685 lines
29 KiB
CSV
685 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,202200,101026182,693,693,693,693,5223
|
|
20240703,202100,101026182,693,693,693,693,0
|
|
20240703,202000,101026182,693,693,693,693,0
|
|
20240703,201900,101026182,693,693,693,693,0
|
|
20240703,201800,101026182,693,693,693,693,0
|
|
20240703,201700,101026182,693,693,693,693,0
|
|
20240703,201600,101026182,693,693,693,693,0
|
|
20240703,201500,101026182,693,693,693,693,0
|
|
20240703,201400,101026182,693,693,693,693,0
|
|
20240703,201300,101026182,693,693,693,693,0
|
|
20240703,201200,101026182,693,693,693,693,0
|
|
20240703,201100,101026182,693,693,693,693,0
|
|
20240703,201000,101026182,693,693,693,693,0
|
|
20240703,200900,101026182,693,693,693,693,0
|
|
20240703,200800,101026182,693,693,693,693,0
|
|
20240703,200700,101026182,693,693,693,693,0
|
|
20240703,200600,101026182,693,693,693,693,0
|
|
20240703,200500,101026182,693,693,693,693,0
|
|
20240703,200400,101026182,693,693,693,693,0
|
|
20240703,200300,101026182,693,693,693,693,0
|
|
20240703,200200,101026182,693,693,693,693,0
|
|
20240703,200100,101026182,693,693,693,693,0
|
|
20240703,200000,101026182,693,693,693,693,0
|
|
20240703,195900,101026182,693,693,693,693,0
|
|
20240703,195800,101026182,693,693,693,693,0
|
|
20240703,195700,101026182,693,693,693,693,0
|
|
20240703,195600,101026182,693,693,693,693,0
|
|
20240703,195500,101026182,693,693,693,693,0
|
|
20240703,195400,101026182,693,693,693,693,0
|
|
20240703,195300,101026182,693,693,693,693,0
|
|
20240703,195200,101026182,693,693,693,693,5223
|
|
20240703,195100,101026182,693,693,693,693,0
|
|
20240703,195000,101026182,693,693,693,693,0
|
|
20240703,194900,101026182,693,693,693,693,0
|
|
20240703,194800,101026182,693,693,693,693,0
|
|
20240703,194700,101026182,693,693,693,693,0
|
|
20240703,194600,101026182,693,693,693,693,0
|
|
20240703,194500,101026182,693,693,693,693,0
|
|
20240703,194400,101026182,693,693,693,693,0
|
|
20240703,194300,101026182,693,693,693,693,0
|
|
20240703,194200,101026182,693,693,693,693,0
|
|
20240703,194100,101026182,693,693,693,693,0
|
|
20240703,194000,101026182,693,693,693,693,0
|
|
20240703,193900,101026182,693,693,693,693,0
|
|
20240703,193800,101026182,693,693,693,693,0
|
|
20240703,193700,101026182,693,693,693,693,0
|
|
20240703,193600,101026182,693,693,693,693,0
|
|
20240703,193500,101026182,693,693,693,693,0
|
|
20240703,193400,101026182,693,693,693,693,0
|
|
20240703,193300,101026182,693,693,693,693,0
|
|
20240703,193200,101026182,693,693,693,693,0
|
|
20240703,193100,101026182,693,693,693,693,0
|
|
20240703,193000,101026182,693,693,693,693,0
|
|
20240703,192900,101026182,693,693,693,693,0
|
|
20240703,192800,101026182,693,693,693,693,0
|
|
20240703,192700,101026182,693,693,693,693,0
|
|
20240703,192600,101026182,693,693,693,693,0
|
|
20240703,192500,101026182,693,693,693,693,0
|
|
20240703,192400,101026182,693,693,693,693,0
|
|
20240703,192300,101026182,693,693,693,693,0
|
|
20240703,192200,101026182,693,693,693,693,5223
|
|
20240703,192100,101026182,693,693,693,693,0
|
|
20240703,192000,101026182,693,693,693,693,0
|
|
20240703,191900,101026182,693,693,693,693,0
|
|
20240703,191800,101026182,693,693,693,693,0
|
|
20240703,191700,101026182,693,693,693,693,0
|
|
20240703,191600,101026182,693,693,693,693,0
|
|
20240703,191500,101026182,693,693,693,693,0
|
|
20240703,191400,101026182,693,693,693,693,0
|
|
20240703,191300,101026182,693,693,693,693,0
|
|
20240703,191200,101026182,693,693,693,693,0
|
|
20240703,191100,101026182,693,693,693,693,0
|
|
20240703,191000,101026182,693,693,693,693,0
|
|
20240703,190900,101026182,693,693,693,693,0
|
|
20240703,190800,101026182,693,693,693,693,0
|
|
20240703,190700,101026182,693,693,693,693,0
|
|
20240703,190600,101026182,693,693,693,693,0
|
|
20240703,190500,101026182,693,693,693,693,0
|
|
20240703,190400,101026182,693,693,693,693,0
|
|
20240703,190300,101026182,693,693,693,693,0
|
|
20240703,190200,101026182,693,693,693,693,0
|
|
20240703,190100,101026182,693,693,693,693,0
|
|
20240703,190000,101026182,693,693,693,693,0
|
|
20240703,185900,101026182,693,693,693,693,0
|
|
20240703,185800,101026182,693,693,693,693,0
|
|
20240703,185700,101026182,693,693,693,693,0
|
|
20240703,185600,101026182,693,693,693,693,0
|
|
20240703,185500,101026182,693,693,693,693,0
|
|
20240703,185400,101026182,693,693,693,693,0
|
|
20240703,185300,101026182,693,693,693,693,0
|
|
20240703,185200,101026182,693,693,693,693,5223
|
|
20240703,185100,101026182,693,693,693,693,0
|
|
20240703,185000,101026182,693,693,693,693,0
|
|
20240703,184900,101026182,693,693,693,693,0
|
|
20240703,184800,101026182,693,693,693,693,0
|
|
20240703,184700,101026182,693,693,693,693,0
|
|
20240703,184600,101026182,693,693,693,693,0
|
|
20240703,184500,101026182,693,693,693,693,0
|
|
20240703,184400,101026182,693,693,693,693,0
|
|
20240703,184300,101026182,693,693,693,693,0
|
|
20240703,184200,101026182,693,693,693,693,0
|
|
20240703,184100,101026182,693,693,693,693,0
|
|
20240703,184000,101026182,693,693,693,693,0
|
|
20240703,183900,101026182,693,693,693,693,0
|
|
20240703,183800,101026182,693,693,693,693,0
|
|
20240703,183700,101026182,693,693,693,693,0
|
|
20240703,183600,101026182,693,693,693,693,0
|
|
20240703,183500,101026182,693,693,693,693,0
|
|
20240703,183400,101026182,693,693,693,693,0
|
|
20240703,183300,101026182,693,693,693,693,0
|
|
20240703,183200,101026182,693,693,693,693,0
|
|
20240703,183100,101026182,693,693,693,693,0
|
|
20240703,183000,101026182,693,693,693,693,0
|
|
20240703,182900,101026182,693,693,693,693,0
|
|
20240703,182800,101026182,693,693,693,693,0
|
|
20240703,182700,101026182,693,693,693,693,0
|
|
20240703,182600,101026182,693,693,693,693,0
|
|
20240703,182500,101026182,693,693,693,693,0
|
|
20240703,182400,101026182,693,693,693,693,0
|
|
20240703,182300,101026182,693,693,693,693,0
|
|
20240703,182200,101026182,693,693,693,693,5223
|
|
20240703,182100,101026182,693,693,693,693,0
|
|
20240703,182000,101026182,693,693,693,693,0
|
|
20240703,181900,101026182,693,693,693,693,0
|
|
20240703,181800,101026182,693,693,693,693,0
|
|
20240703,181700,101026182,693,693,693,693,0
|
|
20240703,181600,101026182,693,693,693,693,0
|
|
20240703,181500,101026182,693,693,693,693,0
|
|
20240703,181400,101026182,693,693,693,693,0
|
|
20240703,181300,101026182,693,693,693,693,0
|
|
20240703,181200,101026182,693,693,693,693,0
|
|
20240703,181100,101026182,693,693,693,693,0
|
|
20240703,181000,101026182,693,693,693,693,0
|
|
20240703,180900,101026182,693,693,693,693,0
|
|
20240703,180800,101026182,693,693,693,693,0
|
|
20240703,180700,101026182,693,693,693,693,0
|
|
20240703,180600,101026182,693,693,693,693,0
|
|
20240703,180500,101026182,693,693,693,693,0
|
|
20240703,180400,101026182,693,693,693,693,0
|
|
20240703,180300,101026182,693,693,693,693,0
|
|
20240703,180200,101026182,693,693,693,693,0
|
|
20240703,180100,101026182,693,693,693,693,0
|
|
20240703,180000,101026182,693,693,693,693,0
|
|
20240703,175900,101026182,693,693,693,693,0
|
|
20240703,175800,101026182,693,693,693,693,0
|
|
20240703,175700,101026182,693,693,693,693,0
|
|
20240703,175600,101026182,693,693,693,693,0
|
|
20240703,175500,101026182,693,693,693,693,0
|
|
20240703,175400,101026182,693,693,693,693,0
|
|
20240703,175300,101026182,693,693,693,693,0
|
|
20240703,175200,101026182,693,693,693,693,5223
|
|
20240703,175100,101026182,693,693,693,693,0
|
|
20240703,175000,101026182,693,693,693,693,0
|
|
20240703,174900,101026182,693,693,693,693,0
|
|
20240703,174800,101026182,693,693,693,693,0
|
|
20240703,174700,101026182,693,693,693,693,0
|
|
20240703,174600,101026182,693,693,693,693,0
|
|
20240703,174500,101026182,693,693,693,693,0
|
|
20240703,174400,101026182,693,693,693,693,0
|
|
20240703,174300,101026182,693,693,693,693,0
|
|
20240703,174200,101026182,693,693,693,693,0
|
|
20240703,174100,101026182,693,693,693,693,0
|
|
20240703,174000,101026182,693,693,693,693,0
|
|
20240703,173900,101026182,693,693,693,693,0
|
|
20240703,173800,101026182,693,693,693,693,0
|
|
20240703,173700,101026182,693,693,693,693,0
|
|
20240703,173600,101026182,693,693,693,693,0
|
|
20240703,173500,101026182,693,693,693,693,0
|
|
20240703,173400,101026182,693,693,693,693,0
|
|
20240703,173300,101026182,693,693,693,693,0
|
|
20240703,173200,101026182,693,693,693,693,0
|
|
20240703,173100,101026182,693,693,693,693,0
|
|
20240703,173000,101026182,693,693,693,693,0
|
|
20240703,172900,101026182,693,693,693,693,0
|
|
20240703,172800,101026182,693,693,693,693,0
|
|
20240703,172700,101026182,693,693,693,693,0
|
|
20240703,172600,101026182,693,693,693,693,0
|
|
20240703,172500,101026182,693,693,693,693,0
|
|
20240703,172400,101026182,693,693,693,693,0
|
|
20240703,172300,101026182,693,693,693,693,0
|
|
20240703,172200,101026182,693,693,693,693,5223
|
|
20240703,172100,101026182,693,693,693,693,0
|
|
20240703,172000,101026182,693,693,693,693,0
|
|
20240703,171900,101026182,693,693,693,693,0
|
|
20240703,171800,101026182,693,693,693,693,0
|
|
20240703,171700,101026182,693,693,693,693,0
|
|
20240703,171600,101026182,693,693,693,693,0
|
|
20240703,171500,101026182,693,693,693,693,0
|
|
20240703,171400,101026182,693,693,693,693,0
|
|
20240703,171300,101026182,693,693,693,693,0
|
|
20240703,171200,101026182,693,693,693,693,0
|
|
20240703,171100,101026182,693,693,693,693,0
|
|
20240703,171000,101026182,693,693,693,693,0
|
|
20240703,170900,101026182,693,693,693,693,0
|
|
20240703,170800,101026182,693,693,693,693,0
|
|
20240703,170700,101026182,693,693,693,693,0
|
|
20240703,170600,101026182,693,693,693,693,0
|
|
20240703,170500,101026182,693,693,693,693,0
|
|
20240703,170400,101026182,693,693,693,693,0
|
|
20240703,170300,101026182,693,693,693,693,0
|
|
20240703,170200,101026182,693,693,693,693,0
|
|
20240703,170100,101026182,693,693,693,693,0
|
|
20240703,170000,101026182,693,693,693,693,0
|
|
20240703,165900,101026182,693,693,693,693,0
|
|
20240703,165800,101026182,693,693,693,693,0
|
|
20240703,165700,101026182,693,693,693,693,0
|
|
20240703,165600,101026182,693,693,693,693,0
|
|
20240703,165500,101026182,693,693,693,693,0
|
|
20240703,165400,101026182,693,693,693,693,0
|
|
20240703,165300,101026182,693,693,693,693,0
|
|
20240703,165200,101026182,693,693,693,693,5223
|
|
20240703,165100,101026182,693,693,693,693,0
|
|
20240703,165000,101026182,693,693,693,693,0
|
|
20240703,164900,101026182,693,693,693,693,0
|
|
20240703,164800,101026182,693,693,693,693,0
|
|
20240703,164700,101026182,693,693,693,693,0
|
|
20240703,164600,101026182,693,693,693,693,0
|
|
20240703,164500,101026182,693,693,693,693,0
|
|
20240703,164400,101026182,693,693,693,693,0
|
|
20240703,164300,101026182,693,693,693,693,0
|
|
20240703,164200,101026182,693,693,693,693,0
|
|
20240703,164100,101026182,693,693,693,693,0
|
|
20240703,164000,101026182,693,693,693,693,0
|
|
20240703,163900,101026182,693,693,693,693,0
|
|
20240703,163800,101026182,693,693,693,693,0
|
|
20240703,163700,101026182,693,693,693,693,0
|
|
20240703,163600,101026182,693,693,693,693,0
|
|
20240703,163500,101026182,693,693,693,693,0
|
|
20240703,163400,101026182,693,693,693,693,0
|
|
20240703,163300,101026182,693,693,693,693,0
|
|
20240703,163200,101026182,693,693,693,693,0
|
|
20240703,163100,101026182,693,693,693,693,0
|
|
20240703,163000,101026182,693,693,693,693,0
|
|
20240703,162900,101026182,693,693,693,693,0
|
|
20240703,162800,101026182,693,693,693,693,0
|
|
20240703,162700,101026182,693,693,693,693,0
|
|
20240703,162600,101026182,693,693,693,693,0
|
|
20240703,162500,101026182,693,693,693,693,0
|
|
20240703,162400,101026182,693,693,693,693,0
|
|
20240703,162300,101026182,693,693,693,693,0
|
|
20240703,162200,101026182,693,693,693,693,5223
|
|
20240703,162100,101026182,693,693,693,693,0
|
|
20240703,162000,101026182,693,693,693,693,0
|
|
20240703,161900,101026182,693,693,693,693,0
|
|
20240703,161800,101026182,693,693,693,693,0
|
|
20240703,161700,101026182,693,693,693,693,0
|
|
20240703,161600,101026182,693,693,693,693,0
|
|
20240703,161500,101026182,693,693,693,693,0
|
|
20240703,161400,101026182,693,693,693,693,0
|
|
20240703,161300,101026182,693,693,693,693,0
|
|
20240703,161200,101026182,693,693,693,693,0
|
|
20240703,161100,101026182,693,693,693,693,0
|
|
20240703,161000,101026182,693,693,693,693,0
|
|
20240703,160900,101026182,693,693,693,693,0
|
|
20240703,160800,101026182,693,693,693,693,0
|
|
20240703,160700,101026182,693,693,693,693,0
|
|
20240703,160600,101026182,693,693,693,693,0
|
|
20240703,160500,101026182,693,693,693,693,0
|
|
20240703,160400,101026182,693,693,693,693,0
|
|
20240703,160300,101026182,693,693,693,693,0
|
|
20240703,160200,101026182,693,693,693,693,0
|
|
20240703,160100,101026182,693,693,693,693,0
|
|
20240703,160000,101026182,693,693,693,693,0
|
|
20240703,155900,101026182,693,693,693,693,0
|
|
20240703,155800,101026182,693,693,693,693,0
|
|
20240703,155700,101026182,693,693,693,693,0
|
|
20240703,155600,101026182,693,693,693,693,0
|
|
20240703,155500,101026182,693,693,693,693,0
|
|
20240703,155400,101026182,693,693,693,693,0
|
|
20240703,155300,101026182,693,693,693,693,0
|
|
20240703,155200,101026182,693,693,693,693,5223
|
|
20240703,155100,101026182,693,693,693,693,0
|
|
20240703,155000,101026182,693,693,693,693,0
|
|
20240703,154900,101026182,693,693,693,693,0
|
|
20240703,154800,101026182,693,693,693,693,0
|
|
20240703,154700,101026182,693,693,693,693,0
|
|
20240703,154600,101026182,693,693,693,693,0
|
|
20240703,154500,101026182,693,693,693,693,0
|
|
20240703,154400,101026182,693,693,693,693,0
|
|
20240703,154300,101026182,693,693,693,693,0
|
|
20240703,154200,101026182,693,693,693,693,0
|
|
20240703,154100,101026182,693,693,693,693,0
|
|
20240703,154000,101026182,693,693,693,693,0
|
|
20240703,153900,101026182,693,693,693,693,0
|
|
20240703,153800,101026182,693,693,693,693,0
|
|
20240703,153700,101026182,693,693,693,693,0
|
|
20240703,153600,101026182,693,693,693,693,0
|
|
20240703,153500,101026182,693,693,693,693,0
|
|
20240703,153400,101026182,693,693,693,693,0
|
|
20240703,153300,101026182,693,693,693,693,0
|
|
20240703,153200,101026182,693,693,693,693,0
|
|
20240703,153100,101026182,693,693,693,693,0
|
|
20240703,153000,101026182,693,693,693,693,5223
|
|
20240703,152900,97406643,690,690,690,690,0
|
|
20240703,152800,97406643,690,690,690,690,0
|
|
20240703,152700,97406643,690,690,690,690,0
|
|
20240703,152600,97406643,690,690,690,690,0
|
|
20240703,152500,97406643,690,690,690,690,0
|
|
20240703,152400,97406643,690,690,690,690,0
|
|
20240703,152300,97406643,690,690,690,690,0
|
|
20240703,152200,97406643,690,690,690,690,0
|
|
20240703,152100,97406643,690,690,690,690,0
|
|
20240703,152000,97406643,690,690,690,690,0
|
|
20240703,151900,97406643,690,690,690,690,0
|
|
20240703,151800,97406643,690,687,690,687,1559
|
|
20240703,151700,96333658,687,687,687,687,1
|
|
20240703,151600,96332971,684,684,684,684,315
|
|
20240703,151500,96117511,683,683,683,683,0
|
|
20240703,151400,96117511,683,683,683,683,0
|
|
20240703,151300,96117511,683,683,683,683,0
|
|
20240703,151200,96117511,683,683,683,683,0
|
|
20240703,151100,96117511,683,684,684,683,14000
|
|
20240703,151000,86555502,683,684,684,683,22
|
|
20240703,150900,86540468,684,684,686,684,56
|
|
20240703,150800,86502064,683,683,683,683,0
|
|
20240703,150700,86502064,683,684,684,683,442
|
|
20240703,150600,86200165,683,684,684,683,110
|
|
20240703,150500,86125027,683,683,683,683,0
|
|
20240703,150400,86125027,683,683,683,683,0
|
|
20240703,150300,86125027,683,683,683,683,0
|
|
20240703,150200,86125027,683,683,683,683,0
|
|
20240703,150100,86125027,683,683,683,683,0
|
|
20240703,150000,86125027,683,683,683,683,0
|
|
20240703,145900,86125027,683,683,683,683,0
|
|
20240703,145800,86125027,683,684,684,683,10803
|
|
20240703,145700,78746570,683,683,683,683,0
|
|
20240703,145600,78746570,683,683,683,683,0
|
|
20240703,145500,78746570,683,683,683,683,0
|
|
20240703,145400,78746570,683,683,683,683,0
|
|
20240703,145300,78746570,683,683,683,683,0
|
|
20240703,145200,78746570,683,681,687,681,1042
|
|
20240703,145100,78032015,683,683,683,683,0
|
|
20240703,145000,78032015,683,683,683,683,0
|
|
20240703,144900,78032015,683,683,683,683,1
|
|
20240703,144800,78031332,685,685,685,685,0
|
|
20240703,144700,78031332,685,685,685,685,0
|
|
20240703,144600,78031332,685,685,685,685,0
|
|
20240703,144500,78031332,685,685,685,685,1
|
|
20240703,144400,78030647,679,679,679,679,0
|
|
20240703,144300,78030647,679,679,679,679,0
|
|
20240703,144200,78030647,679,679,679,679,0
|
|
20240703,144100,78030647,679,679,679,679,0
|
|
20240703,144000,78030647,679,679,679,679,0
|
|
20240703,143900,78030647,679,679,679,679,0
|
|
20240703,143800,78030647,679,679,679,679,0
|
|
20240703,143700,78030647,679,680,680,679,1291
|
|
20240703,143600,77153638,680,680,680,680,0
|
|
20240703,143500,77153638,680,680,680,680,22
|
|
20240703,143400,77138678,687,680,687,679,347
|
|
20240703,143300,76902063,682,680,682,680,4215
|
|
20240703,143200,74033923,680,680,680,680,0
|
|
20240703,143100,74033923,680,680,680,680,13
|
|
20240703,143000,74025083,680,680,680,680,0
|
|
20240703,142900,74025083,680,680,680,680,0
|
|
20240703,142800,74025083,680,680,680,680,0
|
|
20240703,142700,74025083,680,680,680,680,0
|
|
20240703,142600,74025083,680,680,680,680,13
|
|
20240703,142500,74016243,680,680,680,680,0
|
|
20240703,142400,74016243,680,680,680,680,0
|
|
20240703,142300,74016243,680,680,680,680,0
|
|
20240703,142200,74016243,680,680,680,680,0
|
|
20240703,142100,74016243,680,680,680,680,0
|
|
20240703,142000,74016243,680,680,680,680,0
|
|
20240703,141900,74016243,680,680,680,680,0
|
|
20240703,141800,74016243,680,681,681,680,23
|
|
20240703,141700,74000590,681,681,681,681,0
|
|
20240703,141600,74000590,681,681,681,681,13
|
|
20240703,141500,73991737,681,681,681,681,0
|
|
20240703,141400,73991737,681,681,681,681,0
|
|
20240703,141300,73991737,681,681,681,681,0
|
|
20240703,141200,73991737,681,681,681,681,0
|
|
20240703,141100,73991737,681,681,681,681,999
|
|
20240703,141000,73311418,682,682,682,682,255
|
|
20240703,140900,73137508,681,681,681,681,0
|
|
20240703,140800,73137508,681,681,681,681,0
|
|
20240703,140700,73137508,681,681,681,681,37
|
|
20240703,140600,73112311,680,680,680,680,13
|
|
20240703,140500,73103471,681,681,681,681,0
|
|
20240703,140400,73103471,681,681,681,681,0
|
|
20240703,140300,73103471,681,681,681,681,12
|
|
20240703,140200,73095299,682,682,682,680,7250
|
|
20240703,140100,68154628,682,681,682,681,536
|
|
20240703,140000,67789112,682,682,682,682,0
|
|
20240703,135900,67789112,682,682,682,682,0
|
|
20240703,135800,67789112,682,682,682,682,124
|
|
20240703,135700,67704544,681,681,681,681,124
|
|
20240703,135600,67620100,682,682,682,682,408
|
|
20240703,135500,67341844,682,682,682,682,6
|
|
20240703,135400,67337752,684,684,684,684,0
|
|
20240703,135300,67337752,684,684,684,684,0
|
|
20240703,135200,67337752,684,684,684,684,0
|
|
20240703,135100,67337752,684,684,684,684,0
|
|
20240703,135000,67337752,684,684,684,684,0
|
|
20240703,134900,67337752,684,684,684,684,1
|
|
20240703,134800,67337068,683,683,683,683,1
|
|
20240703,134700,67336385,680,680,680,680,0
|
|
20240703,134600,67336385,680,680,680,680,0
|
|
20240703,134500,67336385,680,680,680,680,0
|
|
20240703,134400,67336385,680,684,684,680,25178
|
|
20240703,134300,50189421,686,686,686,686,0
|
|
20240703,134200,50189421,686,686,686,686,0
|
|
20240703,134100,50189421,686,686,686,686,0
|
|
20240703,134000,50189421,686,686,686,686,0
|
|
20240703,133900,50189421,686,686,686,686,0
|
|
20240703,133800,50189421,686,686,686,686,0
|
|
20240703,133700,50189421,686,686,686,686,0
|
|
20240703,133600,50189421,686,686,686,686,0
|
|
20240703,133500,50189421,686,686,686,686,0
|
|
20240703,133400,50189421,686,686,686,686,0
|
|
20240703,133300,50189421,686,687,687,686,2013
|
|
20240703,133200,48806503,684,684,684,684,0
|
|
20240703,133100,48806503,684,684,684,684,0
|
|
20240703,133000,48806503,684,684,684,684,0
|
|
20240703,132900,48806503,684,684,684,684,0
|
|
20240703,132800,48806503,684,684,684,684,0
|
|
20240703,132700,48806503,684,685,685,684,23
|
|
20240703,132600,48790750,686,685,686,685,189
|
|
20240703,132500,48661109,685,685,685,685,0
|
|
20240703,132400,48661109,685,685,685,685,0
|
|
20240703,132300,48661109,685,685,685,685,0
|
|
20240703,132200,48661109,685,685,685,685,4
|
|
20240703,132100,48658369,684,685,685,684,320
|
|
20240703,132000,48439480,685,685,685,685,0
|
|
20240703,131900,48439480,685,685,685,685,0
|
|
20240703,131800,48439480,685,685,685,685,13
|
|
20240703,131700,48430575,686,686,686,686,0
|
|
20240703,131600,48430575,686,686,686,686,2
|
|
20240703,131500,48429203,685,685,685,685,0
|
|
20240703,131400,48429203,685,685,685,685,0
|
|
20240703,131300,48429203,685,685,685,685,0
|
|
20240703,131200,48429203,685,685,685,685,0
|
|
20240703,131100,48429203,685,685,685,685,13
|
|
20240703,131000,48420298,685,685,685,685,0
|
|
20240703,130900,48420298,685,685,685,685,23
|
|
20240703,130800,48404543,687,687,687,687,0
|
|
20240703,130700,48404543,687,687,687,687,0
|
|
20240703,130600,48404543,687,687,687,687,2714
|
|
20240703,130500,46540025,687,687,687,687,0
|
|
20240703,130400,46540025,687,687,687,687,0
|
|
20240703,130300,46540025,687,687,687,687,0
|
|
20240703,130200,46540025,687,687,687,687,0
|
|
20240703,130100,46540025,687,687,687,687,0
|
|
20240703,130000,46540025,687,687,687,687,0
|
|
20240703,125900,46540025,687,687,687,687,0
|
|
20240703,125800,46540025,687,687,687,687,0
|
|
20240703,125700,46540025,687,687,687,687,0
|
|
20240703,125600,46540025,687,687,687,687,700
|
|
20240703,125500,46059125,684,684,684,684,0
|
|
20240703,125400,46059125,684,684,684,684,0
|
|
20240703,125300,46059125,684,684,684,684,0
|
|
20240703,125200,46059125,684,685,685,684,459
|
|
20240703,125100,45744733,685,686,686,685,1000
|
|
20240703,125000,45059725,686,686,686,686,0
|
|
20240703,124900,45059725,686,686,686,686,315
|
|
20240703,124800,44843635,686,686,686,686,0
|
|
20240703,124700,44843635,686,686,686,686,0
|
|
20240703,124600,44843635,686,686,686,686,12
|
|
20240703,124500,44835403,687,687,687,687,0
|
|
20240703,124400,44835403,687,687,687,687,0
|
|
20240703,124300,44835403,687,687,687,687,0
|
|
20240703,124200,44835403,687,687,687,687,1
|
|
20240703,124100,44834716,688,688,688,688,1
|
|
20240703,124000,44834028,685,685,685,685,0
|
|
20240703,123900,44834028,685,685,685,685,0
|
|
20240703,123800,44834028,685,685,685,685,0
|
|
20240703,123700,44834028,685,688,688,685,1111
|
|
20240703,123600,44071396,688,688,688,688,0
|
|
20240703,123500,44071396,688,688,688,688,23
|
|
20240703,123400,44055572,689,689,689,689,0
|
|
20240703,123300,44055572,689,689,689,689,0
|
|
20240703,123200,44055572,689,689,689,689,0
|
|
20240703,123100,44055572,689,689,689,689,0
|
|
20240703,123000,44055572,689,689,689,689,0
|
|
20240703,122900,44055572,689,689,689,689,0
|
|
20240703,122800,44055572,689,689,689,689,0
|
|
20240703,122700,44055572,689,689,689,689,0
|
|
20240703,122600,44055572,689,688,689,688,2
|
|
20240703,122500,44054195,687,687,687,687,0
|
|
20240703,122400,44054195,687,687,687,687,0
|
|
20240703,122300,44054195,687,687,687,687,0
|
|
20240703,122200,44054195,687,687,687,687,5251
|
|
20240703,122100,40446758,687,687,687,687,291
|
|
20240703,122000,40246841,686,686,686,686,0
|
|
20240703,121900,40246841,686,686,686,686,0
|
|
20240703,121800,40246841,686,686,686,686,23
|
|
20240703,121700,40231063,684,684,684,684,0
|
|
20240703,121600,40231063,684,684,684,684,0
|
|
20240703,121500,40231063,684,684,684,684,0
|
|
20240703,121400,40231063,684,684,684,684,0
|
|
20240703,121300,40231063,684,684,684,684,0
|
|
20240703,121200,40231063,684,684,684,684,0
|
|
20240703,121100,40231063,684,684,684,684,0
|
|
20240703,121000,40231063,684,684,684,684,0
|
|
20240703,120900,40231063,684,684,684,684,0
|
|
20240703,120800,40231063,684,684,684,684,0
|
|
20240703,120700,40231063,684,684,684,684,0
|
|
20240703,120600,40231063,684,684,684,684,0
|
|
20240703,120500,40231063,684,684,684,684,0
|
|
20240703,120400,40231063,684,684,684,684,0
|
|
20240703,120300,40231063,684,684,684,684,0
|
|
20240703,120200,40231063,684,684,684,684,0
|
|
20240703,120100,40231063,684,684,684,684,23
|
|
20240703,120000,40215331,684,684,684,684,0
|
|
20240703,115900,40215331,684,684,684,684,0
|
|
20240703,115800,40215331,684,684,684,684,0
|
|
20240703,115700,40215331,684,684,684,684,0
|
|
20240703,115600,40215331,684,684,684,684,12
|
|
20240703,115500,40207123,685,685,685,685,0
|
|
20240703,115400,40207123,685,685,685,685,0
|
|
20240703,115300,40207123,685,685,685,685,3
|
|
20240703,115200,40205068,686,686,686,686,0
|
|
20240703,115100,40205068,686,685,686,685,22
|
|
20240703,115000,40189988,684,684,684,684,0
|
|
20240703,114900,40189988,684,684,684,684,0
|
|
20240703,114800,40189988,684,684,684,684,0
|
|
20240703,114700,40189988,684,684,684,684,0
|
|
20240703,114600,40189988,684,684,684,684,0
|
|
20240703,114500,40189988,684,684,684,684,0
|
|
20240703,114400,40189988,684,684,684,684,23
|
|
20240703,114300,40174256,687,687,687,687,0
|
|
20240703,114200,40174256,687,687,687,687,200
|
|
20240703,114100,40036856,687,687,687,687,0
|
|
20240703,114000,40036856,687,687,687,687,103
|
|
20240703,113900,39966095,689,689,689,689,0
|
|
20240703,113800,39966095,689,689,689,689,0
|
|
20240703,113700,39966095,689,689,689,689,0
|
|
20240703,113600,39966095,689,689,689,689,0
|
|
20240703,113500,39966095,689,689,689,689,0
|
|
20240703,113400,39966095,689,689,689,689,0
|
|
20240703,113300,39966095,689,689,689,689,0
|
|
20240703,113200,39966095,689,689,689,689,0
|
|
20240703,113100,39966095,689,689,689,689,0
|
|
20240703,113000,39966095,689,689,689,689,0
|
|
20240703,112900,39966095,689,689,689,689,0
|
|
20240703,112800,39966095,689,689,689,689,0
|
|
20240703,112700,39966095,689,689,689,689,11
|
|
20240703,112600,39958516,683,683,683,683,23
|
|
20240703,112500,39942807,689,685,689,685,1120
|
|
20240703,112400,39171251,685,685,685,685,10
|
|
20240703,112300,39164401,683,683,683,683,0
|
|
20240703,112200,39164401,683,683,683,683,0
|
|
20240703,112100,39164401,683,684,684,683,4023
|
|
20240703,112000,36412682,684,684,684,684,0
|
|
20240703,111900,36412682,684,684,684,684,0
|
|
20240703,111800,36412682,684,684,684,684,1770
|
|
20240703,111700,35202002,684,684,684,684,3
|
|
20240703,111600,35199950,684,685,685,684,49
|
|
20240703,111500,35166432,684,684,684,684,0
|
|
20240703,111400,35166432,684,684,684,684,0
|
|
20240703,111300,35166432,684,684,684,684,0
|
|
20240703,111200,35166432,684,684,684,684,3
|
|
20240703,111100,35164380,683,683,683,683,0
|
|
20240703,111000,35164380,683,683,683,683,0
|
|
20240703,110900,35164380,683,683,683,683,23
|
|
20240703,110800,35148671,683,683,683,683,0
|
|
20240703,110700,35148671,683,683,683,683,0
|
|
20240703,110600,35148671,683,685,685,683,3100
|
|
20240703,110500,33030849,685,685,685,685,0
|
|
20240703,110400,33030849,685,685,685,685,0
|
|
20240703,110300,33030849,685,685,685,685,0
|
|
20240703,110200,33030849,685,685,685,685,4739
|
|
20240703,110100,29784634,684,684,684,684,0
|
|
20240703,110000,29784634,684,684,684,684,0
|
|
20240703,105900,29784634,684,684,684,684,42
|
|
20240703,105800,29755906,685,685,685,685,0
|
|
20240703,105700,29755906,685,684,685,684,123
|
|
20240703,105600,29671772,684,684,684,684,12
|
|
20240703,105500,29663564,685,685,685,685,0
|
|
20240703,105400,29663564,685,685,685,685,0
|
|
20240703,105300,29663564,685,685,685,685,0
|
|
20240703,105200,29663564,685,684,685,684,96
|
|
20240703,105100,29597827,684,684,684,684,12
|
|
20240703,105000,29589619,684,684,684,684,51
|
|
20240703,104900,29554735,683,683,683,683,0
|
|
20240703,104800,29554735,683,686,686,683,8363
|
|
20240703,104700,23835838,689,689,689,689,1
|
|
20240703,104600,23835149,687,687,687,687,0
|
|
20240703,104500,23835149,687,687,687,687,496
|
|
20240703,104400,23494397,692,692,692,692,0
|
|
20240703,104300,23494397,692,692,692,692,0
|
|
20240703,104200,23494397,692,692,692,692,0
|
|
20240703,104100,23494397,692,692,692,692,0
|
|
20240703,104000,23494397,692,692,692,692,0
|
|
20240703,103900,23494397,692,692,692,692,1
|
|
20240703,103800,23493705,687,687,687,687,0
|
|
20240703,103700,23493705,687,687,687,687,0
|
|
20240703,103600,23493705,687,687,687,687,0
|
|
20240703,103500,23493705,687,689,689,687,23
|
|
20240703,103400,23477880,691,691,691,691,0
|
|
20240703,103300,23477880,691,691,691,691,0
|
|
20240703,103200,23477880,691,691,691,691,0
|
|
20240703,103100,23477880,691,691,691,691,0
|
|
20240703,103000,23477880,691,690,691,690,434
|
|
20240703,102900,23177999,691,691,691,691,0
|
|
20240703,102800,23177999,691,691,691,691,0
|
|
20240703,102700,23177999,691,691,691,691,0
|
|
20240703,102600,23177999,691,691,691,691,0
|
|
20240703,102500,23177999,691,691,691,691,0
|
|
20240703,102400,23177999,691,691,691,691,0
|
|
20240703,102300,23177999,691,691,691,691,3
|
|
20240703,102200,23175926,690,690,690,690,0
|
|
20240703,102100,23175926,690,690,690,690,0
|
|
20240703,102000,23175926,690,690,690,690,0
|
|
20240703,101900,23175926,690,690,690,690,4
|
|
20240703,101800,23173166,690,691,691,690,23
|
|
20240703,101700,23157281,691,691,691,691,0
|
|
20240703,101600,23157281,691,691,691,691,13
|
|
20240703,101500,23148298,691,691,691,691,10
|
|
20240703,101400,23141388,691,691,691,691,0
|
|
20240703,101300,23141388,691,691,691,691,0
|
|
20240703,101200,23141388,691,690,691,690,82
|
|
20240703,101100,23084806,691,688,691,682,6002
|
|
20240703,101000,18974070,692,692,692,692,0
|
|
20240703,100900,18974070,692,692,692,692,0
|
|
20240703,100800,18974070,692,692,692,692,0
|
|
20240703,100700,18974070,692,692,692,692,0
|
|
20240703,100600,18974070,692,692,692,692,0
|
|
20240703,100500,18974070,692,692,692,692,10
|
|
20240703,100400,18967150,692,692,692,692,1
|
|
20240703,100300,18966458,687,687,687,687,0
|
|
20240703,100200,18966458,687,687,687,687,0
|
|
20240703,100100,18966458,687,687,687,687,23
|
|
20240703,100000,18950657,687,687,687,687,0
|
|
20240703,095900,18950657,687,693,693,687,11
|
|
20240703,095800,18943040,693,690,693,690,40
|
|
20240703,095700,18915376,690,690,690,690,0
|
|
20240703,095600,18915376,690,690,690,690,0
|
|
20240703,095500,18915376,690,690,690,690,6
|
|
20240703,095400,18911236,686,686,686,686,0
|
|
20240703,095300,18911236,686,686,686,686,0
|
|
20240703,095200,18911236,686,686,686,686,0
|
|
20240703,095100,18911236,686,686,686,686,0
|
|
20240703,095000,18911236,686,686,686,686,0
|
|
20240703,094900,18911236,686,686,686,686,0
|
|
20240703,094800,18911236,686,686,686,686,0
|
|
20240703,094700,18911236,686,686,686,686,1
|
|
20240703,094600,18910550,686,687,687,686,6828
|
|
20240703,094500,14220725,686,687,690,686,1196
|
|
20240703,094400,13399021,687,687,687,687,1038
|
|
20240703,094300,12685915,687,687,687,687,23
|
|
20240703,094200,12670114,687,687,687,687,25
|
|
20240703,094100,12652939,687,689,689,687,10757
|
|
20240703,094000,5250065,689,689,689,689,0
|
|
20240703,093900,5250065,689,689,689,689,0
|
|
20240703,093800,5250065,689,689,689,689,0
|
|
20240703,093700,5250065,689,689,689,689,0
|
|
20240703,093600,5250065,689,689,689,689,13
|
|
20240703,093500,5241108,689,689,689,689,0
|
|
20240703,093400,5241108,689,689,689,689,0
|
|
20240703,093300,5241108,689,689,689,689,50
|
|
20240703,093200,5206658,689,689,689,689,0
|
|
20240703,093100,5206658,689,689,689,689,0
|
|
20240703,093000,5206658,689,690,690,689,26
|
|
20240703,092900,5188737,692,692,692,692,0
|
|
20240703,092800,5188737,692,692,692,692,0
|
|
20240703,092700,5188737,692,692,692,692,0
|
|
20240703,092600,5188737,692,692,692,692,0
|
|
20240703,092500,5188737,692,692,692,692,1
|
|
20240703,092400,5188045,693,693,693,693,0
|
|
20240703,092300,5188045,693,693,693,693,0
|
|
20240703,092200,5188045,693,693,693,693,0
|
|
20240703,092100,5188045,693,693,693,693,0
|
|
20240703,092000,5188045,693,693,693,693,0
|
|
20240703,091900,5188045,693,693,693,693,0
|
|
20240703,091800,5188045,693,693,693,693,0
|
|
20240703,091700,5188045,693,693,693,693,0
|
|
20240703,091600,5188045,693,693,693,693,289
|
|
20240703,091500,4987768,693,693,693,693,0
|
|
20240703,091400,4987768,693,693,693,693,0
|
|
20240703,091300,4987768,693,693,693,693,2
|
|
20240703,091200,4986382,693,693,693,693,0
|
|
20240703,091100,4986382,693,693,693,693,0
|
|
20240703,091000,4986382,693,693,693,693,0
|
|
20240703,090900,4986382,693,690,693,690,1086
|
|
20240703,090800,4237039,690,690,690,690,2
|
|
20240703,090700,4235659,690,690,690,690,0
|
|
20240703,090600,4235659,690,690,690,690,1000
|
|
20240703,090500,3545659,690,690,690,690,36
|
|
20240703,090400,3520819,686,686,686,686,0
|
|
20240703,090300,3520819,686,686,686,686,0
|
|
20240703,090200,3520819,686,690,690,686,152
|
|
20240703,090100,3416539,687,690,690,687,4784
|
|
20240703,090000,123931,687,690,690,687,180
|