575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183200,215863676,477,477,477,477,8755
|
|
20240705,183100,215863676,477,477,477,477,0
|
|
20240705,183000,215863676,477,477,477,477,0
|
|
20240705,182900,215863676,477,477,477,477,0
|
|
20240705,182800,215863676,477,477,477,477,0
|
|
20240705,182700,215863676,477,477,477,477,0
|
|
20240705,182600,215863676,477,477,477,477,0
|
|
20240705,182500,215863676,477,477,477,477,0
|
|
20240705,182400,215863676,477,477,477,477,0
|
|
20240705,182300,215863676,477,477,477,477,0
|
|
20240705,182200,215863676,477,477,477,477,0
|
|
20240705,182100,215863676,477,477,477,477,0
|
|
20240705,182000,215863676,477,477,477,477,0
|
|
20240705,181900,215863676,477,477,477,477,0
|
|
20240705,181800,215863676,477,477,477,477,0
|
|
20240705,181700,215863676,477,477,477,477,0
|
|
20240705,181600,215863676,477,477,477,477,0
|
|
20240705,181500,215863676,477,477,477,477,0
|
|
20240705,181400,215863676,477,477,477,477,0
|
|
20240705,181300,215863676,477,477,477,477,0
|
|
20240705,181200,215863676,477,477,477,477,0
|
|
20240705,181100,215863676,477,477,477,477,0
|
|
20240705,181000,215863676,477,477,477,477,0
|
|
20240705,180900,215863676,477,477,477,477,0
|
|
20240705,180800,215863676,477,477,477,477,0
|
|
20240705,180700,215863676,477,477,477,477,0
|
|
20240705,180600,215863676,477,477,477,477,0
|
|
20240705,180500,215863676,477,477,477,477,0
|
|
20240705,180400,215863676,477,477,477,477,0
|
|
20240705,180300,215863676,477,477,477,477,0
|
|
20240705,180200,215863676,477,477,477,477,8755
|
|
20240705,180100,215863676,477,477,477,477,0
|
|
20240705,180000,215863676,477,477,477,477,0
|
|
20240705,175900,215863676,477,477,477,477,0
|
|
20240705,175800,215863676,477,477,477,477,0
|
|
20240705,175700,215863676,477,477,477,477,0
|
|
20240705,175600,215863676,477,477,477,477,0
|
|
20240705,175500,215863676,477,477,477,477,0
|
|
20240705,175400,215863676,477,477,477,477,0
|
|
20240705,175300,215863676,477,477,477,477,0
|
|
20240705,175200,215863676,477,477,477,477,0
|
|
20240705,175100,215863676,477,477,477,477,0
|
|
20240705,175000,215863676,477,477,477,477,0
|
|
20240705,174900,215863676,477,477,477,477,0
|
|
20240705,174800,215863676,477,477,477,477,0
|
|
20240705,174700,215863676,477,477,477,477,0
|
|
20240705,174600,215863676,477,477,477,477,0
|
|
20240705,174500,215863676,477,477,477,477,0
|
|
20240705,174400,215863676,477,477,477,477,0
|
|
20240705,174300,215863676,477,477,477,477,0
|
|
20240705,174200,215863676,477,477,477,477,0
|
|
20240705,174100,215863676,477,477,477,477,0
|
|
20240705,174000,215863676,477,477,477,477,0
|
|
20240705,173900,215863676,477,477,477,477,0
|
|
20240705,173800,215863676,477,477,477,477,0
|
|
20240705,173700,215863676,477,477,477,477,0
|
|
20240705,173600,215863676,477,477,477,477,0
|
|
20240705,173500,215863676,477,477,477,477,0
|
|
20240705,173400,215863676,477,477,477,477,0
|
|
20240705,173300,215863676,477,477,477,477,0
|
|
20240705,173200,215863676,477,477,477,477,8755
|
|
20240705,173100,215863676,477,477,477,477,0
|
|
20240705,173000,215863676,477,477,477,477,0
|
|
20240705,172900,215863676,477,477,477,477,0
|
|
20240705,172800,215863676,477,477,477,477,0
|
|
20240705,172700,215863676,477,477,477,477,0
|
|
20240705,172600,215863676,477,477,477,477,0
|
|
20240705,172500,215863676,477,477,477,477,0
|
|
20240705,172400,215863676,477,477,477,477,0
|
|
20240705,172300,215863676,477,477,477,477,0
|
|
20240705,172200,215863676,477,477,477,477,0
|
|
20240705,172100,215863676,477,477,477,477,0
|
|
20240705,172000,215863676,477,477,477,477,0
|
|
20240705,171900,215863676,477,477,477,477,0
|
|
20240705,171800,215863676,477,477,477,477,0
|
|
20240705,171700,215863676,477,477,477,477,0
|
|
20240705,171600,215863676,477,477,477,477,0
|
|
20240705,171500,215863676,477,477,477,477,0
|
|
20240705,171400,215863676,477,477,477,477,0
|
|
20240705,171300,215863676,477,477,477,477,0
|
|
20240705,171200,215863676,477,477,477,477,0
|
|
20240705,171100,215863676,477,477,477,477,0
|
|
20240705,171000,215863676,477,477,477,477,0
|
|
20240705,170900,215863676,477,477,477,477,0
|
|
20240705,170800,215863676,477,477,477,477,0
|
|
20240705,170700,215863676,477,477,477,477,0
|
|
20240705,170600,215863676,477,477,477,477,0
|
|
20240705,170500,215863676,477,477,477,477,0
|
|
20240705,170400,215863676,477,477,477,477,0
|
|
20240705,170300,215863676,477,477,477,477,0
|
|
20240705,170200,215863676,477,477,477,477,8755
|
|
20240705,170100,215863676,477,477,477,477,0
|
|
20240705,170000,215863676,477,477,477,477,0
|
|
20240705,165900,215863676,477,477,477,477,0
|
|
20240705,165800,215863676,477,477,477,477,0
|
|
20240705,165700,215863676,477,477,477,477,0
|
|
20240705,165600,215863676,477,477,477,477,0
|
|
20240705,165500,215863676,477,477,477,477,0
|
|
20240705,165400,215863676,477,477,477,477,0
|
|
20240705,165300,215863676,477,477,477,477,0
|
|
20240705,165200,215863676,477,477,477,477,0
|
|
20240705,165100,215863676,477,477,477,477,0
|
|
20240705,165000,215863676,477,477,477,477,0
|
|
20240705,164900,215863676,477,477,477,477,0
|
|
20240705,164800,215863676,477,477,477,477,0
|
|
20240705,164700,215863676,477,477,477,477,0
|
|
20240705,164600,215863676,477,477,477,477,0
|
|
20240705,164500,215863676,477,477,477,477,0
|
|
20240705,164400,215863676,477,477,477,477,0
|
|
20240705,164300,215863676,477,477,477,477,0
|
|
20240705,164200,215863676,477,477,477,477,0
|
|
20240705,164100,215863676,477,477,477,477,0
|
|
20240705,164000,215863676,477,477,477,477,0
|
|
20240705,163900,215863676,477,477,477,477,0
|
|
20240705,163800,215863676,477,477,477,477,0
|
|
20240705,163700,215863676,477,477,477,477,0
|
|
20240705,163600,215863676,477,477,477,477,0
|
|
20240705,163500,215863676,477,477,477,477,0
|
|
20240705,163400,215863676,477,477,477,477,0
|
|
20240705,163300,215863676,477,477,477,477,0
|
|
20240705,163200,215863676,477,477,477,477,8755
|
|
20240705,163100,215863676,477,477,477,477,0
|
|
20240705,163000,215863676,477,477,477,477,0
|
|
20240705,162900,215863676,477,477,477,477,0
|
|
20240705,162800,215863676,477,477,477,477,0
|
|
20240705,162700,215863676,477,477,477,477,0
|
|
20240705,162600,215863676,477,477,477,477,0
|
|
20240705,162500,215863676,477,477,477,477,0
|
|
20240705,162400,215863676,477,477,477,477,0
|
|
20240705,162300,215863676,477,477,477,477,0
|
|
20240705,162200,215863676,477,477,477,477,0
|
|
20240705,162100,215863676,477,477,477,477,0
|
|
20240705,162000,215863676,477,477,477,477,0
|
|
20240705,161900,215863676,477,477,477,477,0
|
|
20240705,161800,215863676,477,477,477,477,0
|
|
20240705,161700,215863676,477,477,477,477,0
|
|
20240705,161600,215863676,477,477,477,477,0
|
|
20240705,161500,215863676,477,477,477,477,0
|
|
20240705,161400,215863676,477,477,477,477,0
|
|
20240705,161300,215863676,477,477,477,477,0
|
|
20240705,161200,215863676,477,477,477,477,0
|
|
20240705,161100,215863676,477,477,477,477,0
|
|
20240705,161000,215863676,477,477,477,477,0
|
|
20240705,160900,215863676,477,477,477,477,0
|
|
20240705,160800,215863676,477,477,477,477,0
|
|
20240705,160700,215863676,477,477,477,477,0
|
|
20240705,160600,215863676,477,477,477,477,0
|
|
20240705,160500,215863676,477,477,477,477,0
|
|
20240705,160400,215863676,477,477,477,477,0
|
|
20240705,160300,215863676,477,477,477,477,0
|
|
20240705,160200,215863676,477,477,477,477,8755
|
|
20240705,160100,215863676,477,477,477,477,0
|
|
20240705,160000,215863676,477,477,477,477,0
|
|
20240705,155900,215863676,477,477,477,477,0
|
|
20240705,155800,215863676,477,477,477,477,0
|
|
20240705,155700,215863676,477,477,477,477,0
|
|
20240705,155600,215863676,477,477,477,477,0
|
|
20240705,155500,215863676,477,477,477,477,0
|
|
20240705,155400,215863676,477,477,477,477,0
|
|
20240705,155300,215863676,477,477,477,477,0
|
|
20240705,155200,215863676,477,477,477,477,0
|
|
20240705,155100,215863676,477,477,477,477,0
|
|
20240705,155000,215863676,477,477,477,477,0
|
|
20240705,154900,215863676,477,477,477,477,0
|
|
20240705,154800,215863676,477,477,477,477,0
|
|
20240705,154700,215863676,477,477,477,477,0
|
|
20240705,154600,215863676,477,477,477,477,0
|
|
20240705,154500,215863676,477,477,477,477,0
|
|
20240705,154400,215863676,477,477,477,477,0
|
|
20240705,154300,215863676,477,477,477,477,0
|
|
20240705,154200,215863676,477,477,477,477,0
|
|
20240705,154100,215863676,477,477,477,477,0
|
|
20240705,154000,215863676,477,477,477,477,0
|
|
20240705,153900,215863676,477,477,477,477,0
|
|
20240705,153800,215863676,477,477,477,477,0
|
|
20240705,153700,215863676,477,477,477,477,0
|
|
20240705,153600,215863676,477,477,477,477,0
|
|
20240705,153500,215863676,477,477,477,477,0
|
|
20240705,153400,215863676,477,477,477,477,0
|
|
20240705,153300,215863676,477,477,477,477,0
|
|
20240705,153200,215863676,477,477,477,477,8755
|
|
20240705,153100,215863676,477,477,477,477,0
|
|
20240705,153000,215863676,477,477,477,477,8755
|
|
20240705,152900,211687541,478,478,478,478,0
|
|
20240705,152800,211687541,478,478,478,478,0
|
|
20240705,152700,211687541,478,478,478,478,0
|
|
20240705,152600,211687541,478,478,478,478,0
|
|
20240705,152500,211687541,478,478,478,478,0
|
|
20240705,152400,211687541,478,478,478,478,0
|
|
20240705,152300,211687541,478,478,478,478,0
|
|
20240705,152200,211687541,478,478,478,478,0
|
|
20240705,152100,211687541,478,478,478,478,0
|
|
20240705,152000,211687541,478,478,478,478,0
|
|
20240705,151900,211687541,478,476,478,476,4547
|
|
20240705,151800,209519414,477,477,477,477,0
|
|
20240705,151700,209519414,477,477,477,476,222
|
|
20240705,151600,209413740,476,476,477,476,3
|
|
20240705,151500,209412311,477,476,477,475,3001
|
|
20240705,151400,207985768,477,477,477,477,0
|
|
20240705,151300,207985768,477,477,477,477,698
|
|
20240705,151200,207652822,477,477,477,477,0
|
|
20240705,151100,207652822,477,477,477,477,1001
|
|
20240705,151000,207175345,477,476,477,475,3
|
|
20240705,150900,207173917,476,475,477,475,2811
|
|
20240705,150800,205838689,477,476,477,476,3001
|
|
20240705,150700,204410212,476,475,476,475,18028
|
|
20240705,150600,195846884,476,477,477,476,1814
|
|
20240705,150500,194983320,478,478,478,478,1
|
|
20240705,150400,194982842,476,476,476,476,479
|
|
20240705,150300,194754838,478,476,478,476,601
|
|
20240705,150200,194468760,478,478,478,478,0
|
|
20240705,150100,194468760,478,478,478,478,0
|
|
20240705,150000,194468760,478,477,478,477,2
|
|
20240705,145900,194467805,478,478,478,478,0
|
|
20240705,145800,194467805,478,476,478,476,1700
|
|
20240705,145700,193657205,478,478,478,478,0
|
|
20240705,145600,193657205,478,478,478,478,0
|
|
20240705,145500,193657205,478,478,478,478,0
|
|
20240705,145400,193657205,478,476,478,476,1677
|
|
20240705,145300,192856951,477,477,477,477,904
|
|
20240705,145200,192425743,478,478,478,478,0
|
|
20240705,145100,192425743,478,478,478,478,2
|
|
20240705,145000,192424787,477,477,477,477,0
|
|
20240705,144900,192424787,477,477,477,477,0
|
|
20240705,144800,192424787,477,477,477,477,70
|
|
20240705,144700,192391397,479,479,479,479,0
|
|
20240705,144600,192391397,479,479,479,479,1
|
|
20240705,144500,192390918,477,477,479,477,23
|
|
20240705,144400,192379945,479,479,479,479,0
|
|
20240705,144300,192379945,479,479,479,479,0
|
|
20240705,144200,192379945,479,479,479,479,0
|
|
20240705,144100,192379945,479,479,479,479,0
|
|
20240705,144000,192379945,479,478,479,478,13
|
|
20240705,143900,192373730,478,478,478,478,0
|
|
20240705,143800,192373730,478,478,479,478,21
|
|
20240705,143700,192363689,476,476,476,476,1000
|
|
20240705,143600,191887689,476,476,476,476,1773
|
|
20240705,143500,191043741,478,478,478,478,0
|
|
20240705,143400,191043741,478,478,478,478,11
|
|
20240705,143300,191038483,479,479,479,479,8
|
|
20240705,143200,191034651,479,478,479,478,111
|
|
20240705,143100,190981592,478,478,478,478,78
|
|
20240705,143000,190944308,476,476,476,476,10
|
|
20240705,142900,190939548,476,476,476,476,0
|
|
20240705,142800,190939548,476,478,478,476,698
|
|
20240705,142700,190605906,478,478,478,478,80
|
|
20240705,142600,190567666,478,478,478,478,1
|
|
20240705,142500,190567188,476,477,477,476,1900
|
|
20240705,142400,189662785,479,479,479,478,5
|
|
20240705,142300,189660393,479,479,479,479,0
|
|
20240705,142200,189660393,479,479,479,479,0
|
|
20240705,142100,189660393,479,479,479,479,0
|
|
20240705,142000,189660393,479,478,479,478,159
|
|
20240705,141900,189584389,478,478,479,478,314
|
|
20240705,141800,189434296,478,478,478,478,0
|
|
20240705,141700,189434296,478,478,478,478,0
|
|
20240705,141600,189434296,478,478,478,478,0
|
|
20240705,141500,189434296,478,478,478,478,0
|
|
20240705,141400,189434296,478,478,478,478,0
|
|
20240705,141300,189434296,478,477,478,476,2001
|
|
20240705,141200,188480393,478,478,478,478,0
|
|
20240705,141100,188480393,478,478,478,478,0
|
|
20240705,141000,188480393,478,478,478,478,0
|
|
20240705,140900,188480393,478,478,478,478,0
|
|
20240705,140800,188480393,478,478,478,478,0
|
|
20240705,140700,188480393,478,478,478,478,0
|
|
20240705,140600,188480393,478,478,478,478,0
|
|
20240705,140500,188480393,478,478,478,478,0
|
|
20240705,140400,188480393,478,478,478,478,0
|
|
20240705,140300,188480393,478,478,478,478,0
|
|
20240705,140200,188480393,478,478,478,478,0
|
|
20240705,140100,188480393,478,478,478,478,2
|
|
20240705,140000,188479437,478,477,478,477,22
|
|
20240705,135900,188468942,477,477,477,477,1
|
|
20240705,135800,188468465,477,477,477,477,0
|
|
20240705,135700,188468465,477,477,477,477,27
|
|
20240705,135600,188455586,476,476,476,476,0
|
|
20240705,135500,188455586,476,476,476,476,348
|
|
20240705,135400,188289938,476,476,476,476,2999
|
|
20240705,135300,186862414,476,476,476,476,2
|
|
20240705,135200,186861462,476,476,476,476,1264
|
|
20240705,135100,186259798,477,476,477,476,468
|
|
20240705,135000,186037028,477,477,477,477,0
|
|
20240705,134900,186037028,477,477,477,477,466
|
|
20240705,134800,185814746,477,477,477,477,895
|
|
20240705,134700,185387831,477,477,477,477,100
|
|
20240705,134600,185340131,477,477,477,477,7
|
|
20240705,134500,185336792,478,478,478,478,0
|
|
20240705,134400,185336792,478,478,478,478,0
|
|
20240705,134300,185336792,478,478,479,478,1011
|
|
20240705,134200,184853533,478,478,478,478,1
|
|
20240705,134100,184853055,477,477,477,477,100
|
|
20240705,134000,184805355,478,478,478,478,100
|
|
20240705,133900,184757555,479,479,479,479,0
|
|
20240705,133800,184757555,479,477,479,477,10500
|
|
20240705,133700,179737248,477,477,477,477,0
|
|
20240705,133600,179737248,477,477,477,477,0
|
|
20240705,133500,179737248,477,477,477,477,10
|
|
20240705,133400,179732478,477,477,477,477,0
|
|
20240705,133300,179732478,477,477,477,477,0
|
|
20240705,133200,179732478,477,477,477,477,376
|
|
20240705,133100,179553126,477,477,477,477,0
|
|
20240705,133000,179553126,477,477,477,477,4
|
|
20240705,132900,179551218,477,477,477,477,0
|
|
20240705,132800,179551218,477,477,477,477,0
|
|
20240705,132700,179551218,477,477,477,477,30
|
|
20240705,132600,179536908,477,477,477,477,0
|
|
20240705,132500,179536908,477,477,477,477,4
|
|
20240705,132400,179535000,476,476,476,476,1000
|
|
20240705,132300,179059000,477,477,477,477,0
|
|
20240705,132200,179059000,477,476,477,476,825
|
|
20240705,132100,178666275,476,476,476,476,548
|
|
20240705,132000,178405427,476,476,476,476,0
|
|
20240705,131900,178405427,476,476,476,476,5
|
|
20240705,131800,178403047,476,476,476,476,0
|
|
20240705,131700,178403047,476,476,476,476,170
|
|
20240705,131600,178322127,475,475,475,475,0
|
|
20240705,131500,178322127,475,475,475,475,1
|
|
20240705,131400,178321652,475,475,475,475,0
|
|
20240705,131300,178321652,475,475,475,475,353
|
|
20240705,131200,178153977,475,476,476,475,58
|
|
20240705,131100,178126376,475,475,475,475,0
|
|
20240705,131000,178126376,475,475,475,475,1
|
|
20240705,130900,178125901,477,477,477,477,0
|
|
20240705,130800,178125901,477,477,477,477,60
|
|
20240705,130700,178097281,477,477,477,477,6
|
|
20240705,130600,178094419,476,476,476,476,0
|
|
20240705,130500,178094419,476,476,476,476,0
|
|
20240705,130400,178094419,476,476,476,476,0
|
|
20240705,130300,178094419,476,476,476,476,0
|
|
20240705,130200,178094419,476,476,476,476,0
|
|
20240705,130100,178094419,476,476,476,476,0
|
|
20240705,130000,178094419,476,476,476,476,1
|
|
20240705,125900,178093943,476,476,476,476,0
|
|
20240705,125800,178093943,476,476,476,476,0
|
|
20240705,125700,178093943,476,476,476,476,0
|
|
20240705,125600,178093943,476,476,476,476,1
|
|
20240705,125500,178093467,475,475,475,475,100
|
|
20240705,125400,178045967,475,475,475,475,0
|
|
20240705,125300,178045967,475,475,475,475,300
|
|
20240705,125200,177903467,475,475,475,475,0
|
|
20240705,125100,177903467,475,475,475,475,0
|
|
20240705,125000,177903467,475,475,475,475,0
|
|
20240705,124900,177903467,475,475,475,475,1000
|
|
20240705,124800,177428467,475,475,475,475,0
|
|
20240705,124700,177428467,475,475,475,475,0
|
|
20240705,124600,177428467,475,475,475,475,0
|
|
20240705,124500,177428467,475,475,475,475,0
|
|
20240705,124400,177428467,475,475,475,475,0
|
|
20240705,124300,177428467,475,476,476,475,5371
|
|
20240705,124200,174877030,477,477,477,477,0
|
|
20240705,124100,174877030,477,476,477,476,3
|
|
20240705,124000,174875600,477,477,477,477,0
|
|
20240705,123900,174875600,477,477,477,477,54
|
|
20240705,123800,174849842,477,477,477,477,107
|
|
20240705,123700,174798803,477,477,477,477,15
|
|
20240705,123600,174791648,476,476,476,476,521
|
|
20240705,123500,174543652,476,476,476,476,0
|
|
20240705,123400,174543652,476,476,476,476,0
|
|
20240705,123300,174543652,476,476,476,476,0
|
|
20240705,123200,174543652,476,476,476,476,0
|
|
20240705,123100,174543652,476,476,476,476,201
|
|
20240705,123000,174447976,478,476,478,475,6102
|
|
20240705,122900,171544043,476,476,476,476,0
|
|
20240705,122800,171544043,476,476,476,476,18
|
|
20240705,122700,171535475,476,476,476,476,5
|
|
20240705,122600,171533095,478,478,478,478,5
|
|
20240705,122500,171530705,478,478,478,478,5
|
|
20240705,122400,171528315,479,479,479,479,0
|
|
20240705,122300,171528315,479,479,479,479,0
|
|
20240705,122200,171528315,479,479,479,479,0
|
|
20240705,122100,171528315,479,479,479,479,0
|
|
20240705,122000,171528315,479,478,479,476,1003
|
|
20240705,121900,171049890,479,479,479,479,10
|
|
20240705,121800,171045100,479,479,479,479,1
|
|
20240705,121700,171044621,479,479,479,479,84
|
|
20240705,121600,171004385,480,480,480,480,0
|
|
20240705,121500,171004385,480,480,480,480,0
|
|
20240705,121400,171004385,480,480,480,480,0
|
|
20240705,121300,171004385,480,480,480,480,0
|
|
20240705,121200,171004385,480,480,480,480,0
|
|
20240705,121100,171004385,480,480,480,480,3411
|
|
20240705,121000,169367105,480,480,480,480,24
|
|
20240705,120900,169355585,480,480,480,480,20
|
|
20240705,120800,169345985,480,480,480,480,1
|
|
20240705,120700,169345505,478,478,478,478,0
|
|
20240705,120600,169345505,478,478,478,478,369
|
|
20240705,120500,169169123,478,478,478,478,0
|
|
20240705,120400,169169123,478,478,478,478,0
|
|
20240705,120300,169169123,478,478,478,478,8
|
|
20240705,120200,169165299,479,479,479,479,0
|
|
20240705,120100,169165299,479,479,479,479,0
|
|
20240705,120000,169165299,479,479,479,479,100
|
|
20240705,115900,169117399,479,479,479,479,10
|
|
20240705,115800,169112609,480,480,480,480,0
|
|
20240705,115700,169112609,480,480,480,480,2
|
|
20240705,115600,169111649,479,479,479,479,6055
|
|
20240705,115500,166211304,480,480,480,480,0
|
|
20240705,115400,166211304,480,479,480,479,23278
|
|
20240705,115300,155061141,480,480,480,480,0
|
|
20240705,115200,155061141,480,480,480,480,0
|
|
20240705,115100,155061141,480,480,480,480,0
|
|
20240705,115000,155061141,480,480,480,480,0
|
|
20240705,114900,155061141,480,480,480,480,0
|
|
20240705,114800,155061141,480,480,480,480,40
|
|
20240705,114700,155041941,480,480,480,480,0
|
|
20240705,114600,155041941,480,480,480,480,0
|
|
20240705,114500,155041941,480,480,480,480,0
|
|
20240705,114400,155041941,480,479,480,479,1114
|
|
20240705,114300,154508333,479,479,479,479,0
|
|
20240705,114200,154508333,479,479,479,479,0
|
|
20240705,114100,154508333,479,479,479,479,109
|
|
20240705,114000,154456122,480,479,480,479,5101
|
|
20240705,113900,152012742,479,479,479,479,1
|
|
20240705,113800,152012263,479,479,479,479,200
|
|
20240705,113700,151916463,480,480,480,480,0
|
|
20240705,113600,151916463,480,480,480,480,0
|
|
20240705,113500,151916463,480,480,480,480,0
|
|
20240705,113400,151916463,480,480,480,480,42
|
|
20240705,113300,151896303,480,480,480,480,16
|
|
20240705,113200,151888623,480,480,480,480,0
|
|
20240705,113100,151888623,480,480,480,480,45
|
|
20240705,113000,151867023,480,480,480,480,377
|
|
20240705,112900,151686063,480,480,480,480,0
|
|
20240705,112800,151686063,480,480,480,480,1021
|
|
20240705,112700,151195983,480,480,480,480,107
|
|
20240705,112600,151144623,480,480,480,480,5
|
|
20240705,112500,151142223,480,480,480,480,1
|
|
20240705,112400,151141743,479,479,479,479,200
|
|
20240705,112300,151045943,480,480,480,480,0
|
|
20240705,112200,151045943,480,480,480,480,0
|
|
20240705,112100,151045943,480,479,480,479,1001
|
|
20240705,112000,150566463,480,480,480,480,15
|
|
20240705,111900,150559263,480,482,482,480,338
|
|
20240705,111800,150397016,482,482,482,482,2010
|
|
20240705,111700,149428196,482,481,482,481,766
|
|
20240705,111600,149059746,481,480,481,480,6217
|
|
20240705,111500,146074649,481,481,481,481,325
|
|
20240705,111400,145918324,481,481,481,481,0
|
|
20240705,111300,145918324,481,481,481,481,9
|
|
20240705,111200,145913995,481,481,481,479,9702
|
|
20240705,111100,141266727,481,480,481,480,2
|
|
20240705,111000,141265766,480,480,480,480,0
|
|
20240705,110900,141265766,480,480,480,480,303
|
|
20240705,110800,141120326,482,481,482,481,465
|
|
20240705,110700,140896650,481,480,481,479,3347
|
|
20240705,110600,139292318,481,481,481,481,673
|
|
20240705,110500,138968605,481,479,481,479,10986
|
|
20240705,110400,133701891,479,479,479,479,20
|
|
20240705,110300,133692311,479,478,479,478,119
|
|
20240705,110200,133635413,478,478,479,478,5024
|
|
20240705,110100,131233921,475,477,477,475,11583
|
|
20240705,110000,125722449,479,479,479,479,0
|
|
20240705,105900,125722449,479,479,479,479,0
|
|
20240705,105800,125722449,479,479,479,479,0
|
|
20240705,105700,125722449,479,477,479,477,1001
|
|
20240705,105600,125244970,479,477,479,477,501
|
|
20240705,105500,125005991,479,479,479,479,18
|
|
20240705,105400,124997369,479,479,479,479,0
|
|
20240705,105300,124997369,479,480,480,477,15021
|
|
20240705,105200,117832299,479,479,479,478,4322
|
|
20240705,105100,115763409,479,478,479,478,993
|
|
20240705,105000,115288754,478,478,478,477,2010
|
|
20240705,104900,114328861,479,479,479,479,27
|
|
20240705,104800,114315928,478,478,478,477,1409
|
|
20240705,104700,113642826,479,479,479,479,53
|
|
20240705,104600,113617439,479,479,479,479,1
|
|
20240705,104500,113616960,479,478,480,478,2037
|
|
20240705,104400,112641686,479,478,479,478,601
|
|
20240705,104300,112354407,479,479,479,479,0
|
|
20240705,104200,112354407,479,479,479,479,0
|
|
20240705,104100,112354407,479,477,479,477,501
|
|
20240705,104000,112115428,478,477,479,477,124
|
|
20240705,103900,112056159,479,479,479,478,272
|
|
20240705,103800,111926031,479,479,479,479,60
|
|
20240705,103700,111897291,479,479,479,479,18
|
|
20240705,103600,111888669,480,479,480,479,118
|
|
20240705,103500,111832030,479,479,479,479,9
|
|
20240705,103400,111827719,479,478,479,478,4420
|
|
20240705,103300,109714957,478,478,478,478,4
|
|
20240705,103200,109713045,478,476,478,476,3554
|
|
20240705,103100,108021333,478,480,480,477,3973
|
|
20240705,103000,106126202,480,478,480,478,1852
|
|
20240705,102900,105240938,480,479,480,479,3983
|
|
20240705,102800,103329707,479,481,481,479,1579
|
|
20240705,102700,102572909,481,481,482,479,8037
|
|
20240705,102600,98710249,481,478,482,477,14541
|
|
20240705,102500,91727033,480,481,481,479,3741
|
|
20240705,102400,89933114,481,479,483,479,29923
|
|
20240705,102300,75568866,479,479,479,478,5992
|
|
20240705,102200,72698898,479,478,479,478,26987
|
|
20240705,102100,59796643,478,475,478,475,35168
|
|
20240705,102000,43031493,476,476,476,476,0
|
|
20240705,101900,43031493,476,476,476,476,882
|
|
20240705,101800,42611661,476,476,476,475,8055
|
|
20240705,101700,38782985,477,477,477,477,0
|
|
20240705,101600,38782985,477,477,477,477,0
|
|
20240705,101500,38782985,477,477,477,477,1
|
|
20240705,101400,38782508,477,477,477,477,0
|
|
20240705,101300,38782508,477,477,477,477,3
|
|
20240705,101200,38781077,477,477,478,477,36
|
|
20240705,101100,38763904,477,477,477,477,0
|
|
20240705,101000,38763904,477,477,477,477,0
|
|
20240705,100900,38763904,477,477,477,477,0
|
|
20240705,100800,38763904,477,477,477,477,7
|
|
20240705,100700,38760565,477,477,477,477,700
|
|
20240705,100600,38426665,477,477,477,477,6
|
|
20240705,100500,38423803,477,477,477,477,253
|
|
20240705,100400,38303122,477,478,478,477,95
|
|
20240705,100300,38257756,477,478,478,477,67
|
|
20240705,100200,38225794,477,477,477,477,250
|
|
20240705,100100,38106544,478,478,478,478,0
|
|
20240705,100000,38106544,478,478,478,478,1
|
|
20240705,095900,38106066,476,476,476,476,1
|
|
20240705,095800,38105590,478,478,478,478,0
|
|
20240705,095700,38105590,478,478,478,478,0
|
|
20240705,095600,38105590,478,478,478,478,0
|
|
20240705,095500,38105590,478,478,478,478,5
|
|
20240705,095400,38103200,478,478,478,478,2
|
|
20240705,095300,38102244,478,478,478,478,2
|
|
20240705,095200,38101288,478,478,478,478,20
|
|
20240705,095100,38091728,477,477,477,477,12
|
|
20240705,095000,38086004,477,477,477,477,0
|
|
20240705,094900,38086004,477,477,477,477,1000
|
|
20240705,094800,37609004,478,478,478,478,1
|
|
20240705,094700,37608526,477,477,477,477,1334
|
|
20240705,094600,36972208,477,477,477,477,7
|
|
20240705,094500,36968869,477,477,477,477,107
|
|
20240705,094400,36917830,477,477,477,477,39
|
|
20240705,094300,36899227,477,477,477,477,30
|
|
20240705,094200,36884917,477,477,477,477,0
|
|
20240705,094100,36884917,477,477,477,477,0
|
|
20240705,094000,36884917,477,477,477,477,1
|
|
20240705,093900,36884440,476,476,476,476,0
|
|
20240705,093800,36884440,476,476,476,475,1457
|
|
20240705,093700,36191908,475,477,477,475,1270
|
|
20240705,093600,35588624,477,477,477,477,0
|
|
20240705,093500,35588624,477,477,477,477,10
|
|
20240705,093400,35583854,477,477,477,477,1
|
|
20240705,093300,35583377,476,477,477,474,20063
|
|
20240705,093200,26065876,477,477,477,477,13
|
|
20240705,093100,26059675,477,477,477,477,56
|
|
20240705,093000,26032963,477,477,477,477,3
|
|
20240705,092900,26031532,478,478,478,478,0
|
|
20240705,092800,26031532,478,478,478,478,0
|
|
20240705,092700,26031532,478,478,478,478,0
|
|
20240705,092600,26031532,478,477,478,477,3592
|
|
20240705,092500,24317365,475,476,476,475,1500
|
|
20240705,092400,23604863,477,477,477,477,100
|
|
20240705,092300,23557163,477,475,477,474,26226
|
|
20240705,092200,11075084,475,475,475,475,7288
|
|
20240705,092100,7613284,475,475,475,475,11
|
|
20240705,092000,7608059,476,477,477,476,3517
|
|
20240705,091900,5932967,477,477,477,477,24
|
|
20240705,091800,5921519,476,476,476,476,0
|
|
20240705,091700,5921519,476,476,476,476,1000
|
|
20240705,091600,5445519,476,477,477,476,189
|
|
20240705,091500,5355551,477,477,477,477,570
|
|
20240705,091400,5083661,477,477,477,477,456
|
|
20240705,091300,4866149,477,477,477,477,1
|
|
20240705,091200,4865672,476,476,477,476,3601
|
|
20240705,091100,3151595,477,477,477,477,3000
|
|
20240705,091000,1720595,476,476,476,476,0
|
|
20240705,090900,1720595,476,477,477,476,376
|
|
20240705,090800,1541518,478,478,478,478,30
|
|
20240705,090700,1527178,478,478,478,478,0
|
|
20240705,090600,1527178,478,478,478,478,0
|
|
20240705,090500,1527178,478,478,478,478,0
|
|
20240705,090400,1527178,478,478,478,476,747
|
|
20240705,090300,1170114,478,478,478,478,22
|
|
20240705,090200,1159598,478,477,478,477,376
|
|
20240705,090100,980245,478,477,478,477,1010
|
|
20240705,090000,498465,477,477,477,477,1045
|