684 lines
29 KiB
CSV
684 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,202100,78332618,690,690,690,690,13430
|
|
20240702,202000,78332618,690,690,690,690,0
|
|
20240702,201900,78332618,690,690,690,690,0
|
|
20240702,201800,78332618,690,690,690,690,0
|
|
20240702,201700,78332618,690,690,690,690,0
|
|
20240702,201600,78332618,690,690,690,690,0
|
|
20240702,201500,78332618,690,690,690,690,0
|
|
20240702,201400,78332618,690,690,690,690,0
|
|
20240702,201300,78332618,690,690,690,690,0
|
|
20240702,201200,78332618,690,690,690,690,0
|
|
20240702,201100,78332618,690,690,690,690,0
|
|
20240702,201000,78332618,690,690,690,690,0
|
|
20240702,200900,78332618,690,690,690,690,0
|
|
20240702,200800,78332618,690,690,690,690,0
|
|
20240702,200700,78332618,690,690,690,690,0
|
|
20240702,200600,78332618,690,690,690,690,0
|
|
20240702,200500,78332618,690,690,690,690,0
|
|
20240702,200400,78332618,690,690,690,690,0
|
|
20240702,200300,78332618,690,690,690,690,0
|
|
20240702,200200,78332618,690,690,690,690,0
|
|
20240702,200100,78332618,690,690,690,690,0
|
|
20240702,200000,78332618,690,690,690,690,0
|
|
20240702,195900,78332618,690,690,690,690,0
|
|
20240702,195800,78332618,690,690,690,690,0
|
|
20240702,195700,78332618,690,690,690,690,0
|
|
20240702,195600,78332618,690,690,690,690,0
|
|
20240702,195500,78332618,690,690,690,690,0
|
|
20240702,195400,78332618,690,690,690,690,0
|
|
20240702,195300,78332618,690,690,690,690,0
|
|
20240702,195200,78332618,690,690,690,690,0
|
|
20240702,195100,78332618,690,690,690,690,13430
|
|
20240702,195000,78332618,690,690,690,690,0
|
|
20240702,194900,78332618,690,690,690,690,0
|
|
20240702,194800,78332618,690,690,690,690,0
|
|
20240702,194700,78332618,690,690,690,690,0
|
|
20240702,194600,78332618,690,690,690,690,0
|
|
20240702,194500,78332618,690,690,690,690,0
|
|
20240702,194400,78332618,690,690,690,690,0
|
|
20240702,194300,78332618,690,690,690,690,0
|
|
20240702,194200,78332618,690,690,690,690,0
|
|
20240702,194100,78332618,690,690,690,690,0
|
|
20240702,194000,78332618,690,690,690,690,0
|
|
20240702,193900,78332618,690,690,690,690,0
|
|
20240702,193800,78332618,690,690,690,690,0
|
|
20240702,193700,78332618,690,690,690,690,0
|
|
20240702,193600,78332618,690,690,690,690,0
|
|
20240702,193500,78332618,690,690,690,690,0
|
|
20240702,193400,78332618,690,690,690,690,0
|
|
20240702,193300,78332618,690,690,690,690,0
|
|
20240702,193200,78332618,690,690,690,690,0
|
|
20240702,193100,78332618,690,690,690,690,0
|
|
20240702,193000,78332618,690,690,690,690,0
|
|
20240702,192900,78332618,690,690,690,690,0
|
|
20240702,192800,78332618,690,690,690,690,0
|
|
20240702,192700,78332618,690,690,690,690,0
|
|
20240702,192600,78332618,690,690,690,690,0
|
|
20240702,192500,78332618,690,690,690,690,0
|
|
20240702,192400,78332618,690,690,690,690,0
|
|
20240702,192300,78332618,690,690,690,690,0
|
|
20240702,192200,78332618,690,690,690,690,0
|
|
20240702,192100,78332618,690,690,690,690,13430
|
|
20240702,192000,78332618,690,690,690,690,0
|
|
20240702,191900,78332618,690,690,690,690,0
|
|
20240702,191800,78332618,690,690,690,690,0
|
|
20240702,191700,78332618,690,690,690,690,0
|
|
20240702,191600,78332618,690,690,690,690,0
|
|
20240702,191500,78332618,690,690,690,690,0
|
|
20240702,191400,78332618,690,690,690,690,0
|
|
20240702,191300,78332618,690,690,690,690,0
|
|
20240702,191200,78332618,690,690,690,690,0
|
|
20240702,191100,78332618,690,690,690,690,0
|
|
20240702,191000,78332618,690,690,690,690,0
|
|
20240702,190900,78332618,690,690,690,690,0
|
|
20240702,190800,78332618,690,690,690,690,0
|
|
20240702,190700,78332618,690,690,690,690,0
|
|
20240702,190600,78332618,690,690,690,690,0
|
|
20240702,190500,78332618,690,690,690,690,0
|
|
20240702,190400,78332618,690,690,690,690,0
|
|
20240702,190300,78332618,690,690,690,690,0
|
|
20240702,190200,78332618,690,690,690,690,0
|
|
20240702,190100,78332618,690,690,690,690,0
|
|
20240702,190000,78332618,690,690,690,690,0
|
|
20240702,185900,78332618,690,690,690,690,0
|
|
20240702,185800,78332618,690,690,690,690,0
|
|
20240702,185700,78332618,690,690,690,690,0
|
|
20240702,185600,78332618,690,690,690,690,0
|
|
20240702,185500,78332618,690,690,690,690,0
|
|
20240702,185400,78332618,690,690,690,690,0
|
|
20240702,185300,78332618,690,690,690,690,0
|
|
20240702,185200,78332618,690,690,690,690,0
|
|
20240702,185100,78332618,690,690,690,690,13430
|
|
20240702,185000,78332618,690,690,690,690,0
|
|
20240702,184900,78332618,690,690,690,690,0
|
|
20240702,184800,78332618,690,690,690,690,0
|
|
20240702,184700,78332618,690,690,690,690,0
|
|
20240702,184600,78332618,690,690,690,690,0
|
|
20240702,184500,78332618,690,690,690,690,0
|
|
20240702,184400,78332618,690,690,690,690,0
|
|
20240702,184300,78332618,690,690,690,690,0
|
|
20240702,184200,78332618,690,690,690,690,0
|
|
20240702,184100,78332618,690,690,690,690,0
|
|
20240702,184000,78332618,690,690,690,690,0
|
|
20240702,183900,78332618,690,690,690,690,0
|
|
20240702,183800,78332618,690,690,690,690,0
|
|
20240702,183700,78332618,690,690,690,690,0
|
|
20240702,183600,78332618,690,690,690,690,0
|
|
20240702,183500,78332618,690,690,690,690,0
|
|
20240702,183400,78332618,690,690,690,690,0
|
|
20240702,183300,78332618,690,690,690,690,0
|
|
20240702,183200,78332618,690,690,690,690,0
|
|
20240702,183100,78332618,690,690,690,690,0
|
|
20240702,183000,78332618,690,690,690,690,0
|
|
20240702,182900,78332618,690,690,690,690,0
|
|
20240702,182800,78332618,690,690,690,690,0
|
|
20240702,182700,78332618,690,690,690,690,0
|
|
20240702,182600,78332618,690,690,690,690,0
|
|
20240702,182500,78332618,690,690,690,690,0
|
|
20240702,182400,78332618,690,690,690,690,0
|
|
20240702,182300,78332618,690,690,690,690,0
|
|
20240702,182200,78332618,690,690,690,690,0
|
|
20240702,182100,78332618,690,690,690,690,13430
|
|
20240702,182000,78332618,690,690,690,690,0
|
|
20240702,181900,78332618,690,690,690,690,0
|
|
20240702,181800,78332618,690,690,690,690,0
|
|
20240702,181700,78332618,690,690,690,690,0
|
|
20240702,181600,78332618,690,690,690,690,0
|
|
20240702,181500,78332618,690,690,690,690,0
|
|
20240702,181400,78332618,690,690,690,690,0
|
|
20240702,181300,78332618,690,690,690,690,0
|
|
20240702,181200,78332618,690,690,690,690,0
|
|
20240702,181100,78332618,690,690,690,690,0
|
|
20240702,181000,78332618,690,690,690,690,0
|
|
20240702,180900,78332618,690,690,690,690,0
|
|
20240702,180800,78332618,690,690,690,690,0
|
|
20240702,180700,78332618,690,690,690,690,0
|
|
20240702,180600,78332618,690,690,690,690,0
|
|
20240702,180500,78332618,690,690,690,690,0
|
|
20240702,180400,78332618,690,690,690,690,0
|
|
20240702,180300,78332618,690,690,690,690,0
|
|
20240702,180200,78332618,690,690,690,690,0
|
|
20240702,180100,78332618,690,690,690,690,0
|
|
20240702,180000,78332618,690,690,690,690,0
|
|
20240702,175900,78332618,690,690,690,690,0
|
|
20240702,175800,78332618,690,690,690,690,0
|
|
20240702,175700,78332618,690,690,690,690,0
|
|
20240702,175600,78332618,690,690,690,690,0
|
|
20240702,175500,78332618,690,690,690,690,0
|
|
20240702,175400,78332618,690,690,690,690,0
|
|
20240702,175300,78332618,690,690,690,690,0
|
|
20240702,175200,78332618,690,690,690,690,0
|
|
20240702,175100,78332618,690,690,690,690,13430
|
|
20240702,175000,78332618,690,690,690,690,0
|
|
20240702,174900,78332618,690,690,690,690,0
|
|
20240702,174800,78332618,690,690,690,690,0
|
|
20240702,174700,78332618,690,690,690,690,0
|
|
20240702,174600,78332618,690,690,690,690,0
|
|
20240702,174500,78332618,690,690,690,690,0
|
|
20240702,174400,78332618,690,690,690,690,0
|
|
20240702,174300,78332618,690,690,690,690,0
|
|
20240702,174200,78332618,690,690,690,690,0
|
|
20240702,174100,78332618,690,690,690,690,0
|
|
20240702,174000,78332618,690,690,690,690,0
|
|
20240702,173900,78332618,690,690,690,690,0
|
|
20240702,173800,78332618,690,690,690,690,0
|
|
20240702,173700,78332618,690,690,690,690,0
|
|
20240702,173600,78332618,690,690,690,690,0
|
|
20240702,173500,78332618,690,690,690,690,0
|
|
20240702,173400,78332618,690,690,690,690,0
|
|
20240702,173300,78332618,690,690,690,690,0
|
|
20240702,173200,78332618,690,690,690,690,0
|
|
20240702,173100,78332618,690,690,690,690,0
|
|
20240702,173000,78332618,690,690,690,690,0
|
|
20240702,172900,78332618,690,690,690,690,0
|
|
20240702,172800,78332618,690,690,690,690,0
|
|
20240702,172700,78332618,690,690,690,690,0
|
|
20240702,172600,78332618,690,690,690,690,0
|
|
20240702,172500,78332618,690,690,690,690,0
|
|
20240702,172400,78332618,690,690,690,690,0
|
|
20240702,172300,78332618,690,690,690,690,0
|
|
20240702,172200,78332618,690,690,690,690,0
|
|
20240702,172100,78332618,690,690,690,690,13430
|
|
20240702,172000,78332618,690,690,690,690,0
|
|
20240702,171900,78332618,690,690,690,690,0
|
|
20240702,171800,78332618,690,690,690,690,0
|
|
20240702,171700,78332618,690,690,690,690,0
|
|
20240702,171600,78332618,690,690,690,690,0
|
|
20240702,171500,78332618,690,690,690,690,0
|
|
20240702,171400,78332618,690,690,690,690,0
|
|
20240702,171300,78332618,690,690,690,690,0
|
|
20240702,171200,78332618,690,690,690,690,0
|
|
20240702,171100,78332618,690,690,690,690,0
|
|
20240702,171000,78332618,690,690,690,690,0
|
|
20240702,170900,78332618,690,690,690,690,0
|
|
20240702,170800,78332618,690,690,690,690,0
|
|
20240702,170700,78332618,690,690,690,690,0
|
|
20240702,170600,78332618,690,690,690,690,0
|
|
20240702,170500,78332618,690,690,690,690,0
|
|
20240702,170400,78332618,690,690,690,690,0
|
|
20240702,170300,78332618,690,690,690,690,0
|
|
20240702,170200,78332618,690,690,690,690,0
|
|
20240702,170100,78332618,690,690,690,690,0
|
|
20240702,170000,78332618,690,690,690,690,0
|
|
20240702,165900,78332618,690,690,690,690,0
|
|
20240702,165800,78332618,690,690,690,690,0
|
|
20240702,165700,78332618,690,690,690,690,0
|
|
20240702,165600,78332618,690,690,690,690,0
|
|
20240702,165500,78332618,690,690,690,690,0
|
|
20240702,165400,78332618,690,690,690,690,0
|
|
20240702,165300,78332618,690,690,690,690,0
|
|
20240702,165200,78332618,690,690,690,690,0
|
|
20240702,165100,78332618,690,690,690,690,13430
|
|
20240702,165000,78332618,690,690,690,690,0
|
|
20240702,164900,78332618,690,690,690,690,0
|
|
20240702,164800,78332618,690,690,690,690,0
|
|
20240702,164700,78332618,690,690,690,690,0
|
|
20240702,164600,78332618,690,690,690,690,0
|
|
20240702,164500,78332618,690,690,690,690,0
|
|
20240702,164400,78332618,690,690,690,690,0
|
|
20240702,164300,78332618,690,690,690,690,0
|
|
20240702,164200,78332618,690,690,690,690,0
|
|
20240702,164100,78332618,690,690,690,690,0
|
|
20240702,164000,78332618,690,690,690,690,0
|
|
20240702,163900,78332618,690,690,690,690,0
|
|
20240702,163800,78332618,690,690,690,690,0
|
|
20240702,163700,78332618,690,690,690,690,0
|
|
20240702,163600,78332618,690,690,690,690,0
|
|
20240702,163500,78332618,690,690,690,690,0
|
|
20240702,163400,78332618,690,690,690,690,0
|
|
20240702,163300,78332618,690,690,690,690,0
|
|
20240702,163200,78332618,690,690,690,690,0
|
|
20240702,163100,78332618,690,690,690,690,0
|
|
20240702,163000,78332618,690,690,690,690,0
|
|
20240702,162900,78332618,690,690,690,690,0
|
|
20240702,162800,78332618,690,690,690,690,0
|
|
20240702,162700,78332618,690,690,690,690,0
|
|
20240702,162600,78332618,690,690,690,690,0
|
|
20240702,162500,78332618,690,690,690,690,0
|
|
20240702,162400,78332618,690,690,690,690,0
|
|
20240702,162300,78332618,690,690,690,690,0
|
|
20240702,162200,78332618,690,690,690,690,0
|
|
20240702,162100,78332618,690,690,690,690,13430
|
|
20240702,162000,78332618,690,690,690,690,0
|
|
20240702,161900,78332618,690,690,690,690,0
|
|
20240702,161800,78332618,690,690,690,690,0
|
|
20240702,161700,78332618,690,690,690,690,0
|
|
20240702,161600,78332618,690,690,690,690,0
|
|
20240702,161500,78332618,690,690,690,690,0
|
|
20240702,161400,78332618,690,690,690,690,0
|
|
20240702,161300,78332618,690,690,690,690,0
|
|
20240702,161200,78332618,690,690,690,690,0
|
|
20240702,161100,78332618,690,690,690,690,0
|
|
20240702,161000,78332618,690,690,690,690,0
|
|
20240702,160900,78332618,690,690,690,690,0
|
|
20240702,160800,78332618,690,690,690,690,0
|
|
20240702,160700,78332618,690,690,690,690,0
|
|
20240702,160600,78332618,690,690,690,690,0
|
|
20240702,160500,78332618,690,690,690,690,0
|
|
20240702,160400,78332618,690,690,690,690,0
|
|
20240702,160300,78332618,690,690,690,690,0
|
|
20240702,160200,78332618,690,690,690,690,0
|
|
20240702,160100,78332618,690,690,690,690,0
|
|
20240702,160000,78332618,690,690,690,690,0
|
|
20240702,155900,78332618,690,690,690,690,0
|
|
20240702,155800,78332618,690,690,690,690,0
|
|
20240702,155700,78332618,690,690,690,690,0
|
|
20240702,155600,78332618,690,690,690,690,0
|
|
20240702,155500,78332618,690,690,690,690,0
|
|
20240702,155400,78332618,690,690,690,690,0
|
|
20240702,155300,78332618,690,690,690,690,0
|
|
20240702,155200,78332618,690,690,690,690,0
|
|
20240702,155100,78332618,690,690,690,690,13430
|
|
20240702,155000,78332618,690,690,690,690,0
|
|
20240702,154900,78332618,690,690,690,690,0
|
|
20240702,154800,78332618,690,690,690,690,0
|
|
20240702,154700,78332618,690,690,690,690,0
|
|
20240702,154600,78332618,690,690,690,690,0
|
|
20240702,154500,78332618,690,690,690,690,0
|
|
20240702,154400,78332618,690,690,690,690,0
|
|
20240702,154300,78332618,690,690,690,690,0
|
|
20240702,154200,78332618,690,690,690,690,0
|
|
20240702,154100,78332618,690,690,690,690,0
|
|
20240702,154000,78332618,690,690,690,690,0
|
|
20240702,153900,78332618,690,690,690,690,0
|
|
20240702,153800,78332618,690,690,690,690,0
|
|
20240702,153700,78332618,690,690,690,690,0
|
|
20240702,153600,78332618,690,690,690,690,0
|
|
20240702,153500,78332618,690,690,690,690,0
|
|
20240702,153400,78332618,690,690,690,690,0
|
|
20240702,153300,78332618,690,690,690,690,0
|
|
20240702,153200,78332618,690,690,690,690,0
|
|
20240702,153100,78332618,690,690,690,690,0
|
|
20240702,153000,78332618,690,690,690,690,13430
|
|
20240702,152900,69065918,686,686,686,686,0
|
|
20240702,152800,69065918,686,686,686,686,0
|
|
20240702,152700,69065918,686,686,686,686,0
|
|
20240702,152600,69065918,686,686,686,686,0
|
|
20240702,152500,69065918,686,686,686,686,0
|
|
20240702,152400,69065918,686,686,686,686,0
|
|
20240702,152300,69065918,686,686,686,686,0
|
|
20240702,152200,69065918,686,686,686,686,0
|
|
20240702,152100,69065918,686,686,686,686,0
|
|
20240702,152000,69065918,686,686,686,686,0
|
|
20240702,151900,69065918,686,690,690,686,1401
|
|
20240702,151800,68103226,690,691,695,690,4200
|
|
20240702,151700,65203994,691,690,691,690,4001
|
|
20240702,151600,62443303,689,689,689,689,11
|
|
20240702,151500,62435724,691,691,691,691,1
|
|
20240702,151400,62435033,695,695,695,695,4
|
|
20240702,151300,62432253,698,698,698,698,0
|
|
20240702,151200,62432253,698,698,698,698,0
|
|
20240702,151100,62432253,698,698,698,698,0
|
|
20240702,151000,62432253,698,698,698,698,0
|
|
20240702,150900,62432253,698,693,698,693,3397
|
|
20240702,150800,60073136,693,693,693,693,0
|
|
20240702,150700,60073136,693,693,693,693,0
|
|
20240702,150600,60073136,693,693,693,693,0
|
|
20240702,150500,60073136,693,693,693,693,0
|
|
20240702,150400,60073136,693,693,693,693,0
|
|
20240702,150300,60073136,693,693,693,693,0
|
|
20240702,150200,60073136,693,693,693,693,0
|
|
20240702,150100,60073136,693,693,693,693,0
|
|
20240702,150000,60073136,693,693,693,693,3453
|
|
20240702,145900,57680207,693,693,693,693,11
|
|
20240702,145800,57672584,693,693,693,693,1
|
|
20240702,145700,57671891,688,688,688,688,0
|
|
20240702,145600,57671891,688,688,688,688,0
|
|
20240702,145500,57671891,688,688,688,688,430
|
|
20240702,145400,57376051,690,690,690,690,0
|
|
20240702,145300,57376051,690,689,690,689,1360
|
|
20240702,145200,56438697,688,688,688,688,0
|
|
20240702,145100,56438697,688,688,688,688,12
|
|
20240702,145000,56430441,688,688,688,688,0
|
|
20240702,144900,56430441,688,688,688,688,0
|
|
20240702,144800,56430441,688,688,688,688,0
|
|
20240702,144700,56430441,688,688,688,688,0
|
|
20240702,144600,56430441,688,688,688,688,12
|
|
20240702,144500,56422185,690,690,690,690,0
|
|
20240702,144400,56422185,690,690,690,690,0
|
|
20240702,144300,56422185,690,690,690,690,0
|
|
20240702,144200,56422185,690,690,690,690,0
|
|
20240702,144100,56422185,690,690,690,690,0
|
|
20240702,144000,56422185,690,690,690,690,0
|
|
20240702,143900,56422185,690,690,690,690,0
|
|
20240702,143800,56422185,690,690,690,690,0
|
|
20240702,143700,56422185,690,690,690,690,0
|
|
20240702,143600,56422185,690,690,690,690,0
|
|
20240702,143500,56422185,690,690,690,690,0
|
|
20240702,143400,56422185,690,690,690,690,0
|
|
20240702,143300,56422185,690,690,690,690,5
|
|
20240702,143200,56418735,690,690,690,690,5
|
|
20240702,143100,56415285,690,690,690,690,0
|
|
20240702,143000,56415285,690,690,690,690,0
|
|
20240702,142900,56415285,690,690,690,690,0
|
|
20240702,142800,56415285,690,690,690,690,1
|
|
20240702,142700,56414595,686,689,689,686,3879
|
|
20240702,142600,53750859,689,689,689,689,25
|
|
20240702,142500,53733634,691,691,691,691,0
|
|
20240702,142400,53733634,691,691,691,691,0
|
|
20240702,142300,53733634,691,691,691,691,0
|
|
20240702,142200,53733634,691,691,691,691,0
|
|
20240702,142100,53733634,691,691,691,691,0
|
|
20240702,142000,53733634,691,691,691,691,0
|
|
20240702,141900,53733634,691,691,691,691,0
|
|
20240702,141800,53733634,691,691,691,691,0
|
|
20240702,141700,53733634,691,691,691,691,0
|
|
20240702,141600,53733634,691,691,691,691,1
|
|
20240702,141500,53732943,699,699,699,699,0
|
|
20240702,141400,53732943,699,699,699,699,0
|
|
20240702,141300,53732943,699,699,699,699,0
|
|
20240702,141200,53732943,699,699,699,699,0
|
|
20240702,141100,53732943,699,699,699,699,0
|
|
20240702,141000,53732943,699,699,699,699,0
|
|
20240702,140900,53732943,699,699,699,699,0
|
|
20240702,140800,53732943,699,699,699,699,0
|
|
20240702,140700,53732943,699,699,699,699,0
|
|
20240702,140600,53732943,699,699,699,699,0
|
|
20240702,140500,53732943,699,699,699,699,0
|
|
20240702,140400,53732943,699,699,699,699,0
|
|
20240702,140300,53732943,699,699,699,699,0
|
|
20240702,140200,53732943,699,697,699,697,200
|
|
20240702,140100,53593257,698,698,698,698,0
|
|
20240702,140000,53593257,698,698,698,698,0
|
|
20240702,135900,53593257,698,698,698,698,0
|
|
20240702,135800,53593257,698,698,698,698,0
|
|
20240702,135700,53593257,698,688,698,687,2480
|
|
20240702,135600,51884001,688,688,688,688,0
|
|
20240702,135500,51884001,688,688,688,688,0
|
|
20240702,135400,51884001,688,688,688,688,0
|
|
20240702,135300,51884001,688,688,688,688,0
|
|
20240702,135200,51884001,688,688,688,688,47
|
|
20240702,135100,51851665,688,689,690,688,22
|
|
20240702,135000,51836513,688,688,688,688,0
|
|
20240702,134900,51836513,688,688,688,688,0
|
|
20240702,134800,51836513,688,688,688,688,0
|
|
20240702,134700,51836513,688,688,688,688,0
|
|
20240702,134600,51836513,688,688,688,688,12
|
|
20240702,134500,51828257,688,688,688,688,0
|
|
20240702,134400,51828257,688,688,688,688,0
|
|
20240702,134300,51828257,688,688,688,688,0
|
|
20240702,134200,51828257,688,688,688,688,36
|
|
20240702,134100,51803489,689,689,689,689,0
|
|
20240702,134000,51803489,689,689,689,689,0
|
|
20240702,133900,51803489,689,689,689,689,0
|
|
20240702,133800,51803489,689,689,689,689,0
|
|
20240702,133700,51803489,689,689,689,689,0
|
|
20240702,133600,51803489,689,689,689,689,0
|
|
20240702,133500,51803489,689,689,689,689,0
|
|
20240702,133400,51803489,689,689,689,689,0
|
|
20240702,133300,51803489,689,689,689,689,8
|
|
20240702,133200,51797977,689,689,689,689,0
|
|
20240702,133100,51797977,689,689,689,689,1
|
|
20240702,133000,51797288,688,688,688,688,0
|
|
20240702,132900,51797288,688,688,688,688,0
|
|
20240702,132800,51797288,688,688,688,688,0
|
|
20240702,132700,51797288,688,688,688,688,0
|
|
20240702,132600,51797288,688,688,688,688,12
|
|
20240702,132500,51789032,688,688,688,688,0
|
|
20240702,132400,51789032,688,688,688,688,0
|
|
20240702,132300,51789032,688,688,688,688,0
|
|
20240702,132200,51789032,688,688,688,688,0
|
|
20240702,132100,51789032,688,688,688,688,13
|
|
20240702,132000,51780088,688,688,688,688,0
|
|
20240702,131900,51780088,688,688,688,688,496
|
|
20240702,131800,51438840,688,688,688,688,0
|
|
20240702,131700,51438840,688,688,688,688,0
|
|
20240702,131600,51438840,688,688,688,688,13
|
|
20240702,131500,51429896,689,689,689,689,0
|
|
20240702,131400,51429896,689,689,689,689,0
|
|
20240702,131300,51429896,689,689,689,689,0
|
|
20240702,131200,51429896,689,689,689,689,0
|
|
20240702,131100,51429896,689,689,689,689,0
|
|
20240702,131000,51429896,689,689,689,689,0
|
|
20240702,130900,51429896,689,689,689,689,0
|
|
20240702,130800,51429896,689,689,689,689,0
|
|
20240702,130700,51429896,689,689,689,689,0
|
|
20240702,130600,51429896,689,689,689,689,0
|
|
20240702,130500,51429896,689,689,689,689,0
|
|
20240702,130400,51429896,689,689,689,689,0
|
|
20240702,130300,51429896,689,689,689,689,6416
|
|
20240702,130200,47009272,688,688,688,688,35
|
|
20240702,130100,46985192,687,687,687,687,0
|
|
20240702,130000,46985192,687,687,687,687,0
|
|
20240702,125900,46985192,687,688,688,687,748
|
|
20240702,125800,46470938,688,688,688,688,0
|
|
20240702,125700,46470938,688,688,688,688,12
|
|
20240702,125600,46462682,688,689,689,688,221
|
|
20240702,125500,46310614,691,691,691,691,10
|
|
20240702,125400,46303704,691,691,691,691,1
|
|
20240702,125300,46303013,687,687,687,687,0
|
|
20240702,125200,46303013,687,687,687,687,0
|
|
20240702,125100,46303013,687,687,687,687,0
|
|
20240702,125000,46303013,687,687,687,687,0
|
|
20240702,124900,46303013,687,687,687,687,0
|
|
20240702,124800,46303013,687,687,687,687,0
|
|
20240702,124700,46303013,687,687,687,687,0
|
|
20240702,124600,46303013,687,687,687,687,0
|
|
20240702,124500,46303013,687,687,687,687,800
|
|
20240702,124400,45753413,686,686,686,686,0
|
|
20240702,124300,45753413,686,686,686,686,0
|
|
20240702,124200,45753413,686,686,686,686,0
|
|
20240702,124100,45753413,686,688,688,686,362
|
|
20240702,124000,45504680,689,689,689,689,0
|
|
20240702,123900,45504680,689,689,689,689,0
|
|
20240702,123800,45504680,689,691,691,689,12
|
|
20240702,123700,45496410,698,698,698,698,0
|
|
20240702,123600,45496410,698,698,698,698,0
|
|
20240702,123500,45496410,698,698,698,698,0
|
|
20240702,123400,45496410,698,698,698,698,0
|
|
20240702,123300,45496410,698,698,698,698,0
|
|
20240702,123200,45496410,698,698,698,698,0
|
|
20240702,123100,45496410,698,695,698,695,146
|
|
20240702,123000,45394628,689,689,689,689,0
|
|
20240702,122900,45394628,689,689,689,689,0
|
|
20240702,122800,45394628,689,689,689,689,0
|
|
20240702,122700,45394628,689,689,689,689,0
|
|
20240702,122600,45394628,689,689,689,689,0
|
|
20240702,122500,45394628,689,689,689,689,0
|
|
20240702,122400,45394628,689,689,689,689,0
|
|
20240702,122300,45394628,689,689,689,689,0
|
|
20240702,122200,45394628,689,689,689,689,1
|
|
20240702,122100,45393939,698,698,698,698,0
|
|
20240702,122000,45393939,698,698,698,698,0
|
|
20240702,121900,45393939,698,697,698,697,3
|
|
20240702,121800,45391847,698,698,698,698,1
|
|
20240702,121700,45391149,698,691,698,691,65
|
|
20240702,121600,45346118,691,691,691,691,0
|
|
20240702,121500,45346118,691,691,691,691,0
|
|
20240702,121400,45346118,691,691,691,691,0
|
|
20240702,121300,45346118,691,686,691,686,1000
|
|
20240702,121200,44659180,685,685,685,685,0
|
|
20240702,121100,44659180,685,685,685,685,13
|
|
20240702,121000,44650275,685,685,685,685,0
|
|
20240702,120900,44650275,685,685,685,685,0
|
|
20240702,120800,44650275,685,685,685,685,0
|
|
20240702,120700,44650275,685,685,685,685,0
|
|
20240702,120600,44650275,685,685,685,685,13
|
|
20240702,120500,44641370,685,685,685,685,700
|
|
20240702,120400,44161870,685,685,685,685,36
|
|
20240702,120300,44137210,685,685,685,685,13
|
|
20240702,120200,44128305,686,686,686,686,0
|
|
20240702,120100,44128305,686,686,686,686,0
|
|
20240702,120000,44128305,686,686,686,686,0
|
|
20240702,115900,44128305,686,686,686,686,101
|
|
20240702,115800,44059019,686,686,686,686,0
|
|
20240702,115700,44059019,686,686,686,685,4012
|
|
20240702,115600,41306799,686,683,686,683,1248
|
|
20240702,115500,40451043,683,686,686,683,6117
|
|
20240702,115400,36263654,687,689,689,687,3076
|
|
20240702,115300,34149324,689,689,689,689,12
|
|
20240702,115200,34141056,689,689,689,689,0
|
|
20240702,115100,34141056,689,689,689,689,0
|
|
20240702,115000,34141056,689,689,689,689,0
|
|
20240702,114900,34141056,689,689,689,689,0
|
|
20240702,114800,34141056,689,689,689,689,0
|
|
20240702,114700,34141056,689,689,689,689,7
|
|
20240702,114600,34136233,689,689,689,689,5
|
|
20240702,114500,34132788,691,691,691,691,0
|
|
20240702,114400,34132788,691,691,691,691,0
|
|
20240702,114300,34132788,691,691,691,691,0
|
|
20240702,114200,34132788,691,691,691,691,0
|
|
20240702,114100,34132788,691,691,691,691,0
|
|
20240702,114000,34132788,691,691,691,691,0
|
|
20240702,113900,34132788,691,691,691,691,0
|
|
20240702,113800,34132788,691,691,691,691,0
|
|
20240702,113700,34132788,691,691,691,691,1
|
|
20240702,113600,34132097,690,690,690,690,619
|
|
20240702,113500,33704987,692,692,692,692,0
|
|
20240702,113400,33704987,692,692,692,692,0
|
|
20240702,113300,33704987,692,688,692,688,79
|
|
20240702,113200,33650631,690,690,690,690,200
|
|
20240702,113100,33512631,690,690,690,690,1
|
|
20240702,113000,33511941,691,690,691,690,500
|
|
20240702,112900,33166513,691,691,691,691,0
|
|
20240702,112800,33166513,691,691,691,691,0
|
|
20240702,112700,33166513,691,691,691,691,1
|
|
20240702,112600,33165822,688,688,688,688,0
|
|
20240702,112500,33165822,688,688,688,688,0
|
|
20240702,112400,33165822,688,690,690,688,65
|
|
20240702,112300,33121046,690,690,690,690,700
|
|
20240702,112200,32638046,691,691,691,691,100
|
|
20240702,112100,32568946,691,691,691,691,0
|
|
20240702,112000,32568946,691,691,691,691,50
|
|
20240702,111900,32534396,698,698,698,698,0
|
|
20240702,111800,32534396,698,696,698,696,67
|
|
20240702,111700,32487643,689,689,689,689,0
|
|
20240702,111600,32487643,689,687,698,687,2417
|
|
20240702,111500,30827031,687,688,688,687,2555
|
|
20240702,111400,29071741,689,689,689,689,0
|
|
20240702,111300,29071741,689,689,689,689,2
|
|
20240702,111200,29070363,689,689,689,689,0
|
|
20240702,111100,29070363,689,689,689,689,0
|
|
20240702,111000,29070363,689,689,689,689,1173
|
|
20240702,110900,28262166,690,690,690,690,0
|
|
20240702,110800,28262166,690,690,690,690,0
|
|
20240702,110700,28262166,690,690,690,690,153
|
|
20240702,110600,28156596,690,690,690,690,0
|
|
20240702,110500,28156596,690,690,690,690,0
|
|
20240702,110400,28156596,690,690,690,690,0
|
|
20240702,110300,28156596,690,690,690,690,0
|
|
20240702,110200,28156596,690,690,690,690,0
|
|
20240702,110100,28156596,690,690,690,690,0
|
|
20240702,110000,28156596,690,690,690,690,0
|
|
20240702,105900,28156596,690,690,690,690,249
|
|
20240702,105800,27984786,688,688,688,688,596
|
|
20240702,105700,27574738,688,688,688,688,87
|
|
20240702,105600,27514882,688,688,688,688,0
|
|
20240702,105500,27514882,688,692,692,688,3000
|
|
20240702,105400,25450837,692,692,692,692,5
|
|
20240702,105300,25447377,692,692,692,692,0
|
|
20240702,105200,25447377,692,692,692,692,10
|
|
20240702,105100,25440457,693,693,693,693,0
|
|
20240702,105000,25440457,693,693,693,693,0
|
|
20240702,104900,25440457,693,693,693,693,0
|
|
20240702,104800,25440457,693,693,693,693,0
|
|
20240702,104700,25440457,693,692,693,692,437
|
|
20240702,104600,25137628,690,690,690,690,0
|
|
20240702,104500,25137628,690,690,690,690,0
|
|
20240702,104400,25137628,690,690,690,690,12
|
|
20240702,104300,25129348,688,688,688,688,0
|
|
20240702,104200,25129348,688,689,689,688,426
|
|
20240702,104100,24836240,689,689,689,689,0
|
|
20240702,104000,24836240,689,691,691,689,28
|
|
20240702,103900,24816903,694,694,694,694,0
|
|
20240702,103800,24816903,694,694,694,694,0
|
|
20240702,103700,24816903,694,694,694,694,0
|
|
20240702,103600,24816903,694,694,694,694,0
|
|
20240702,103500,24816903,694,694,694,694,8
|
|
20240702,103400,24811351,694,694,695,694,618
|
|
20240702,103300,24382434,691,691,691,691,0
|
|
20240702,103200,24382434,691,691,691,691,0
|
|
20240702,103100,24382434,691,691,691,691,1288
|
|
20240702,103000,23492426,691,691,691,691,0
|
|
20240702,102900,23492426,691,691,691,691,0
|
|
20240702,102800,23492426,691,691,691,691,0
|
|
20240702,102700,23492426,691,691,691,691,0
|
|
20240702,102600,23492426,691,691,691,691,0
|
|
20240702,102500,23492426,691,691,691,691,0
|
|
20240702,102400,23492426,691,691,691,691,3712
|
|
20240702,102300,20927434,693,693,693,693,0
|
|
20240702,102200,20927434,693,693,693,693,0
|
|
20240702,102100,20927434,693,693,693,693,0
|
|
20240702,102000,20927434,693,693,693,693,0
|
|
20240702,101900,20927434,693,693,693,693,0
|
|
20240702,101800,20927434,693,691,693,691,6301
|
|
20240702,101700,16573417,690,690,690,690,4
|
|
20240702,101600,16570657,690,690,690,690,13
|
|
20240702,101500,16561687,690,690,690,690,0
|
|
20240702,101400,16561687,690,690,690,690,0
|
|
20240702,101300,16561687,690,690,690,690,0
|
|
20240702,101200,16561687,690,690,690,690,0
|
|
20240702,101100,16561687,690,690,690,690,13
|
|
20240702,101000,16552717,691,691,691,691,0
|
|
20240702,100900,16552717,691,690,691,688,248
|
|
20240702,100800,16381709,691,691,691,691,2
|
|
20240702,100700,16380327,692,692,692,692,2
|
|
20240702,100600,16378943,693,693,693,693,0
|
|
20240702,100500,16378943,693,693,693,693,0
|
|
20240702,100400,16378943,693,693,693,693,2
|
|
20240702,100300,16377557,697,697,697,697,0
|
|
20240702,100200,16377557,697,697,697,697,0
|
|
20240702,100100,16377557,697,697,697,697,0
|
|
20240702,100000,16377557,697,697,697,697,0
|
|
20240702,095900,16377557,697,697,697,697,0
|
|
20240702,095800,16377557,697,697,697,697,0
|
|
20240702,095700,16377557,697,696,697,696,6
|
|
20240702,095600,16373379,695,695,695,695,0
|
|
20240702,095500,16373379,695,695,695,695,6
|
|
20240702,095400,16369209,695,693,695,693,48
|
|
20240702,095300,16335908,688,690,690,688,2000
|
|
20240702,095200,14959895,688,690,690,688,1001
|
|
20240702,095100,14270118,690,690,690,690,0
|
|
20240702,095000,14270118,690,690,690,690,2
|
|
20240702,094900,14268738,689,689,689,689,0
|
|
20240702,094800,14268738,689,689,689,689,0
|
|
20240702,094700,14268738,689,693,693,689,3000
|
|
20240702,094600,12201627,693,693,693,693,0
|
|
20240702,094500,12201627,693,693,693,693,1
|
|
20240702,094400,12200934,693,693,693,693,0
|
|
20240702,094300,12200934,693,693,693,693,0
|
|
20240702,094200,12200934,693,690,693,690,44
|
|
20240702,094100,12170514,690,691,691,690,2000
|
|
20240702,094000,10789528,694,691,694,691,49
|
|
20240702,093900,10755618,690,690,690,690,0
|
|
20240702,093800,10755618,690,690,690,690,0
|
|
20240702,093700,10755618,690,690,690,690,0
|
|
20240702,093600,10755618,690,694,694,690,3000
|
|
20240702,093500,8685086,694,694,694,694,0
|
|
20240702,093400,8685086,694,694,694,694,0
|
|
20240702,093300,8685086,694,694,694,694,990
|
|
20240702,093200,7998026,694,694,694,694,22
|
|
20240702,093100,7982758,694,694,694,694,20
|
|
20240702,093000,7968878,694,694,694,694,0
|
|
20240702,092900,7968878,694,694,694,694,0
|
|
20240702,092800,7968878,694,694,694,694,20
|
|
20240702,092700,7954998,694,694,694,694,1
|
|
20240702,092600,7954304,694,694,694,694,0
|
|
20240702,092500,7954304,694,694,694,694,0
|
|
20240702,092400,7954304,694,694,694,694,0
|
|
20240702,092300,7954304,694,694,694,694,0
|
|
20240702,092200,7954304,694,694,694,694,0
|
|
20240702,092100,7954304,694,694,694,694,44
|
|
20240702,092000,7923768,694,694,694,694,1
|
|
20240702,091900,7923074,695,692,695,689,4000
|
|
20240702,091800,5159367,695,695,695,695,0
|
|
20240702,091700,5159367,695,691,695,691,5
|
|
20240702,091600,5155908,691,691,691,691,0
|
|
20240702,091500,5155908,691,691,691,691,1700
|
|
20240702,091400,3981208,696,692,696,691,508
|
|
20240702,091300,3629704,689,697,697,689,4000
|
|
20240702,091200,855778,699,699,699,699,0
|
|
20240702,091100,855778,699,699,699,699,0
|
|
20240702,091000,855778,699,699,699,699,0
|
|
20240702,090900,855778,699,699,699,699,15
|
|
20240702,090800,845293,696,696,696,696,0
|
|
20240702,090700,845293,696,696,696,696,13
|
|
20240702,090600,836245,696,698,698,696,68
|
|
20240702,090500,788900,700,700,700,700,5
|
|
20240702,090400,785400,700,700,700,700,0
|
|
20240702,090300,785400,700,700,700,700,0
|
|
20240702,090200,785400,700,700,700,700,0
|
|
20240702,090100,785400,700,700,700,700,0
|
|
20240702,090000,785400,700,700,700,700,1122
|