680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,201700,93585332,721,721,721,721,1554
|
|
20240624,201600,93585332,721,721,721,721,0
|
|
20240624,201500,93585332,721,721,721,721,0
|
|
20240624,201400,93585332,721,721,721,721,0
|
|
20240624,201300,93585332,721,721,721,721,0
|
|
20240624,201200,93585332,721,721,721,721,0
|
|
20240624,201100,93585332,721,721,721,721,0
|
|
20240624,201000,93585332,721,721,721,721,0
|
|
20240624,200900,93585332,721,721,721,721,0
|
|
20240624,200800,93585332,721,721,721,721,0
|
|
20240624,200700,93585332,721,721,721,721,0
|
|
20240624,200600,93585332,721,721,721,721,0
|
|
20240624,200500,93585332,721,721,721,721,0
|
|
20240624,200400,93585332,721,721,721,721,0
|
|
20240624,200300,93585332,721,721,721,721,0
|
|
20240624,200200,93585332,721,721,721,721,0
|
|
20240624,200100,93585332,721,721,721,721,0
|
|
20240624,200000,93585332,721,721,721,721,0
|
|
20240624,195900,93585332,721,721,721,721,0
|
|
20240624,195800,93585332,721,721,721,721,0
|
|
20240624,195700,93585332,721,721,721,721,0
|
|
20240624,195600,93585332,721,721,721,721,0
|
|
20240624,195500,93585332,721,721,721,721,0
|
|
20240624,195400,93585332,721,721,721,721,0
|
|
20240624,195300,93585332,721,721,721,721,0
|
|
20240624,195200,93585332,721,721,721,721,0
|
|
20240624,195100,93585332,721,721,721,721,0
|
|
20240624,195000,93585332,721,721,721,721,0
|
|
20240624,194900,93585332,721,721,721,721,0
|
|
20240624,194800,93585332,721,721,721,721,0
|
|
20240624,194700,93585332,721,721,721,721,1554
|
|
20240624,194600,93585332,721,721,721,721,0
|
|
20240624,194500,93585332,721,721,721,721,0
|
|
20240624,194400,93585332,721,721,721,721,0
|
|
20240624,194300,93585332,721,721,721,721,0
|
|
20240624,194200,93585332,721,721,721,721,0
|
|
20240624,194100,93585332,721,721,721,721,0
|
|
20240624,194000,93585332,721,721,721,721,0
|
|
20240624,193900,93585332,721,721,721,721,0
|
|
20240624,193800,93585332,721,721,721,721,0
|
|
20240624,193700,93585332,721,721,721,721,0
|
|
20240624,193600,93585332,721,721,721,721,0
|
|
20240624,193500,93585332,721,721,721,721,0
|
|
20240624,193400,93585332,721,721,721,721,0
|
|
20240624,193300,93585332,721,721,721,721,0
|
|
20240624,193200,93585332,721,721,721,721,0
|
|
20240624,193100,93585332,721,721,721,721,0
|
|
20240624,193000,93585332,721,721,721,721,0
|
|
20240624,192900,93585332,721,721,721,721,0
|
|
20240624,192800,93585332,721,721,721,721,0
|
|
20240624,192700,93585332,721,721,721,721,0
|
|
20240624,192600,93585332,721,721,721,721,0
|
|
20240624,192500,93585332,721,721,721,721,0
|
|
20240624,192400,93585332,721,721,721,721,0
|
|
20240624,192300,93585332,721,721,721,721,0
|
|
20240624,192200,93585332,721,721,721,721,0
|
|
20240624,192100,93585332,721,721,721,721,0
|
|
20240624,192000,93585332,721,721,721,721,0
|
|
20240624,191900,93585332,721,721,721,721,0
|
|
20240624,191800,93585332,721,721,721,721,0
|
|
20240624,191700,93585332,721,721,721,721,1554
|
|
20240624,191600,93585332,721,721,721,721,0
|
|
20240624,191500,93585332,721,721,721,721,0
|
|
20240624,191400,93585332,721,721,721,721,0
|
|
20240624,191300,93585332,721,721,721,721,0
|
|
20240624,191200,93585332,721,721,721,721,0
|
|
20240624,191100,93585332,721,721,721,721,0
|
|
20240624,191000,93585332,721,721,721,721,0
|
|
20240624,190900,93585332,721,721,721,721,0
|
|
20240624,190800,93585332,721,721,721,721,0
|
|
20240624,190700,93585332,721,721,721,721,0
|
|
20240624,190600,93585332,721,721,721,721,0
|
|
20240624,190500,93585332,721,721,721,721,0
|
|
20240624,190400,93585332,721,721,721,721,0
|
|
20240624,190300,93585332,721,721,721,721,0
|
|
20240624,190200,93585332,721,721,721,721,0
|
|
20240624,190100,93585332,721,721,721,721,0
|
|
20240624,190000,93585332,721,721,721,721,0
|
|
20240624,185900,93585332,721,721,721,721,0
|
|
20240624,185800,93585332,721,721,721,721,0
|
|
20240624,185700,93585332,721,721,721,721,0
|
|
20240624,185600,93585332,721,721,721,721,0
|
|
20240624,185500,93585332,721,721,721,721,0
|
|
20240624,185400,93585332,721,721,721,721,0
|
|
20240624,185300,93585332,721,721,721,721,0
|
|
20240624,185200,93585332,721,721,721,721,0
|
|
20240624,185100,93585332,721,721,721,721,0
|
|
20240624,185000,93585332,721,721,721,721,0
|
|
20240624,184900,93585332,721,721,721,721,0
|
|
20240624,184800,93585332,721,721,721,721,0
|
|
20240624,184700,93585332,721,721,721,721,1554
|
|
20240624,184600,93585332,721,721,721,721,0
|
|
20240624,184500,93585332,721,721,721,721,0
|
|
20240624,184400,93585332,721,721,721,721,0
|
|
20240624,184300,93585332,721,721,721,721,0
|
|
20240624,184200,93585332,721,721,721,721,0
|
|
20240624,184100,93585332,721,721,721,721,0
|
|
20240624,184000,93585332,721,721,721,721,0
|
|
20240624,183900,93585332,721,721,721,721,0
|
|
20240624,183800,93585332,721,721,721,721,0
|
|
20240624,183700,93585332,721,721,721,721,0
|
|
20240624,183600,93585332,721,721,721,721,0
|
|
20240624,183500,93585332,721,721,721,721,0
|
|
20240624,183400,93585332,721,721,721,721,0
|
|
20240624,183300,93585332,721,721,721,721,0
|
|
20240624,183200,93585332,721,721,721,721,0
|
|
20240624,183100,93585332,721,721,721,721,0
|
|
20240624,183000,93585332,721,721,721,721,0
|
|
20240624,182900,93585332,721,721,721,721,0
|
|
20240624,182800,93585332,721,721,721,721,0
|
|
20240624,182700,93585332,721,721,721,721,0
|
|
20240624,182600,93585332,721,721,721,721,0
|
|
20240624,182500,93585332,721,721,721,721,0
|
|
20240624,182400,93585332,721,721,721,721,0
|
|
20240624,182300,93585332,721,721,721,721,0
|
|
20240624,182200,93585332,721,721,721,721,0
|
|
20240624,182100,93585332,721,721,721,721,0
|
|
20240624,182000,93585332,721,721,721,721,0
|
|
20240624,181900,93585332,721,721,721,721,0
|
|
20240624,181800,93585332,721,721,721,721,0
|
|
20240624,181700,93585332,721,721,721,721,1554
|
|
20240624,181600,93585332,721,721,721,721,0
|
|
20240624,181500,93585332,721,721,721,721,0
|
|
20240624,181400,93585332,721,721,721,721,0
|
|
20240624,181300,93585332,721,721,721,721,0
|
|
20240624,181200,93585332,721,721,721,721,0
|
|
20240624,181100,93585332,721,721,721,721,0
|
|
20240624,181000,93585332,721,721,721,721,0
|
|
20240624,180900,93585332,721,721,721,721,0
|
|
20240624,180800,93585332,721,721,721,721,0
|
|
20240624,180700,93585332,721,721,721,721,0
|
|
20240624,180600,93585332,721,721,721,721,0
|
|
20240624,180500,93585332,721,721,721,721,0
|
|
20240624,180400,93585332,721,721,721,721,0
|
|
20240624,180300,93585332,721,721,721,721,0
|
|
20240624,180200,93585332,721,721,721,721,0
|
|
20240624,180100,93585332,721,721,721,721,0
|
|
20240624,180000,93585332,721,721,721,721,0
|
|
20240624,175900,93585332,721,721,721,721,0
|
|
20240624,175800,93585332,721,721,721,721,0
|
|
20240624,175700,93585332,721,721,721,721,0
|
|
20240624,175600,93585332,721,721,721,721,0
|
|
20240624,175500,93585332,721,721,721,721,0
|
|
20240624,175400,93585332,721,721,721,721,0
|
|
20240624,175300,93585332,721,721,721,721,0
|
|
20240624,175200,93585332,721,721,721,721,0
|
|
20240624,175100,93585332,721,721,721,721,0
|
|
20240624,175000,93585332,721,721,721,721,0
|
|
20240624,174900,93585332,721,721,721,721,0
|
|
20240624,174800,93585332,721,721,721,721,0
|
|
20240624,174700,93585332,721,721,721,721,1554
|
|
20240624,174600,93585332,721,721,721,721,0
|
|
20240624,174500,93585332,721,721,721,721,0
|
|
20240624,174400,93585332,721,721,721,721,0
|
|
20240624,174300,93585332,721,721,721,721,0
|
|
20240624,174200,93585332,721,721,721,721,0
|
|
20240624,174100,93585332,721,721,721,721,0
|
|
20240624,174000,93585332,721,721,721,721,0
|
|
20240624,173900,93585332,721,721,721,721,0
|
|
20240624,173800,93585332,721,721,721,721,0
|
|
20240624,173700,93585332,721,721,721,721,0
|
|
20240624,173600,93585332,721,721,721,721,0
|
|
20240624,173500,93585332,721,721,721,721,0
|
|
20240624,173400,93585332,721,721,721,721,0
|
|
20240624,173300,93585332,721,721,721,721,0
|
|
20240624,173200,93585332,721,721,721,721,0
|
|
20240624,173100,93585332,721,721,721,721,0
|
|
20240624,173000,93585332,721,721,721,721,0
|
|
20240624,172900,93585332,721,721,721,721,0
|
|
20240624,172800,93585332,721,721,721,721,0
|
|
20240624,172700,93585332,721,721,721,721,0
|
|
20240624,172600,93585332,721,721,721,721,0
|
|
20240624,172500,93585332,721,721,721,721,0
|
|
20240624,172400,93585332,721,721,721,721,0
|
|
20240624,172300,93585332,721,721,721,721,0
|
|
20240624,172200,93585332,721,721,721,721,0
|
|
20240624,172100,93585332,721,721,721,721,0
|
|
20240624,172000,93585332,721,721,721,721,0
|
|
20240624,171900,93585332,721,721,721,721,0
|
|
20240624,171800,93585332,721,721,721,721,0
|
|
20240624,171700,93585332,721,721,721,721,1554
|
|
20240624,171600,93585332,721,721,721,721,0
|
|
20240624,171500,93585332,721,721,721,721,0
|
|
20240624,171400,93585332,721,721,721,721,0
|
|
20240624,171300,93585332,721,721,721,721,0
|
|
20240624,171200,93585332,721,721,721,721,0
|
|
20240624,171100,93585332,721,721,721,721,0
|
|
20240624,171000,93585332,721,721,721,721,0
|
|
20240624,170900,93585332,721,721,721,721,0
|
|
20240624,170800,93585332,721,721,721,721,0
|
|
20240624,170700,93585332,721,721,721,721,0
|
|
20240624,170600,93585332,721,721,721,721,0
|
|
20240624,170500,93585332,721,721,721,721,0
|
|
20240624,170400,93585332,721,721,721,721,0
|
|
20240624,170300,93585332,721,721,721,721,0
|
|
20240624,170200,93585332,721,721,721,721,0
|
|
20240624,170100,93585332,721,721,721,721,0
|
|
20240624,170000,93585332,721,721,721,721,0
|
|
20240624,165900,93585332,721,721,721,721,0
|
|
20240624,165800,93585332,721,721,721,721,0
|
|
20240624,165700,93585332,721,721,721,721,0
|
|
20240624,165600,93585332,721,721,721,721,0
|
|
20240624,165500,93585332,721,721,721,721,0
|
|
20240624,165400,93585332,721,721,721,721,0
|
|
20240624,165300,93585332,721,721,721,721,0
|
|
20240624,165200,93585332,721,721,721,721,0
|
|
20240624,165100,93585332,721,721,721,721,0
|
|
20240624,165000,93585332,721,721,721,721,0
|
|
20240624,164900,93585332,721,721,721,721,0
|
|
20240624,164800,93585332,721,721,721,721,0
|
|
20240624,164700,93585332,721,721,721,721,1554
|
|
20240624,164600,93585332,721,721,721,721,0
|
|
20240624,164500,93585332,721,721,721,721,0
|
|
20240624,164400,93585332,721,721,721,721,0
|
|
20240624,164300,93585332,721,721,721,721,0
|
|
20240624,164200,93585332,721,721,721,721,0
|
|
20240624,164100,93585332,721,721,721,721,0
|
|
20240624,164000,93585332,721,721,721,721,0
|
|
20240624,163900,93585332,721,721,721,721,0
|
|
20240624,163800,93585332,721,721,721,721,0
|
|
20240624,163700,93585332,721,721,721,721,0
|
|
20240624,163600,93585332,721,721,721,721,0
|
|
20240624,163500,93585332,721,721,721,721,0
|
|
20240624,163400,93585332,721,721,721,721,0
|
|
20240624,163300,93585332,721,721,721,721,0
|
|
20240624,163200,93585332,721,721,721,721,0
|
|
20240624,163100,93585332,721,721,721,721,0
|
|
20240624,163000,93585332,721,721,721,721,0
|
|
20240624,162900,93585332,721,721,721,721,0
|
|
20240624,162800,93585332,721,721,721,721,0
|
|
20240624,162700,93585332,721,721,721,721,0
|
|
20240624,162600,93585332,721,721,721,721,0
|
|
20240624,162500,93585332,721,721,721,721,0
|
|
20240624,162400,93585332,721,721,721,721,0
|
|
20240624,162300,93585332,721,721,721,721,0
|
|
20240624,162200,93585332,721,721,721,721,0
|
|
20240624,162100,93585332,721,721,721,721,0
|
|
20240624,162000,93585332,721,721,721,721,0
|
|
20240624,161900,93585332,721,721,721,721,0
|
|
20240624,161800,93585332,721,721,721,721,0
|
|
20240624,161700,93585332,721,721,721,721,1554
|
|
20240624,161600,93585332,721,721,721,721,0
|
|
20240624,161500,93585332,721,721,721,721,0
|
|
20240624,161400,93585332,721,721,721,721,0
|
|
20240624,161300,93585332,721,721,721,721,0
|
|
20240624,161200,93585332,721,721,721,721,0
|
|
20240624,161100,93585332,721,721,721,721,0
|
|
20240624,161000,93585332,721,721,721,721,0
|
|
20240624,160900,93585332,721,721,721,721,0
|
|
20240624,160800,93585332,721,721,721,721,0
|
|
20240624,160700,93585332,721,721,721,721,0
|
|
20240624,160600,93585332,721,721,721,721,0
|
|
20240624,160500,93585332,721,721,721,721,0
|
|
20240624,160400,93585332,721,721,721,721,0
|
|
20240624,160300,93585332,721,721,721,721,0
|
|
20240624,160200,93585332,721,721,721,721,0
|
|
20240624,160100,93585332,721,721,721,721,0
|
|
20240624,160000,93585332,721,721,721,721,0
|
|
20240624,155900,93585332,721,721,721,721,0
|
|
20240624,155800,93585332,721,721,721,721,0
|
|
20240624,155700,93585332,721,721,721,721,0
|
|
20240624,155600,93585332,721,721,721,721,0
|
|
20240624,155500,93585332,721,721,721,721,0
|
|
20240624,155400,93585332,721,721,721,721,0
|
|
20240624,155300,93585332,721,721,721,721,0
|
|
20240624,155200,93585332,721,721,721,721,0
|
|
20240624,155100,93585332,721,721,721,721,0
|
|
20240624,155000,93585332,721,721,721,721,0
|
|
20240624,154900,93585332,721,721,721,721,0
|
|
20240624,154800,93585332,721,721,721,721,0
|
|
20240624,154700,93585332,721,721,721,721,1554
|
|
20240624,154600,93585332,721,721,721,721,0
|
|
20240624,154500,93585332,721,721,721,721,0
|
|
20240624,154400,93585332,721,721,721,721,0
|
|
20240624,154300,93585332,721,721,721,721,0
|
|
20240624,154200,93585332,721,721,721,721,0
|
|
20240624,154100,93585332,721,721,721,721,0
|
|
20240624,154000,93585332,721,721,721,721,0
|
|
20240624,153900,93585332,721,721,721,721,0
|
|
20240624,153800,93585332,721,721,721,721,0
|
|
20240624,153700,93585332,721,721,721,721,0
|
|
20240624,153600,93585332,721,721,721,721,0
|
|
20240624,153500,93585332,721,721,721,721,0
|
|
20240624,153400,93585332,721,721,721,721,0
|
|
20240624,153300,93585332,721,721,721,721,0
|
|
20240624,153200,93585332,721,721,721,721,0
|
|
20240624,153100,93585332,721,721,721,721,0
|
|
20240624,153000,93585332,721,721,721,721,1554
|
|
20240624,152900,92464898,729,729,729,729,0
|
|
20240624,152800,92464898,729,729,729,729,0
|
|
20240624,152700,92464898,729,729,729,729,0
|
|
20240624,152600,92464898,729,729,729,729,0
|
|
20240624,152500,92464898,729,729,729,729,0
|
|
20240624,152400,92464898,729,729,729,729,0
|
|
20240624,152300,92464898,729,729,729,729,0
|
|
20240624,152200,92464898,729,729,729,729,0
|
|
20240624,152100,92464898,729,729,729,729,0
|
|
20240624,152000,92464898,729,729,729,729,0
|
|
20240624,151900,92464898,729,729,729,729,0
|
|
20240624,151800,92464898,729,729,729,729,0
|
|
20240624,151700,92464898,729,729,729,729,0
|
|
20240624,151600,92464898,729,727,729,727,222
|
|
20240624,151500,92303501,722,727,730,722,790
|
|
20240624,151400,91731718,728,728,728,728,0
|
|
20240624,151300,91731718,728,728,728,728,0
|
|
20240624,151200,91731718,728,723,728,723,47
|
|
20240624,151100,91697707,729,729,729,729,0
|
|
20240624,151000,91697707,729,725,729,722,152
|
|
20240624,150900,91587841,730,730,730,730,1
|
|
20240624,150800,91587111,726,726,726,726,1
|
|
20240624,150700,91586385,731,731,731,731,0
|
|
20240624,150600,91586385,731,731,731,731,0
|
|
20240624,150500,91586385,731,731,731,731,1
|
|
20240624,150400,91585654,730,730,730,730,0
|
|
20240624,150300,91585654,730,730,730,730,350
|
|
20240624,150200,91330154,730,727,730,727,1011
|
|
20240624,150100,90592127,728,728,730,728,1601
|
|
20240624,150000,89424040,729,729,729,729,0
|
|
20240624,145900,89424040,729,729,729,729,0
|
|
20240624,145800,89424040,729,729,729,729,0
|
|
20240624,145700,89424040,729,729,729,729,0
|
|
20240624,145600,89424040,729,729,729,729,0
|
|
20240624,145500,89424040,729,729,729,729,0
|
|
20240624,145400,89424040,729,729,729,729,0
|
|
20240624,145300,89424040,729,729,729,729,1
|
|
20240624,145200,89423311,730,730,730,730,0
|
|
20240624,145100,89423311,730,730,730,730,0
|
|
20240624,145000,89423311,730,730,730,730,0
|
|
20240624,144900,89423311,730,730,730,730,0
|
|
20240624,144800,89423311,730,730,730,730,0
|
|
20240624,144700,89423311,730,730,730,730,0
|
|
20240624,144600,89423311,730,730,730,730,0
|
|
20240624,144500,89423311,730,730,730,730,0
|
|
20240624,144400,89423311,730,730,730,730,0
|
|
20240624,144300,89423311,730,730,730,730,0
|
|
20240624,144200,89423311,730,730,730,730,0
|
|
20240624,144100,89423311,730,730,730,730,0
|
|
20240624,144000,89423311,730,730,730,730,0
|
|
20240624,143900,89423311,730,730,730,730,0
|
|
20240624,143800,89423311,730,730,730,730,0
|
|
20240624,143700,89423311,730,730,730,730,0
|
|
20240624,143600,89423311,730,730,730,730,0
|
|
20240624,143500,89423311,730,729,730,729,22
|
|
20240624,143400,89407272,722,723,723,722,225
|
|
20240624,143300,89244817,730,730,730,730,0
|
|
20240624,143200,89244817,730,730,730,730,0
|
|
20240624,143100,89244817,730,728,730,727,4341
|
|
20240624,143000,86080263,730,730,730,730,0
|
|
20240624,142900,86080263,730,730,730,730,0
|
|
20240624,142800,86080263,730,730,730,730,0
|
|
20240624,142700,86080263,730,730,730,730,0
|
|
20240624,142600,86080263,730,730,730,730,16
|
|
20240624,142500,86068583,730,730,730,730,0
|
|
20240624,142400,86068583,730,730,730,730,0
|
|
20240624,142300,86068583,730,728,730,728,20
|
|
20240624,142200,86054011,730,729,730,729,30
|
|
20240624,142100,86032136,730,730,730,730,0
|
|
20240624,142000,86032136,730,730,730,730,0
|
|
20240624,141900,86032136,730,730,730,730,0
|
|
20240624,141800,86032136,730,726,730,726,16
|
|
20240624,141700,86020474,730,730,730,730,0
|
|
20240624,141600,86020474,730,728,730,728,41
|
|
20240624,141500,85990604,727,727,727,727,1
|
|
20240624,141400,85989877,730,730,730,730,0
|
|
20240624,141300,85989877,730,730,730,730,0
|
|
20240624,141200,85989877,730,730,730,730,0
|
|
20240624,141100,85989877,730,729,730,726,1486
|
|
20240624,141000,84906620,728,727,728,727,3552
|
|
20240624,140900,82324097,719,719,719,719,0
|
|
20240624,140800,82324097,719,719,719,719,0
|
|
20240624,140700,82324097,719,719,719,719,0
|
|
20240624,140600,82324097,719,721,721,719,250
|
|
20240624,140500,82144345,728,728,728,728,0
|
|
20240624,140400,82144345,728,727,728,727,77
|
|
20240624,140300,82088360,728,728,728,728,0
|
|
20240624,140200,82088360,728,727,728,727,44
|
|
20240624,140100,82056371,728,728,728,728,0
|
|
20240624,140000,82056371,728,728,728,728,0
|
|
20240624,135900,82056371,728,723,728,723,4818
|
|
20240624,135800,78558551,720,720,720,720,38
|
|
20240624,135700,78531191,720,720,720,720,0
|
|
20240624,135600,78531191,720,720,720,720,2
|
|
20240624,135500,78529751,719,719,719,719,0
|
|
20240624,135400,78529751,719,719,719,719,0
|
|
20240624,135300,78529751,719,719,719,719,0
|
|
20240624,135200,78529751,719,719,719,719,0
|
|
20240624,135100,78529751,719,719,719,719,0
|
|
20240624,135000,78529751,719,720,720,719,11
|
|
20240624,134900,78521832,720,720,720,720,0
|
|
20240624,134800,78521832,720,720,720,720,0
|
|
20240624,134700,78521832,720,720,720,720,0
|
|
20240624,134600,78521832,720,720,720,720,0
|
|
20240624,134500,78521832,720,720,720,720,50
|
|
20240624,134400,78485832,720,720,720,720,0
|
|
20240624,134300,78485832,720,720,720,720,350
|
|
20240624,134200,78233832,724,723,724,720,201
|
|
20240624,134100,78089099,725,725,725,725,1
|
|
20240624,134000,78088374,730,730,730,730,0
|
|
20240624,133900,78088374,730,730,730,730,0
|
|
20240624,133800,78088374,730,730,730,730,0
|
|
20240624,133700,78088374,730,730,730,730,0
|
|
20240624,133600,78088374,730,730,730,730,0
|
|
20240624,133500,78088374,730,730,730,730,0
|
|
20240624,133400,78088374,730,730,730,730,0
|
|
20240624,133300,78088374,730,730,730,730,0
|
|
20240624,133200,78088374,730,730,730,730,0
|
|
20240624,133100,78088374,730,730,730,730,0
|
|
20240624,133000,78088374,730,730,730,730,0
|
|
20240624,132900,78088374,730,728,730,728,66
|
|
20240624,132800,78040293,730,730,730,730,0
|
|
20240624,132700,78040293,730,730,730,730,0
|
|
20240624,132600,78040293,730,730,730,730,0
|
|
20240624,132500,78040293,730,730,730,730,0
|
|
20240624,132400,78040293,730,730,730,730,0
|
|
20240624,132300,78040293,730,730,730,730,0
|
|
20240624,132200,78040293,730,730,730,730,0
|
|
20240624,132100,78040293,730,729,730,729,85
|
|
20240624,132000,77978327,730,728,730,728,152
|
|
20240624,131900,77867655,730,730,730,730,0
|
|
20240624,131800,77867655,730,730,730,730,0
|
|
20240624,131700,77867655,730,730,730,730,0
|
|
20240624,131600,77867655,730,730,730,730,0
|
|
20240624,131500,77867655,730,729,730,729,15
|
|
20240624,131400,77856719,730,730,730,730,0
|
|
20240624,131300,77856719,730,730,730,730,0
|
|
20240624,131200,77856719,730,730,730,730,0
|
|
20240624,131100,77856719,730,730,730,730,0
|
|
20240624,131000,77856719,730,728,730,728,142
|
|
20240624,130900,77753241,728,728,728,728,2
|
|
20240624,130800,77751785,732,732,732,732,0
|
|
20240624,130700,77751785,732,732,732,732,0
|
|
20240624,130600,77751785,732,732,732,732,0
|
|
20240624,130500,77751785,732,732,732,732,0
|
|
20240624,130400,77751785,732,732,732,732,0
|
|
20240624,130300,77751785,732,732,732,732,0
|
|
20240624,130200,77751785,732,732,732,732,0
|
|
20240624,130100,77751785,732,732,732,732,0
|
|
20240624,130000,77751785,732,732,732,732,0
|
|
20240624,125900,77751785,732,732,732,732,0
|
|
20240624,125800,77751785,732,732,732,732,0
|
|
20240624,125700,77751785,732,732,732,732,0
|
|
20240624,125600,77751785,732,730,732,730,66
|
|
20240624,125500,77703601,730,729,730,729,250
|
|
20240624,125400,77521106,730,730,730,730,0
|
|
20240624,125300,77521106,730,721,730,721,100
|
|
20240624,125200,77448620,721,721,721,721,0
|
|
20240624,125100,77448620,721,721,721,721,1
|
|
20240624,125000,77447899,723,723,723,723,0
|
|
20240624,124900,77447899,723,723,723,723,0
|
|
20240624,124800,77447899,723,723,723,723,0
|
|
20240624,124700,77447899,723,723,723,723,0
|
|
20240624,124600,77447899,723,723,723,723,0
|
|
20240624,124500,77447899,723,723,723,723,0
|
|
20240624,124400,77447899,723,723,723,723,0
|
|
20240624,124300,77447899,723,723,723,723,0
|
|
20240624,124200,77447899,723,723,723,723,0
|
|
20240624,124100,77447899,723,723,723,723,1
|
|
20240624,124000,77447176,730,730,730,730,0
|
|
20240624,123900,77447176,730,730,730,730,0
|
|
20240624,123800,77447176,730,730,730,730,0
|
|
20240624,123700,77447176,730,730,730,730,0
|
|
20240624,123600,77447176,730,730,730,730,0
|
|
20240624,123500,77447176,730,730,730,730,0
|
|
20240624,123400,77447176,730,730,730,730,0
|
|
20240624,123300,77447176,730,730,730,730,0
|
|
20240624,123200,77447176,730,730,730,730,0
|
|
20240624,123100,77447176,730,730,730,730,0
|
|
20240624,123000,77447176,730,730,730,730,0
|
|
20240624,122900,77447176,730,722,730,722,392
|
|
20240624,122800,77162814,720,719,720,713,5
|
|
20240624,122700,77159230,725,725,725,725,0
|
|
20240624,122600,77159230,725,725,725,725,0
|
|
20240624,122500,77159230,725,725,725,725,0
|
|
20240624,122400,77159230,725,725,725,725,0
|
|
20240624,122300,77159230,725,725,725,725,0
|
|
20240624,122200,77159230,725,725,725,725,0
|
|
20240624,122100,77159230,725,724,725,724,4000
|
|
20240624,122000,74262230,726,726,726,726,0
|
|
20240624,121900,74262230,726,726,726,726,0
|
|
20240624,121800,74262230,726,726,726,726,0
|
|
20240624,121700,74262230,726,726,726,726,0
|
|
20240624,121600,74262230,726,726,726,726,0
|
|
20240624,121500,74262230,726,724,726,724,1106
|
|
20240624,121400,73459392,726,726,726,726,0
|
|
20240624,121300,73459392,726,726,726,726,0
|
|
20240624,121200,73459392,726,726,726,726,0
|
|
20240624,121100,73459392,726,726,726,726,0
|
|
20240624,121000,73459392,726,726,726,726,0
|
|
20240624,120900,73459392,726,726,726,726,0
|
|
20240624,120800,73459392,726,719,726,719,50
|
|
20240624,120700,73423276,721,721,721,721,0
|
|
20240624,120600,73423276,721,717,722,717,311
|
|
20240624,120500,73199416,720,712,720,712,8000
|
|
20240624,120400,67451582,713,713,713,713,0
|
|
20240624,120300,67451582,713,708,713,708,17000
|
|
20240624,120200,55398180,709,709,709,709,176
|
|
20240624,120100,55273396,709,709,709,709,0
|
|
20240624,120000,55273396,709,709,709,709,0
|
|
20240624,115900,55273396,709,709,709,709,1
|
|
20240624,115800,55272687,709,709,709,709,10
|
|
20240624,115700,55265597,709,708,709,708,294
|
|
20240624,115600,55057441,710,710,710,710,0
|
|
20240624,115500,55057441,710,710,710,710,0
|
|
20240624,115400,55057441,710,710,710,710,0
|
|
20240624,115300,55057441,710,710,710,710,0
|
|
20240624,115200,55057441,710,708,710,706,8707
|
|
20240624,115100,48906195,708,710,710,708,5000
|
|
20240624,115000,45364397,710,710,710,710,0
|
|
20240624,114900,45364397,710,710,710,710,200
|
|
20240624,114800,45222397,710,710,710,710,0
|
|
20240624,114700,45222397,710,710,710,710,0
|
|
20240624,114600,45222397,710,710,710,710,0
|
|
20240624,114500,45222397,710,711,711,710,330
|
|
20240624,114400,44988067,711,711,711,711,14
|
|
20240624,114300,44978113,711,711,711,711,0
|
|
20240624,114200,44978113,711,711,711,711,0
|
|
20240624,114100,44978113,711,711,711,711,0
|
|
20240624,114000,44978113,711,711,711,711,0
|
|
20240624,113900,44978113,711,711,711,711,1
|
|
20240624,113800,44977402,711,711,711,711,0
|
|
20240624,113700,44977402,711,711,711,711,0
|
|
20240624,113600,44977402,711,711,711,711,14
|
|
20240624,113500,44967448,711,711,711,711,0
|
|
20240624,113400,44967448,711,711,711,711,0
|
|
20240624,113300,44967448,711,711,711,711,0
|
|
20240624,113200,44967448,711,711,711,711,200
|
|
20240624,113100,44825248,711,711,711,711,28
|
|
20240624,113000,44805340,712,712,712,712,0
|
|
20240624,112900,44805340,712,712,712,712,0
|
|
20240624,112800,44805340,712,712,712,712,0
|
|
20240624,112700,44805340,712,711,712,710,248
|
|
20240624,112600,44628962,712,712,712,712,0
|
|
20240624,112500,44628962,712,712,712,712,0
|
|
20240624,112400,44628962,712,712,712,712,0
|
|
20240624,112300,44628962,712,712,712,712,0
|
|
20240624,112200,44628962,712,712,712,712,29
|
|
20240624,112100,44608314,712,713,713,712,7
|
|
20240624,112000,44603324,713,713,713,713,14
|
|
20240624,111900,44593342,714,714,714,714,0
|
|
20240624,111800,44593342,714,714,714,714,0
|
|
20240624,111700,44593342,714,714,714,714,0
|
|
20240624,111600,44593342,714,709,714,709,1357
|
|
20240624,111500,43631224,709,714,714,709,2779
|
|
20240624,111400,41659024,713,713,713,713,3
|
|
20240624,111300,41656885,711,711,711,711,0
|
|
20240624,111200,41656885,711,711,711,711,2000
|
|
20240624,111100,40234885,713,712,713,712,70
|
|
20240624,111000,40185044,714,714,714,714,0
|
|
20240624,110900,40185044,714,714,714,714,0
|
|
20240624,110800,40185044,714,714,714,714,0
|
|
20240624,110700,40185044,714,714,714,714,0
|
|
20240624,110600,40185044,714,714,714,714,0
|
|
20240624,110500,40185044,714,714,714,714,0
|
|
20240624,110400,40185044,714,714,714,714,141
|
|
20240624,110300,40084370,716,716,716,716,0
|
|
20240624,110200,40084370,716,714,716,714,59
|
|
20240624,110100,40042169,711,711,711,711,0
|
|
20240624,110000,40042169,711,711,711,711,0
|
|
20240624,105900,40042169,711,712,712,711,418
|
|
20240624,105800,39744916,715,715,715,715,0
|
|
20240624,105700,39744916,715,715,715,715,0
|
|
20240624,105600,39744916,715,715,715,715,0
|
|
20240624,105500,39744916,715,715,715,715,0
|
|
20240624,105400,39744916,715,715,715,715,0
|
|
20240624,105300,39744916,715,715,715,715,3
|
|
20240624,105200,39742771,711,711,711,711,1
|
|
20240624,105100,39742060,716,716,716,716,0
|
|
20240624,105000,39742060,716,716,716,716,0
|
|
20240624,104900,39742060,716,716,716,716,1
|
|
20240624,104800,39741344,711,714,716,711,439
|
|
20240624,104700,39429014,715,715,715,715,0
|
|
20240624,104600,39429014,715,715,715,715,0
|
|
20240624,104500,39429014,715,715,715,715,0
|
|
20240624,104400,39429014,715,715,715,715,0
|
|
20240624,104300,39429014,715,715,715,715,0
|
|
20240624,104200,39429014,715,715,715,715,0
|
|
20240624,104100,39429014,715,715,715,715,10
|
|
20240624,104000,39421864,717,717,717,717,0
|
|
20240624,103900,39421864,717,717,717,717,0
|
|
20240624,103800,39421864,717,711,717,710,421
|
|
20240624,103700,39122753,711,714,714,711,6944
|
|
20240624,103600,34181245,720,720,720,720,0
|
|
20240624,103500,34181245,720,720,720,720,0
|
|
20240624,103400,34181245,720,720,720,720,0
|
|
20240624,103300,34181245,720,720,720,720,0
|
|
20240624,103200,34181245,720,720,720,720,0
|
|
20240624,103100,34181245,720,720,720,720,0
|
|
20240624,103000,34181245,720,714,720,714,154
|
|
20240624,102900,34070973,714,714,714,714,4
|
|
20240624,102800,34068117,713,714,714,713,619
|
|
20240624,102700,33626769,713,713,713,713,0
|
|
20240624,102600,33626769,713,713,713,713,14
|
|
20240624,102500,33616787,714,714,714,714,5
|
|
20240624,102400,33613217,714,714,714,714,0
|
|
20240624,102300,33613217,714,714,714,714,22
|
|
20240624,102200,33597509,714,714,714,714,42
|
|
20240624,102100,33567521,716,716,716,716,0
|
|
20240624,102000,33567521,716,716,716,716,0
|
|
20240624,101900,33567521,716,716,716,716,0
|
|
20240624,101800,33567521,716,716,716,716,1
|
|
20240624,101700,33566805,713,714,714,713,418
|
|
20240624,101600,33268766,716,716,716,716,5
|
|
20240624,101500,33265186,717,717,717,717,0
|
|
20240624,101400,33265186,717,717,717,717,4
|
|
20240624,101300,33262318,719,719,719,719,0
|
|
20240624,101200,33262318,719,717,719,717,4
|
|
20240624,101100,33259448,717,717,717,717,0
|
|
20240624,101000,33259448,717,717,717,717,2
|
|
20240624,100900,33258014,720,720,720,720,0
|
|
20240624,100800,33258014,720,720,720,720,0
|
|
20240624,100700,33258014,720,717,720,713,431
|
|
20240624,100600,32950509,721,721,721,721,0
|
|
20240624,100500,32950509,721,722,722,721,9
|
|
20240624,100400,32944012,722,722,723,722,42
|
|
20240624,100300,32913687,716,724,724,708,20401
|
|
20240624,100200,18261144,724,724,724,723,475
|
|
20240624,100100,17917691,724,724,724,724,100
|
|
20240624,100000,17845291,724,724,724,724,0
|
|
20240624,095900,17845291,724,724,724,724,4
|
|
20240624,095800,17842395,720,724,724,720,2500
|
|
20240624,095700,16040776,725,726,726,722,421
|
|
20240624,095600,15736798,727,727,727,727,4
|
|
20240624,095500,15733890,729,729,729,729,0
|
|
20240624,095400,15733890,729,729,729,729,4
|
|
20240624,095300,15730974,728,727,728,727,31
|
|
20240624,095200,15708420,726,724,726,724,1000
|
|
20240624,095100,14982608,726,726,726,726,0
|
|
20240624,095000,14982608,726,726,726,726,0
|
|
20240624,094900,14982608,726,726,726,726,0
|
|
20240624,094800,14982608,726,726,726,726,1
|
|
20240624,094700,14981882,721,721,721,721,0
|
|
20240624,094600,14981882,721,724,724,721,418
|
|
20240624,094500,14680235,732,732,732,732,0
|
|
20240624,094400,14680235,732,732,732,732,0
|
|
20240624,094300,14680235,732,732,732,732,0
|
|
20240624,094200,14680235,732,732,732,732,0
|
|
20240624,094100,14680235,732,732,732,732,0
|
|
20240624,094000,14680235,732,732,732,732,0
|
|
20240624,093900,14680235,732,732,732,732,0
|
|
20240624,093800,14680235,732,726,732,726,381
|
|
20240624,093700,14403619,726,726,726,726,10
|
|
20240624,093600,14396359,724,727,727,722,13748
|
|
20240624,093500,4445891,734,734,734,734,0
|
|
20240624,093400,4445891,734,734,734,734,1
|
|
20240624,093300,4445157,734,734,734,734,0
|
|
20240624,093200,4445157,734,733,734,733,14
|
|
20240624,093100,4434894,733,733,733,733,1
|
|
20240624,093000,4434161,734,734,734,734,0
|
|
20240624,092900,4434161,734,734,734,734,0
|
|
20240624,092800,4434161,734,734,734,734,0
|
|
20240624,092700,4434161,734,734,734,734,0
|
|
20240624,092600,4434161,734,727,734,724,747
|
|
20240624,092500,3893166,735,735,735,735,0
|
|
20240624,092400,3893166,735,735,735,735,0
|
|
20240624,092300,3893166,735,732,735,732,600
|
|
20240624,092200,3453376,732,732,732,732,1
|
|
20240624,092100,3452644,733,733,733,733,0
|
|
20240624,092000,3452644,733,733,733,733,0
|
|
20240624,091900,3452644,733,733,733,733,0
|
|
20240624,091800,3452644,733,733,733,733,0
|
|
20240624,091700,3452644,733,733,733,733,0
|
|
20240624,091600,3452644,733,732,733,732,3
|
|
20240624,091500,3450447,725,725,725,725,418
|
|
20240624,091400,3147397,733,728,733,728,12
|
|
20240624,091300,3138656,727,728,728,727,2
|
|
20240624,091200,3137201,733,733,733,733,0
|
|
20240624,091100,3137201,733,733,733,733,0
|
|
20240624,091000,3137201,733,733,733,733,1
|
|
20240624,090900,3136468,729,729,729,729,1
|
|
20240624,090800,3135739,738,738,738,738,0
|
|
20240624,090700,3135739,738,738,738,738,0
|
|
20240624,090600,3135739,738,738,738,738,1
|
|
20240624,090500,3135001,738,733,738,725,421
|
|
20240624,090400,2829502,740,740,740,740,0
|
|
20240624,090300,2829502,740,740,740,740,0
|
|
20240624,090200,2829502,740,740,740,740,0
|
|
20240624,090100,2829502,740,726,740,726,1363
|
|
20240624,090000,1829229,726,723,726,723,2530
|