,718,718,0
|
|
20240701,170100,196040965,718,718,718,718,0
|
|
20240701,170000,196040965,718,718,718,718,0
|
|
20240701,165900,196040965,718,718,718,718,0
|
|
20240701,165800,196040965,718,718,718,718,0
|
|
20240701,165700,196040965,718,718,718,718,0
|
|
20240701,165600,196040965,718,718,718,718,0
|
|
20240701,165500,196040965,718,718,718,718,0
|
|
20240701,165400,196040965,718,718,718,718,0
|
|
20240701,165300,196040965,718,718,718,718,0
|
|
20240701,165200,196040965,718,718,718,718,2872
|
|
20240701,165100,196040965,718,718,718,718,0
|
|
20240701,165000,196040965,718,718,718,718,0
|
|
20240701,164900,196040965,718,718,718,718,0
|
|
20240701,164800,196040965,718,718,718,718,0
|
|
20240701,164700,196040965,718,718,718,718,0
|
|
20240701,164600,196040965,718,718,718,718,0
|
|
20240701,164500,196040965,718,718,718,718,0
|
|
20240701,164400,196040965,718,718,718,718,0
|
|
20240701,164300,196040965,718,718,718,718,0
|
|
20240701,164200,196040965,718,718,718,718,0
|
|
20240701,164100,196040965,718,718,718,718,0
|
|
20240701,164000,196040965,718,718,718,718,0
|
|
20240701,163900,196040965,718,718,718,718,0
|
|
20240701,163800,196040965,718,718,718,718,0
|
|
20240701,163700,196040965,718,718,718,718,0
|
|
20240701,163600,196040965,718,718,718,718,0
|
|
20240701,163500,196040965,718,718,718,718,0
|
|
20240701,163400,196040965,718,718,718,718,0
|
|
20240701,163300,196040965,718,718,718,718,0
|
|
20240701,163200,196040965,718,718,718,718,0
|
|
20240701,163100,196040965,718,718,718,718,0
|
|
20240701,163000,196040965,718,718,718,718,0
|
|
20240701,162900,196040965,718,718,718,718,0
|
|
20240701,162800,196040965,718,718,718,718,0
|
|
20240701,162700,196040965,718,718,718,718,0
|
|
20240701,162600,196040965,718,718,718,718,0
|
|
20240701,162500,196040965,718,718,718,718,0
|
|
20240701,162400,196040965,718,718,718,718,0
|
|
20240701,162300,196040965,718,718,718,718,0
|
|
20240701,162200,196040965,718,718,718,718,2872
|
|
20240701,162100,196040965,718,718,718,718,0
|
|
20240701,162000,196040965,718,718,718,718,0
|
|
20240701,161900,196040965,718,718,718,718,0
|
|
20240701,161800,196040965,718,718,718,718,0
|
|
20240701,161700,196040965,718,718,718,718,0
|
|
20240701,161600,196040965,718,718,718,718,0
|
|
20240701,161500,196040965,718,718,718,718,0
|
|
20240701,161400,196040965,718,718,718,718,0
|
|
20240701,161300,196040965,718,718,718,718,0
|
|
20240701,161200,196040965,718,718,718,718,0
|
|
20240701,161100,196040965,718,718,718,718,0
|
|
20240701,161000,196040965,718,718,718,718,0
|
|
20240701,160900,196040965,718,718,718,718,0
|
|
20240701,160800,196040965,718,718,718,718,0
|
|
20240701,160700,196040965,718,718,718,718,0
|
|
20240701,160600,196040965,718,718,718,718,0
|
|
20240701,160500,196040965,718,718,718,718,0
|
|
20240701,160400,196040965,718,718,718,718,0
|
|
20240701,160300,196040965,718,718,718,718,0
|
|
20240701,160200,196040965,718,718,718,718,0
|
|
20240701,160100,196040965,718,718,718,718,0
|
|
20240701,160000,196040965,718,718,718,718,0
|
|
20240701,155900,196040965,718,718,718,718,0
|
|
20240701,155800,196040965,718,718,718,718,0
|
|
20240701,155700,196040965,718,718,718,718,0
|
|
20240701,155600,196040965,718,718,718,718,0
|
|
20240701,155500,196040965,718,718,718,718,0
|
|
20240701,155400,196040965,718,718,718,718,0
|
|
20240701,155300,196040965,718,718,718,718,0
|
|
20240701,155200,196040965,718,718,718,718,2872
|
|
20240701,155100,196040965,718,718,718,718,0
|
|
20240701,155000,196040965,718,718,718,718,0
|
|
20240701,154900,196040965,718,718,718,718,0
|
|
20240701,154800,196040965,718,718,718,718,0
|
|
20240701,154700,196040965,718,718,718,718,0
|
|
20240701,154600,196040965,718,718,718,718,0
|
|
20240701,154500,196040965,718,718,718,718,0
|
|
20240701,154400,196040965,718,718,718,718,0
|
|
20240701,154300,196040965,718,718,718,718,0
|
|
20240701,154200,196040965,718,718,718,718,0
|
|
20240701,154100,196040965,718,718,718,718,0
|
|
20240701,154000,196040965,718,718,718,718,0
|
|
20240701,153900,196040965,718,718,718,718,0
|
|
20240701,153800,196040965,718,718,718,718,0
|
|
20240701,153700,196040965,718,718,718,718,0
|
|
20240701,153600,196040965,718,718,718,718,0
|
|
20240701,153500,196040965,718,718,718,718,0
|
|
20240701,153400,196040965,718,718,718,718,0
|
|
20240701,153300,196040965,718,718,718,718,0
|
|
20240701,153200,196040965,718,718,718,718,0
|
|
20240701,153100,196040965,718,718,718,718,0
|
|
20240701,153000,196040965,718,718,718,718,2872
|
|
20240701,152900,193978869,717,717,717,717,0
|
|
20240701,152800,193978869,717,717,717,717,0
|
|
20240701,152700,193978869,717,717,717,717,0
|
|
20240701,152600,193978869,717,717,717,717,0
|
|
20240701,152500,193978869,717,717,717,717,0
|
|
20240701,152400,193978869,717,717,717,717,0
|
|
20240701,152300,193978869,717,717,717,717,0
|
|
20240701,152200,193978869,717,717,717,717,0
|
|
20240701,152100,193978869,717,717,717,717,0
|
|
20240701,152000,193978869,717,717,717,717,0
|
|
20240701,151900,193978869,717,717,717,717,54
|
|
20240701,151800,193940151,717,717,717,717,59
|
|
20240701,151700,193897848,716,716,716,716,2496
|
|
20240701,151600,192110712,716,717,717,716,1306
|
|
20240701,151500,191174410,717,717,717,717,1100
|
|
20240701,151400,190385710,717,717,717,717,50
|
|
20240701,151300,190349860,716,716,716,716,160
|
|
20240701,151200,190235300,716,716,716,716,2014
|
|
20240701,151100,188793276,717,717,717,717,1020
|
|
20240701,151000,188061936,717,718,718,717,804
|
|
20240701,150900,187485418,718,718,718,718,900
|
|
20240701,150800,186839218,718,718,718,718,4228
|
|
20240701,150700,183803514,719,719,719,719,48
|
|
20240701,150600,183769002,719,719,719,719,0
|
|
20240701,150500,183769002,719,719,719,719,0
|
|
20240701,150400,183769002,719,719,719,719,387
|
|
20240701,150300,183490749,719,719,719,719,0
|
|
20240701,150200,183490749,719,720,720,719,51
|
|
20240701,150100,183454079,720,720,720,720,2
|
|
20240701,150000,183452639,719,719,719,719,19
|
|
20240701,145900,183438978,720,720,720,720,0
|
|
20240701,145800,183438978,720,720,720,720,0
|
|
20240701,145700,183438978,720,720,720,720,10
|
|
20240701,145600,183431778,719,719,719,719,0
|
|
20240701,145500,183431778,719,719,719,719,0
|
|
20240701,145400,183431778,719,719,719,719,0
|
|
20240701,145300,183431778,719,719,719,719,0
|
|
20240701,145200,183431778,719,719,719,719,0
|
|
20240701,145100,183431778,719,720,720,719,2190
|
|
20240701,145000,181854979,720,720,720,720,0
|
|
20240701,144900,181854979,720,720,720,720,0
|
|
20240701,144800,181854979,720,720,720,720,9783
|
|
20240701,144700,174811219,720,720,720,720,34
|
|
20240701,144600,174786739,720,720,720,720,240
|
|
20240701,144500,174613939,720,720,720,720,0
|
|
20240701,144400,174613939,720,720,720,720,500
|
|
20240701,144300,174253939,720,720,720,720,275
|
|
20240701,144200,174055939,720,720,720,720,223
|
|
20240701,144100,173895379,720,720,720,720,133
|
|
20240701,144000,173799619,720,720,720,720,45
|
|
20240701,143900,173767219,720,720,720,720,400
|
|
20240701,143800,173479219,720,720,720,720,13
|
|
20240701,143700,173469859,719,720,720,719,1011
|
|
20240701,143600,172742939,720,720,720,720,2639
|
|
20240701,143500,170842859,721,721,721,721,500
|
|
20240701,143400,170482359,720,720,720,720,0
|
|
20240701,143300,170482359,720,721,721,720,1001
|
|
20240701,143200,169761638,721,721,721,720,1506
|
|
20240701,143100,168675813,720,720,720,720,0
|
|
20240701,143000,168675813,720,720,720,720,0
|
|
20240701,142900,168675813,720,720,720,720,500
|
|
20240701,142800,168315813,720,718,720,718,7045
|
|
20240701,142700,163243813,718,718,718,718,0
|
|
20240701,142600,163243813,718,718,718,718,0
|
|
20240701,142500,163243813,718,718,718,718,100
|
|
20240701,142400,163172013,718,719,719,718,148
|
|
20240701,142300,163065747,719,719,719,719,0
|
|
20240701,142200,163065747,719,719,719,719,46
|
|
20240701,142100,163032673,719,719,719,719,4
|
|
20240701,142000,163029797,719,722,722,719,37782
|
|
20240701,141900,135836474,723,723,723,723,49
|
|
20240701,141800,135801047,723,723,723,723,304
|
|
20240701,141700,135581255,723,723,723,723,326
|
|
20240701,141600,135345557,722,722,722,722,1
|
|
20240701,141500,135344835,722,722,722,722,100
|
|
20240701,141400,135272635,723,723,723,723,50
|
|
20240701,141300,135236485,723,723,723,723,0
|
|
20240701,141200,135236485,723,723,723,723,0
|
|
20240701,141100,135236485,723,723,723,723,0
|
|
20240701,141000,135236485,723,723,723,723,5
|
|
20240701,140900,135232870,723,724,724,723,1606
|
|
20240701,140800,134071370,724,724,724,724,0
|
|
20240701,140700,134071370,724,723,724,723,97
|
|
20240701,140600,134001192,724,724,724,724,1
|
|
20240701,140500,134000468,723,723,723,723,780
|
|
20240701,140400,133436528,723,723,723,723,2398
|
|
20240701,140300,131702774,721,721,721,721,0
|
|
20240701,140200,131702774,721,721,721,721,0
|
|
20240701,140100,131702774,721,721,721,721,0
|
|
20240701,140000,131702774,721,722,722,721,49
|
|
20240701,135900,131667397,723,723,723,723,0
|
|
20240701,135800,131667397,723,723,723,723,0
|
|
20240701,135700,131667397,723,723,723,723,0
|
|
20240701,135600,131667397,723,723,723,721,34
|
|
20240701,135500,131642875,722,722,722,722,4534
|
|
20240701,135400,128369327,721,721,721,721,0
|
|
20240701,135300,128369327,721,721,721,721,0
|
|
20240701,135200,128369327,721,721,721,721,200
|
|
20240701,135100,128225127,721,721,722,721,188
|
|
20240701,135000,128089552,722,722,722,722,0
|
|
20240701,134900,128089552,722,722,722,722,200
|
|
20240701,134800,127945152,722,722,722,722,0
|
|
20240701,134700,127945152,722,722,722,722,0
|
|
20240701,134600,127945152,722,722,722,722,2
|
|
20240701,134500,127943708,722,722,722,722,2
|
|
20240701,134400,127942264,720,721,722,720,417
|
|
20240701,134300,127641517,721,721,721,721,86
|
|
20240701,134200,127579511,721,721,721,721,0
|
|
20240701,134100,127579511,721,721,721,721,0
|
|
20240701,134000,127579511,721,721,721,721,0
|
|
20240701,133900,127579511,721,721,721,721,0
|
|
20240701,133800,127579511,721,721,721,721,0
|
|
20240701,133700,127579511,721,721,721,721,0
|
|
20240701,133600,127579511,721,721,721,721,0
|
|
20240701,133500,127579511,721,721,721,721,0
|
|
20240701,133400,127579511,721,720,721,720,47
|
|
20240701,133300,127545626,721,721,721,721,1
|
|
20240701,133200,127544905,721,721,721,721,0
|
|
20240701,133100,127544905,721,721,721,721,0
|
|
20240701,133000,127544905,721,721,721,721,0
|
|
20240701,132900,127544905,721,721,721,721,0
|
|
20240701,132800,127544905,721,720,721,720,101
|
|
20240701,132700,127472085,721,721,721,721,5
|
|
20240701,132600,127468480,721,721,721,721,0
|
|
20240701,132500,127468480,721,721,721,721,1
|
|
20240701,132400,127467759,721,721,721,721,0
|
|
20240701,132300,127467759,721,721,721,720,26
|
|
20240701,132200,127449028,721,721,721,721,0
|
|
20240701,132100,127449028,721,721,721,721,79
|
|
20240701,132000,127392069,721,721,721,721,1
|
|
20240701,131900,127391348,721,721,721,721,1639
|
|
20240701,131800,126209629,721,721,721,721,1
|
|
20240701,131700,126208908,721,721,721,721,0
|
|
20240701,131600,126208908,721,721,721,721,2
|
|
20240701,131500,126207466,721,721,721,721,0
|
|
20240701,131400,126207466,721,721,721,721,0
|
|
20240701,131300,126207466,721,720,721,720,101
|
|
20240701,131200,126134745,720,720,720,720,1
|
|
20240701,131100,126134025,720,720,720,720,0
|
|
20240701,131000,126134025,720,720,720,720,0
|
|
20240701,130900,126134025,720,720,720,720,150
|
|
20240701,130800,126026025,720,720,720,720,963
|
|
20240701,130700,125332665,720,720,720,720,0
|
|
20240701,130600,125332665,720,720,720,720,0
|
|
20240701,130500,125332665,720,720,720,720,142
|
|
20240701,130400,125230425,721,721,721,721,0
|
|
20240701,130300,125230425,721,721,721,721,14
|
|
20240701,130200,125220331,721,721,721,721,1
|
|
20240701,130100,125219610,721,721,721,721,1067
|
|
20240701,130000,124450303,722,721,722,721,1601
|
|
20240701,125900,123295981,721,721,721,721,0
|
|
20240701,125800,123295981,721,721,721,721,163
|
|
20240701,125700,123178458,721,721,721,721,0
|
|
20240701,125600,123178458,721,721,721,720,745
|
|
20240701,125500,122641314,721,721,721,721,1195
|
|
20240701,125400,121779719,720,720,720,720,117
|
|
20240701,125300,121695479,720,720,720,720,1499
|
|
20240701,125200,120616199,720,720,720,720,1866
|
|
20240701,125100,119272679,720,720,720,720,0
|
|
20240701,125000,119272679,720,720,720,720,600
|
|
20240701,124900,118840679,720,720,720,720,0
|
|
20240701,124800,118840679,720,720,720,720,0
|
|
20240701,124700,118840679,720,720,720,720,0
|
|
20240701,124600,118840679,720,720,720,720,2574
|
|
20240701,124500,116987399,720,720,720,720,6
|
|
20240701,124400,116983079,720,720,720,720,200
|
|
20240701,124300,116839079,720,720,720,720,66
|
|
20240701,124200,116791559,720,720,720,720,0
|
|
20240701,124100,116791559,720,720,720,720,0
|
|
20240701,124000,116791559,720,720,720,720,1
|
|
20240701,123900,116790839,722,722,722,722,0
|
|
20240701,123800,116790839,722,722,722,722,0
|
|
20240701,123700,116790839,722,722,722,722,0
|
|
20240701,123600,116790839,722,722,722,722,0
|
|
20240701,123500,116790839,722,722,722,722,0
|
|
20240701,123400,116790839,722,722,722,722,0
|
|
20240701,123300,116790839,722,722,722,722,1
|
|
20240701,123200,116790117,721,721,721,721,1060
|
|
20240701,123100,116025857,721,721,721,721,1005
|
|
20240701,123000,115301252,721,721,721,721,0
|
|
20240701,122900,115301252,721,721,721,721,0
|
|
20240701,122800,115301252,721,721,721,721,845
|
|
20240701,122700,114692007,721,721,721,721,0
|
|
20240701,122600,114692007,721,721,721,721,0
|
|
20240701,122500,114692007,721,721,721,721,1003
|
|
20240701,122400,113968844,721,721,721,721,1
|
|
20240701,122300,113968123,721,720,721,720,2140
|
|
20240701,122200,112425560,720,720,720,720,0
|
|
20240701,122100,112425560,720,720,720,720,401
|
|
20240701,122000,112136840,720,720,720,720,0
|
|
20240701,121900,112136840,720,720,720,720,0
|
|
20240701,121800,112136840,720,720,720,720,14
|
|
20240701,121700,112126760,719,719,719,719,0
|
|
20240701,121600,112126760,719,719,719,719,800
|
|
20240701,121500,111551560,719,719,719,719,0
|
|
20240701,121400,111551560,719,719,719,719,0
|
|
20240701,121300,111551560,719,719,719,719,0
|
|
20240701,121200,111551560,719,719,719,719,1000
|
|
20240701,121100,110832560,720,720,720,720,710
|
|
20240701,121000,110321360,720,720,720,720,3298
|
|
20240701,120900,107946800,719,719,719,719,0
|
|
20240701,120800,107946800,719,719,719,719,1
|
|
20240701,120700,107946081,720,720,720,720,0
|
|
20240701,120600,107946081,720,720,720,720,0
|
|
20240701,120500,107946081,720,720,720,720,0
|
|
20240701,120400,107946081,720,720,720,720,0
|
|
20240701,120300,107946081,720,720,720,720,0
|
|
20240701,120200,107946081,720,720,720,720,0
|
|
20240701,120100,107946081,720,720,720,720,0
|
|
20240701,120000,107946081,720,720,720,720,0
|
|
20240701,115900,107946081,720,720,720,720,140
|
|
20240701,115800,107845281,720,720,720,720,0
|
|
20240701,115700,107845281,720,720,720,720,200
|
|
20240701,115600,107701281,720,720,720,720,13
|
|
20240701,115500,107691921,720,719,720,719,1945
|
|
20240701,115400,106293421,720,720,720,720,129
|
|
20240701,115300,106200541,720,720,720,720,0
|
|
20240701,115200,106200541,720,720,720,720,1
|
|
20240701,115100,106199821,720,720,720,720,119
|
|
20240701,115000,106114141,720,720,720,720,0
|
|
20240701,114900,106114141,720,720,720,720,0
|
|
20240701,114800,106114141,720,720,720,720,0
|
|
20240701,114700,106114141,720,720,720,720,0
|
|
20240701,114600,106114141,720,720,720,720,41
|
|
20240701,114500,106084621,721,720,721,720,13
|
|
20240701,114400,106075253,720,720,720,720,0
|
|
20240701,114300,106075253,720,720,720,720,0
|
|
20240701,114200,106075253,720,720,720,720,76
|
|
20240701,114100,106020533,720,720,720,720,0
|
|
20240701,114000,106020533,720,720,720,720,1294
|
|
20240701,113900,105088853,721,721,721,721,167
|
|
20240701,113800,104968446,721,720,722,720,105
|
|
20240701,113700,104892642,722,718,722,718,25550
|
|
20240701,113600,86510885,717,717,717,717,88
|
|
20240701,113500,86447789,718,718,718,718,0
|
|
20240701,113400,86447789,718,718,718,718,5
|
|
20240701,113300,86444199,718,718,718,718,0
|
|
20240701,113200,86444199,718,718,718,718,0
|
|
20240701,113100,86444199,718,718,718,718,10
|
|
20240701,113000,86437019,717,717,717,717,0
|
|
20240701,112900,86437019,717,717,717,717,100
|
|
20240701,112800,86365319,717,717,717,717,5
|
|
20240701,112700,86361734,717,717,717,717,80
|
|
20240701,112600,86304374,717,717,717,717,1
|
|
20240701,112500,86303657,717,717,717,717,0
|
|
20240701,112400,86303657,717,717,717,717,82
|
|
20240701,112300,86244863,717,717,717,717,0
|
|
20240701,112200,86244863,717,718,718,717,316
|
|
20240701,112100,86018091,717,717,717,717,0
|
|
20240701,112000,86018091,717,717,717,717,2
|
|
20240701,111900,86016657,718,718,718,718,48
|
|
20240701,111800,85982193,718,718,718,718,2
|
|
20240701,111700,85980757,718,718,718,718,5
|
|
20240701,111600,85977167,717,717,717,717,0
|
|
20240701,111500,85977167,717,717,717,717,3
|
|
20240701,111400,85975016,717,717,717,717,4
|
|
20240701,111300,85972148,717,717,717,717,0
|
|
20240701,111200,85972148,717,717,717,717,15
|
|
20240701,111100,85961393,717,717,717,717,1
|
|
20240701,111000,85960676,716,716,716,715,802
|
|
20240701,110900,85387243,718,718,718,718,0
|
|
20240701,110800,85387243,718,718,718,718,0
|
|
20240701,110700,85387243,718,716,718,716,75
|
|
20240701,110600,85333539,716,716,716,716,1
|
|
20240701,110500,85332823,716,717,717,716,926
|
|
20240701,110400,84669777,717,717,717,717,2
|
|
20240701,110300,84668343,718,718,718,718,24
|
|
20240701,110200,84651111,718,718,718,718,91
|
|
20240701,110100,84585773,718,718,718,718,0
|
|
20240701,110000,84585773,718,718,718,718,0
|
|
20240701,105900,84585773,718,718,718,718,6
|
|
20240701,105800,84581465,718,718,718,718,0
|
|
20240701,105700,84581465,718,718,718,718,111
|
|
20240701,105600,84501767,717,716,717,716,51
|
|
20240701,105500,84465250,716,716,716,716,0
|
|
20240701,105400,84465250,716,716,716,716,16
|
|
20240701,105300,84453794,716,716,716,716,178
|
|
20240701,105200,84326346,717,717,717,717,106
|
|
20240701,105100,84250344,718,718,718,718,48
|
|
20240701,105000,84215880,718,718,718,718,25
|
|
20240701,104900,84197930,718,718,718,718,208
|
|
20240701,104800,84048586,717,717,717,717,3
|
|
20240701,104700,84046435,717,717,717,717,0
|
|
20240701,104600,84046435,717,717,717,717,2
|
|
20240701,104500,84045001,718,718,718,718,40
|
|
20240701,104400,84016281,718,718,718,718,537
|
|
20240701,104300,83630715,718,718,718,718,300
|
|
20240701,104200,83415315,717,717,717,717,0
|
|
20240701,104100,83415315,717,717,717,717,1
|
|
20240701,104000,83414598,717,717,717,717,89
|
|
20240701,103900,83350785,717,717,717,717,8
|
|
20240701,103800,83345049,717,717,717,717,3
|
|
20240701,103700,83342898,716,716,716,716,100
|
|
20240701,103600,83271298,717,717,717,717,34
|
|
20240701,103500,83246920,717,717,717,717,0
|
|
20240701,103400,83246920,717,717,717,717,0
|
|
20240701,103300,83246920,717,717,717,717,0
|
|
20240701,103200,83246920,717,717,717,717,2
|
|
20240701,103100,83245486,718,718,718,718,0
|
|
20240701,103000,83245486,718,717,718,717,12
|
|
20240701,102900,83236872,718,717,718,716,101
|
|
20240701,102800,83164507,718,718,718,718,216
|
|
20240701,102700,83009419,717,717,717,717,0
|
|
20240701,102600,83009419,717,717,717,717,99
|
|
20240701,102500,82938436,717,717,717,717,0
|
|
20240701,102400,82938436,717,717,717,717,2
|
|
20240701,102300,82937002,718,718,718,718,0
|
|
20240701,102200,82937002,718,718,718,718,5
|
|
20240701,102100,82933412,718,717,719,717,125
|
|
20240701,102000,82843663,717,716,717,716,424
|
|
20240701,101900,82540055,715,715,715,715,0
|
|
20240701,101800,82540055,715,715,716,715,22
|
|
20240701,101700,82524315,716,716,716,716,5
|
|
20240701,101600,82520735,716,715,716,713,53
|
|
20240701,101500,82482795,716,716,716,716,27
|
|
20240701,101400,82463463,716,716,716,716,13
|
|
20240701,101300,82454155,716,716,716,716,1
|
|
20240701,101200,82453439,716,716,716,716,17
|
|
20240701,101100,82441267,716,715,716,715,2
|
|
20240701,101000,82439836,715,715,715,715,1
|
|
20240701,100900,82439121,716,716,716,714,33
|
|
20240701,100800,82415499,717,717,717,717,0
|
|
20240701,100700,82415499,717,717,717,717,200
|
|
20240701,100600,82272099,717,717,717,717,0
|
|
20240701,100500,82272099,717,717,717,717,14
|
|
20240701,100400,82262061,717,717,717,717,0
|
|
20240701,100300,82262061,717,717,717,717,0
|
|
20240701,100200,82262061,717,715,717,715,982
|
|
20240701,100100,81558407,716,716,716,716,0
|
|
20240701,100000,81558407,716,715,716,713,879
|
|
20240701,095900,80929926,715,714,715,712,305
|
|
20240701,095800,80712502,714,715,715,712,5001
|
|
20240701,095700,77148394,717,717,717,717,53
|
|
20240701,095600,77110393,719,719,719,719,405
|
|
20240701,095500,76819198,719,715,719,715,13304
|
|
20240701,095400,67264074,714,715,715,714,1013
|
|
20240701,095300,66539792,715,715,715,715,0
|
|
20240701,095200,66539792,715,715,715,715,0
|
|
20240701,095100,66539792,715,714,715,714,423
|
|
20240701,095000,66237747,714,714,714,714,0
|
|
20240701,094900,66237747,714,714,714,714,12
|
|
20240701,094800,66229179,713,713,714,713,5279
|
|
20240701,094700,62464652,713,713,713,713,0
|
|
20240701,094600,62464652,713,713,713,711,1982
|
|
20240701,094500,61053451,712,715,715,712,10000
|
|
20240701,094400,53923843,715,717,717,715,4
|
|
20240701,094300,53920979,717,716,717,716,47
|
|
20240701,094200,53887282,717,719,719,717,2636
|
|
20240701,094100,51995415,718,718,718,718,600
|
|
20240701,094000,51564615,717,717,718,717,7
|
|
20240701,093900,51559594,718,718,718,718,14
|
|
20240701,093800,51549542,719,716,719,716,10004
|
|
20240701,093700,44380465,715,715,715,715,0
|
|
20240701,093600,44380465,715,715,715,715,24
|
|
20240701,093500,44363305,715,714,715,714,270
|
|
20240701,093400,44170380,715,715,715,715,33
|
|
20240701,093300,44146785,716,716,716,716,738
|
|
20240701,093200,43618377,716,716,716,716,0
|
|
20240701,093100,43618377,716,717,717,716,2
|
|
20240701,093000,43616944,716,716,716,716,602
|
|
20240701,092900,43185912,716,716,716,716,89
|
|
20240701,092800,43122188,716,717,717,716,45
|
|
20240701,092700,43089966,717,716,717,714,1051
|
|
20240701,092600,42337834,717,715,717,715,762
|
|
20240701,092500,41792203,715,713,715,713,5874
|
|
20240701,092400,37595903,713,714,714,713,1502
|
|
20240701,092300,36524976,714,713,714,713,112
|
|
20240701,092200,36445117,712,712,712,712,2966
|
|
20240701,092100,34333325,711,711,711,711,102
|
|
20240701,092000,34260803,710,709,710,709,7792
|
|
20240701,091900,28733360,709,709,709,709,15
|
|
20240701,091800,28722725,709,712,712,705,32822
|
|
20240701,091700,5460327,712,712,712,712,100
|
|
20240701,091600,5389127,713,713,713,713,8
|
|
20240701,091500,5383423,714,714,714,714,0
|
|
20240701,091400,5383423,714,713,714,713,76
|
|
20240701,091300,5329161,714,714,714,713,3
|
|
20240701,091200,5327020,714,714,714,713,5
|
|
20240701,091100,5323452,714,712,714,712,1153
|
|
20240701,091000,4501551,712,712,712,712,515
|
|
20240701,090900,4134871,712,713,713,712,1884
|
|
20240701,090800,2793328,714,714,714,714,31
|
|
20240701,090700,2771194,714,714,714,714,0
|
|
20240701,090600,2771194,714,714,714,714,14
|
|
20240701,090500,2761198,714,714,714,714,0
|
|
20240701,090400,2761198,714,714,714,714,38
|
|
20240701,090300,2734066,714,714,714,714,59
|
|
20240701,090200,2691940,710,710,710,710,0
|
|
20240701,090100,2691940,710,710,710,710,2820
|
|
20240701,090000,689740,710,714,714,710,970
|