684 lines
29 KiB
CSV
684 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202100,117198318,680,680,680,680,20314
|
|
20240704,202000,117198318,680,680,680,680,0
|
|
20240704,201900,117198318,680,680,680,680,0
|
|
20240704,201800,117198318,680,680,680,680,0
|
|
20240704,201700,117198318,680,680,680,680,0
|
|
20240704,201600,117198318,680,680,680,680,0
|
|
20240704,201500,117198318,680,680,680,680,0
|
|
20240704,201400,117198318,680,680,680,680,0
|
|
20240704,201300,117198318,680,680,680,680,0
|
|
20240704,201200,117198318,680,680,680,680,0
|
|
20240704,201100,117198318,680,680,680,680,0
|
|
20240704,201000,117198318,680,680,680,680,0
|
|
20240704,200900,117198318,680,680,680,680,0
|
|
20240704,200800,117198318,680,680,680,680,0
|
|
20240704,200700,117198318,680,680,680,680,0
|
|
20240704,200600,117198318,680,680,680,680,0
|
|
20240704,200500,117198318,680,680,680,680,0
|
|
20240704,200400,117198318,680,680,680,680,0
|
|
20240704,200300,117198318,680,680,680,680,0
|
|
20240704,200200,117198318,680,680,680,680,0
|
|
20240704,200100,117198318,680,680,680,680,0
|
|
20240704,200000,117198318,680,680,680,680,0
|
|
20240704,195900,117198318,680,680,680,680,0
|
|
20240704,195800,117198318,680,680,680,680,0
|
|
20240704,195700,117198318,680,680,680,680,0
|
|
20240704,195600,117198318,680,680,680,680,0
|
|
20240704,195500,117198318,680,680,680,680,0
|
|
20240704,195400,117198318,680,680,680,680,0
|
|
20240704,195300,117198318,680,680,680,680,0
|
|
20240704,195200,117198318,680,680,680,680,0
|
|
20240704,195100,117198318,680,680,680,680,20314
|
|
20240704,195000,117198318,680,680,680,680,0
|
|
20240704,194900,117198318,680,680,680,680,0
|
|
20240704,194800,117198318,680,680,680,680,0
|
|
20240704,194700,117198318,680,680,680,680,0
|
|
20240704,194600,117198318,680,680,680,680,0
|
|
20240704,194500,117198318,680,680,680,680,0
|
|
20240704,194400,117198318,680,680,680,680,0
|
|
20240704,194300,117198318,680,680,680,680,0
|
|
20240704,194200,117198318,680,680,680,680,0
|
|
20240704,194100,117198318,680,680,680,680,0
|
|
20240704,194000,117198318,680,680,680,680,0
|
|
20240704,193900,117198318,680,680,680,680,0
|
|
20240704,193800,117198318,680,680,680,680,0
|
|
20240704,193700,117198318,680,680,680,680,0
|
|
20240704,193600,117198318,680,680,680,680,0
|
|
20240704,193500,117198318,680,680,680,680,0
|
|
20240704,193400,117198318,680,680,680,680,0
|
|
20240704,193300,117198318,680,680,680,680,0
|
|
20240704,193200,117198318,680,680,680,680,0
|
|
20240704,193100,117198318,680,680,680,680,0
|
|
20240704,193000,117198318,680,680,680,680,0
|
|
20240704,192900,117198318,680,680,680,680,0
|
|
20240704,192800,117198318,680,680,680,680,0
|
|
20240704,192700,117198318,680,680,680,680,0
|
|
20240704,192600,117198318,680,680,680,680,0
|
|
20240704,192500,117198318,680,680,680,680,0
|
|
20240704,192400,117198318,680,680,680,680,0
|
|
20240704,192300,117198318,680,680,680,680,0
|
|
20240704,192200,117198318,680,680,680,680,0
|
|
20240704,192100,117198318,680,680,680,680,20314
|
|
20240704,192000,117198318,680,680,680,680,0
|
|
20240704,191900,117198318,680,680,680,680,0
|
|
20240704,191800,117198318,680,680,680,680,0
|
|
20240704,191700,117198318,680,680,680,680,0
|
|
20240704,191600,117198318,680,680,680,680,0
|
|
20240704,191500,117198318,680,680,680,680,0
|
|
20240704,191400,117198318,680,680,680,680,0
|
|
20240704,191300,117198318,680,680,680,680,0
|
|
20240704,191200,117198318,680,680,680,680,0
|
|
20240704,191100,117198318,680,680,680,680,0
|
|
20240704,191000,117198318,680,680,680,680,0
|
|
20240704,190900,117198318,680,680,680,680,0
|
|
20240704,190800,117198318,680,680,680,680,0
|
|
20240704,190700,117198318,680,680,680,680,0
|
|
20240704,190600,117198318,680,680,680,680,0
|
|
20240704,190500,117198318,680,680,680,680,0
|
|
20240704,190400,117198318,680,680,680,680,0
|
|
20240704,190300,117198318,680,680,680,680,0
|
|
20240704,190200,117198318,680,680,680,680,0
|
|
20240704,190100,117198318,680,680,680,680,0
|
|
20240704,190000,117198318,680,680,680,680,0
|
|
20240704,185900,117198318,680,680,680,680,0
|
|
20240704,185800,117198318,680,680,680,680,0
|
|
20240704,185700,117198318,680,680,680,680,0
|
|
20240704,185600,117198318,680,680,680,680,0
|
|
20240704,185500,117198318,680,680,680,680,0
|
|
20240704,185400,117198318,680,680,680,680,0
|
|
20240704,185300,117198318,680,680,680,680,0
|
|
20240704,185200,117198318,680,680,680,680,0
|
|
20240704,185100,117198318,680,680,680,680,20314
|
|
20240704,185000,117198318,680,680,680,680,0
|
|
20240704,184900,117198318,680,680,680,680,0
|
|
20240704,184800,117198318,680,680,680,680,0
|
|
20240704,184700,117198318,680,680,680,680,0
|
|
20240704,184600,117198318,680,680,680,680,0
|
|
20240704,184500,117198318,680,680,680,680,0
|
|
20240704,184400,117198318,680,680,680,680,0
|
|
20240704,184300,117198318,680,680,680,680,0
|
|
20240704,184200,117198318,680,680,680,680,0
|
|
20240704,184100,117198318,680,680,680,680,0
|
|
20240704,184000,117198318,680,680,680,680,0
|
|
20240704,183900,117198318,680,680,680,680,0
|
|
20240704,183800,117198318,680,680,680,680,0
|
|
20240704,183700,117198318,680,680,680,680,0
|
|
20240704,183600,117198318,680,680,680,680,0
|
|
20240704,183500,117198318,680,680,680,680,0
|
|
20240704,183400,117198318,680,680,680,680,0
|
|
20240704,183300,117198318,680,680,680,680,0
|
|
20240704,183200,117198318,680,680,680,680,0
|
|
20240704,183100,117198318,680,680,680,680,0
|
|
20240704,183000,117198318,680,680,680,680,0
|
|
20240704,182900,117198318,680,680,680,680,0
|
|
20240704,182800,117198318,680,680,680,680,0
|
|
20240704,182700,117198318,680,680,680,680,0
|
|
20240704,182600,117198318,680,680,680,680,0
|
|
20240704,182500,117198318,680,680,680,680,0
|
|
20240704,182400,117198318,680,680,680,680,0
|
|
20240704,182300,117198318,680,680,680,680,0
|
|
20240704,182200,117198318,680,680,680,680,0
|
|
20240704,182100,117198318,680,680,680,680,20314
|
|
20240704,182000,117198318,680,680,680,680,0
|
|
20240704,181900,117198318,680,680,680,680,0
|
|
20240704,181800,117198318,680,680,680,680,0
|
|
20240704,181700,117198318,680,680,680,680,0
|
|
20240704,181600,117198318,680,680,680,680,0
|
|
20240704,181500,117198318,680,680,680,680,0
|
|
20240704,181400,117198318,680,680,680,680,0
|
|
20240704,181300,117198318,680,680,680,680,0
|
|
20240704,181200,117198318,680,680,680,680,0
|
|
20240704,181100,117198318,680,680,680,680,0
|
|
20240704,181000,117198318,680,680,680,680,0
|
|
20240704,180900,117198318,680,680,680,680,0
|
|
20240704,180800,117198318,680,680,680,680,0
|
|
20240704,180700,117198318,680,680,680,680,0
|
|
20240704,180600,117198318,680,680,680,680,0
|
|
20240704,180500,117198318,680,680,680,680,0
|
|
20240704,180400,117198318,680,680,680,680,0
|
|
20240704,180300,117198318,680,680,680,680,0
|
|
20240704,180200,117198318,680,680,680,680,0
|
|
20240704,180100,117198318,680,680,680,680,0
|
|
20240704,180000,117198318,680,680,680,680,0
|
|
20240704,175900,117198318,680,680,680,680,0
|
|
20240704,175800,117198318,680,680,680,680,0
|
|
20240704,175700,117198318,680,680,680,680,0
|
|
20240704,175600,117198318,680,680,680,680,0
|
|
20240704,175500,117198318,680,680,680,680,0
|
|
20240704,175400,117198318,680,680,680,680,0
|
|
20240704,175300,117198318,680,680,680,680,0
|
|
20240704,175200,117198318,680,680,680,680,0
|
|
20240704,175100,117198318,680,680,680,680,20314
|
|
20240704,175000,117198318,680,680,680,680,0
|
|
20240704,174900,117198318,680,680,680,680,0
|
|
20240704,174800,117198318,680,680,680,680,0
|
|
20240704,174700,117198318,680,680,680,680,0
|
|
20240704,174600,117198318,680,680,680,680,0
|
|
20240704,174500,117198318,680,680,680,680,0
|
|
20240704,174400,117198318,680,680,680,680,0
|
|
20240704,174300,117198318,680,680,680,680,0
|
|
20240704,174200,117198318,680,680,680,680,0
|
|
20240704,174100,117198318,680,680,680,680,0
|
|
20240704,174000,117198318,680,680,680,680,0
|
|
20240704,173900,117198318,680,680,680,680,0
|
|
20240704,173800,117198318,680,680,680,680,0
|
|
20240704,173700,117198318,680,680,680,680,0
|
|
20240704,173600,117198318,680,680,680,680,0
|
|
20240704,173500,117198318,680,680,680,680,0
|
|
20240704,173400,117198318,680,680,680,680,0
|
|
20240704,173300,117198318,680,680,680,680,0
|
|
20240704,173200,117198318,680,680,680,680,0
|
|
20240704,173100,117198318,680,680,680,680,0
|
|
20240704,173000,117198318,680,680,680,680,0
|
|
20240704,172900,117198318,680,680,680,680,0
|
|
20240704,172800,117198318,680,680,680,680,0
|
|
20240704,172700,117198318,680,680,680,680,0
|
|
20240704,172600,117198318,680,680,680,680,0
|
|
20240704,172500,117198318,680,680,680,680,0
|
|
20240704,172400,117198318,680,680,680,680,0
|
|
20240704,172300,117198318,680,680,680,680,0
|
|
20240704,172200,117198318,680,680,680,680,0
|
|
20240704,172100,117198318,680,680,680,680,20314
|
|
20240704,172000,117198318,680,680,680,680,0
|
|
20240704,171900,117198318,680,680,680,680,0
|
|
20240704,171800,117198318,680,680,680,680,0
|
|
20240704,171700,117198318,680,680,680,680,0
|
|
20240704,171600,117198318,680,680,680,680,0
|
|
20240704,171500,117198318,680,680,680,680,0
|
|
20240704,171400,117198318,680,680,680,680,0
|
|
20240704,171300,117198318,680,680,680,680,0
|
|
20240704,171200,117198318,680,680,680,680,0
|
|
20240704,171100,117198318,680,680,680,680,0
|
|
20240704,171000,117198318,680,680,680,680,0
|
|
20240704,170900,117198318,680,680,680,680,0
|
|
20240704,170800,117198318,680,680,680,680,0
|
|
20240704,170700,117198318,680,680,680,680,0
|
|
20240704,170600,117198318,680,680,680,680,0
|
|
20240704,170500,117198318,680,680,680,680,0
|
|
20240704,170400,117198318,680,680,680,680,0
|
|
20240704,170300,117198318,680,680,680,680,0
|
|
20240704,170200,117198318,680,680,680,680,0
|
|
20240704,170100,117198318,680,680,680,680,0
|
|
20240704,170000,117198318,680,680,680,680,0
|
|
20240704,165900,117198318,680,680,680,680,0
|
|
20240704,165800,117198318,680,680,680,680,0
|
|
20240704,165700,117198318,680,680,680,680,0
|
|
20240704,165600,117198318,680,680,680,680,0
|
|
20240704,165500,117198318,680,680,680,680,0
|
|
20240704,165400,117198318,680,680,680,680,0
|
|
20240704,165300,117198318,680,680,680,680,0
|
|
20240704,165200,117198318,680,680,680,680,0
|
|
20240704,165100,117198318,680,680,680,680,20314
|
|
20240704,165000,117198318,680,680,680,680,0
|
|
20240704,164900,117198318,680,680,680,680,0
|
|
20240704,164800,117198318,680,680,680,680,0
|
|
20240704,164700,117198318,680,680,680,680,0
|
|
20240704,164600,117198318,680,680,680,680,0
|
|
20240704,164500,117198318,680,680,680,680,0
|
|
20240704,164400,117198318,680,680,680,680,0
|
|
20240704,164300,117198318,680,680,680,680,0
|
|
20240704,164200,117198318,680,680,680,680,0
|
|
20240704,164100,117198318,680,680,680,680,0
|
|
20240704,164000,117198318,680,680,680,680,0
|
|
20240704,163900,117198318,680,680,680,680,0
|
|
20240704,163800,117198318,680,680,680,680,0
|
|
20240704,163700,117198318,680,680,680,680,0
|
|
20240704,163600,117198318,680,680,680,680,0
|
|
20240704,163500,117198318,680,680,680,680,0
|
|
20240704,163400,117198318,680,680,680,680,0
|
|
20240704,163300,117198318,680,680,680,680,0
|
|
20240704,163200,117198318,680,680,680,680,0
|
|
20240704,163100,117198318,680,680,680,680,0
|
|
20240704,163000,117198318,680,680,680,680,0
|
|
20240704,162900,117198318,680,680,680,680,0
|
|
20240704,162800,117198318,680,680,680,680,0
|
|
20240704,162700,117198318,680,680,680,680,0
|
|
20240704,162600,117198318,680,680,680,680,0
|
|
20240704,162500,117198318,680,680,680,680,0
|
|
20240704,162400,117198318,680,680,680,680,0
|
|
20240704,162300,117198318,680,680,680,680,0
|
|
20240704,162200,117198318,680,680,680,680,0
|
|
20240704,162100,117198318,680,680,680,680,20314
|
|
20240704,162000,117198318,680,680,680,680,0
|
|
20240704,161900,117198318,680,680,680,680,0
|
|
20240704,161800,117198318,680,680,680,680,0
|
|
20240704,161700,117198318,680,680,680,680,0
|
|
20240704,161600,117198318,680,680,680,680,0
|
|
20240704,161500,117198318,680,680,680,680,0
|
|
20240704,161400,117198318,680,680,680,680,0
|
|
20240704,161300,117198318,680,680,680,680,0
|
|
20240704,161200,117198318,680,680,680,680,0
|
|
20240704,161100,117198318,680,680,680,680,0
|
|
20240704,161000,117198318,680,680,680,680,0
|
|
20240704,160900,117198318,680,680,680,680,0
|
|
20240704,160800,117198318,680,680,680,680,0
|
|
20240704,160700,117198318,680,680,680,680,0
|
|
20240704,160600,117198318,680,680,680,680,0
|
|
20240704,160500,117198318,680,680,680,680,0
|
|
20240704,160400,117198318,680,680,680,680,0
|
|
20240704,160300,117198318,680,680,680,680,0
|
|
20240704,160200,117198318,680,680,680,680,0
|
|
20240704,160100,117198318,680,680,680,680,0
|
|
20240704,160000,117198318,680,680,680,680,0
|
|
20240704,155900,117198318,680,680,680,680,0
|
|
20240704,155800,117198318,680,680,680,680,0
|
|
20240704,155700,117198318,680,680,680,680,0
|
|
20240704,155600,117198318,680,680,680,680,0
|
|
20240704,155500,117198318,680,680,680,680,0
|
|
20240704,155400,117198318,680,680,680,680,0
|
|
20240704,155300,117198318,680,680,680,680,0
|
|
20240704,155200,117198318,680,680,680,680,0
|
|
20240704,155100,117198318,680,680,680,680,20314
|
|
20240704,155000,117198318,680,680,680,680,0
|
|
20240704,154900,117198318,680,680,680,680,0
|
|
20240704,154800,117198318,680,680,680,680,0
|
|
20240704,154700,117198318,680,680,680,680,0
|
|
20240704,154600,117198318,680,680,680,680,0
|
|
20240704,154500,117198318,680,680,680,680,0
|
|
20240704,154400,117198318,680,680,680,680,0
|
|
20240704,154300,117198318,680,680,680,680,0
|
|
20240704,154200,117198318,680,680,680,680,0
|
|
20240704,154100,117198318,680,680,680,680,0
|
|
20240704,154000,117198318,680,680,680,680,0
|
|
20240704,153900,117198318,680,680,680,680,0
|
|
20240704,153800,117198318,680,680,680,680,0
|
|
20240704,153700,117198318,680,680,680,680,0
|
|
20240704,153600,117198318,680,680,680,680,0
|
|
20240704,153500,117198318,680,680,680,680,0
|
|
20240704,153400,117198318,680,680,680,680,0
|
|
20240704,153300,117198318,680,680,680,680,0
|
|
20240704,153200,117198318,680,680,680,680,0
|
|
20240704,153100,117198318,680,680,680,680,0
|
|
20240704,153000,117198318,680,680,680,680,20314
|
|
20240704,152900,103384798,671,671,671,671,0
|
|
20240704,152800,103384798,671,671,671,671,0
|
|
20240704,152700,103384798,671,671,671,671,0
|
|
20240704,152600,103384798,671,671,671,671,0
|
|
20240704,152500,103384798,671,671,671,671,0
|
|
20240704,152400,103384798,671,671,671,671,0
|
|
20240704,152300,103384798,671,671,671,671,0
|
|
20240704,152200,103384798,671,671,671,671,0
|
|
20240704,152100,103384798,671,671,671,671,0
|
|
20240704,152000,103384798,671,671,671,671,0
|
|
20240704,151900,103384798,671,670,671,668,2001
|
|
20240704,151800,102047202,671,671,671,671,17
|
|
20240704,151700,102035795,672,669,672,669,161
|
|
20240704,151600,101928062,672,672,672,672,0
|
|
20240704,151500,101928062,672,672,672,672,104
|
|
20240704,151400,101858174,668,668,668,668,0
|
|
20240704,151300,101858174,668,670,672,668,8907
|
|
20240704,151200,95906091,672,672,672,672,0
|
|
20240704,151100,95906091,672,672,672,672,0
|
|
20240704,151000,95906091,672,672,672,672,0
|
|
20240704,150900,95906091,672,670,672,669,534
|
|
20240704,150800,95548811,670,671,671,670,700
|
|
20240704,150700,95079808,671,671,671,671,600
|
|
20240704,150600,94677208,672,672,672,672,0
|
|
20240704,150500,94677208,672,672,672,672,16
|
|
20240704,150400,94666456,672,671,672,671,248
|
|
20240704,150300,94499924,671,671,671,671,0
|
|
20240704,150200,94499924,671,671,671,671,734
|
|
20240704,150100,94007410,672,672,672,672,0
|
|
20240704,150000,94007410,672,672,672,672,6
|
|
20240704,145900,94003378,672,672,672,672,4
|
|
20240704,145800,94000690,671,671,671,671,12
|
|
20240704,145700,93992638,672,672,672,672,1
|
|
20240704,145600,93991966,671,671,671,671,1421
|
|
20240704,145500,93038475,671,671,671,671,0
|
|
20240704,145400,93038475,671,670,671,670,19
|
|
20240704,145300,93025735,670,670,670,670,0
|
|
20240704,145200,93025735,670,670,670,670,3
|
|
20240704,145100,93023725,673,673,673,673,0
|
|
20240704,145000,93023725,673,673,673,673,0
|
|
20240704,144900,93023725,673,673,673,673,0
|
|
20240704,144800,93023725,673,673,673,673,0
|
|
20240704,144700,93023725,673,673,673,673,0
|
|
20240704,144600,93023725,673,672,673,672,100
|
|
20240704,144500,92956437,673,673,673,673,0
|
|
20240704,144400,92956437,673,673,673,673,0
|
|
20240704,144300,92956437,673,673,673,673,0
|
|
20240704,144200,92956437,673,669,673,668,8500
|
|
20240704,144100,87255453,668,669,673,668,5428
|
|
20240704,144000,83625875,670,671,671,670,3409
|
|
20240704,143900,81341829,672,672,672,672,24
|
|
20240704,143800,81325701,673,673,673,673,7
|
|
20240704,143700,81320990,673,673,673,673,0
|
|
20240704,143600,81320990,673,673,673,673,100
|
|
20240704,143500,81253690,671,673,674,670,10156
|
|
20240704,143400,74437444,674,674,674,674,0
|
|
20240704,143300,74437444,674,674,674,674,1
|
|
20240704,143200,74436770,674,674,674,674,2334
|
|
20240704,143100,72863654,673,673,673,673,0
|
|
20240704,143000,72863654,673,673,673,673,653
|
|
20240704,142900,72424185,674,672,674,672,248
|
|
20240704,142800,72257281,672,672,672,672,0
|
|
20240704,142700,72257281,672,672,672,672,100
|
|
20240704,142600,72190081,672,673,673,672,3239
|
|
20240704,142500,70011357,674,674,674,674,0
|
|
20240704,142400,70011357,674,674,674,674,0
|
|
20240704,142300,70011357,674,674,674,674,1709
|
|
20240704,142200,68859491,674,674,674,674,3
|
|
20240704,142100,68857469,674,674,674,674,13
|
|
20240704,142000,68848707,675,675,675,675,0
|
|
20240704,141900,68848707,675,675,675,675,341
|
|
20240704,141800,68618532,675,675,675,675,13
|
|
20240704,141700,68609757,675,675,675,675,0
|
|
20240704,141600,68609757,675,675,675,675,0
|
|
20240704,141500,68609757,675,675,675,675,0
|
|
20240704,141400,68609757,675,675,675,675,0
|
|
20240704,141300,68609757,675,675,675,675,0
|
|
20240704,141200,68609757,675,675,675,675,0
|
|
20240704,141100,68609757,675,675,675,675,13
|
|
20240704,141000,68600982,675,675,675,675,0
|
|
20240704,140900,68600982,675,675,675,675,0
|
|
20240704,140800,68600982,675,675,675,675,19
|
|
20240704,140700,68588157,675,675,675,675,0
|
|
20240704,140600,68588157,675,675,675,675,14
|
|
20240704,140500,68578707,675,675,675,675,0
|
|
20240704,140400,68578707,675,675,675,675,0
|
|
20240704,140300,68578707,675,675,675,675,3528
|
|
20240704,140200,66197307,675,675,675,675,0
|
|
20240704,140100,66197307,675,675,675,675,13
|
|
20240704,140000,66188532,676,676,676,676,0
|
|
20240704,135900,66188532,676,676,676,676,2010
|
|
20240704,135800,64829772,676,676,676,676,0
|
|
20240704,135700,64829772,676,676,676,676,1629
|
|
20240704,135600,63728568,675,675,675,675,162
|
|
20240704,135500,63619218,675,675,675,675,0
|
|
20240704,135400,63619218,675,675,675,675,0
|
|
20240704,135300,63619218,675,675,675,675,140
|
|
20240704,135200,63524718,675,675,675,675,0
|
|
20240704,135100,63524718,675,675,675,675,49
|
|
20240704,135000,63491643,676,676,676,676,0
|
|
20240704,134900,63491643,676,676,676,676,0
|
|
20240704,134800,63491643,676,676,676,676,24
|
|
20240704,134700,63475419,675,675,675,675,0
|
|
20240704,134600,63475419,675,675,675,675,0
|
|
20240704,134500,63475419,675,675,675,675,0
|
|
20240704,134400,63475419,675,676,676,675,679
|
|
20240704,134300,63016643,675,675,675,675,0
|
|
20240704,134200,63016643,675,675,675,675,0
|
|
20240704,134100,63016643,675,675,675,675,0
|
|
20240704,134000,63016643,675,675,675,675,0
|
|
20240704,133900,63016643,675,675,675,675,164
|
|
20240704,133800,62905943,676,676,676,676,0
|
|
20240704,133700,62905943,676,676,676,676,12
|
|
20240704,133600,62897831,678,678,678,678,0
|
|
20240704,133500,62897831,678,678,678,678,0
|
|
20240704,133400,62897831,678,678,678,678,0
|
|
20240704,133300,62897831,678,678,678,678,11
|
|
20240704,133200,62890373,678,678,678,678,0
|
|
20240704,133100,62890373,678,678,678,678,0
|
|
20240704,133000,62890373,678,678,678,678,0
|
|
20240704,132900,62890373,678,678,678,678,0
|
|
20240704,132800,62890373,678,678,678,678,0
|
|
20240704,132700,62890373,678,678,678,678,0
|
|
20240704,132600,62890373,678,678,678,678,80
|
|
20240704,132500,62836133,678,676,678,676,420
|
|
20240704,132400,62551396,676,675,676,675,8
|
|
20240704,132300,62545995,676,675,676,675,2
|
|
20240704,132200,62544644,675,675,675,675,0
|
|
20240704,132100,62544644,675,675,675,675,13
|
|
20240704,132000,62535869,675,675,675,675,0
|
|
20240704,131900,62535869,675,675,675,675,0
|
|
20240704,131800,62535869,675,675,675,675,0
|
|
20240704,131700,62535869,675,675,675,675,0
|
|
20240704,131600,62535869,675,675,675,675,0
|
|
20240704,131500,62535869,675,675,675,675,65
|
|
20240704,131400,62491994,676,675,676,675,486
|
|
20240704,131300,62163475,676,676,676,676,890
|
|
20240704,131200,61561835,675,675,675,675,13
|
|
20240704,131100,61553060,675,675,675,675,2970
|
|
20240704,131000,59548310,675,675,675,675,200
|
|
20240704,130900,59413310,676,676,676,676,1688
|
|
20240704,130800,58272222,678,678,678,678,324
|
|
20240704,130700,58052550,678,678,678,678,0
|
|
20240704,130600,58052550,678,676,678,676,248
|
|
20240704,130500,57884667,677,678,678,677,126
|
|
20240704,130400,57799357,679,679,679,679,0
|
|
20240704,130300,57799357,679,679,679,679,0
|
|
20240704,130200,57799357,679,676,679,676,143
|
|
20240704,130100,57702617,676,676,676,676,115
|
|
20240704,130000,57624877,677,677,677,677,0
|
|
20240704,125900,57624877,677,677,677,677,0
|
|
20240704,125800,57624877,677,677,677,677,0
|
|
20240704,125700,57624877,677,675,677,673,2380
|
|
20240704,125600,56022692,681,681,681,681,0
|
|
20240704,125500,56022692,681,681,681,681,0
|
|
20240704,125400,56022692,681,681,681,681,0
|
|
20240704,125300,56022692,681,681,681,681,0
|
|
20240704,125200,56022692,681,681,681,675,34094
|
|
20240704,125100,32960513,682,682,682,682,0
|
|
20240704,125000,32960513,682,682,682,682,0
|
|
20240704,124900,32960513,682,682,682,682,0
|
|
20240704,124800,32960513,682,682,682,682,0
|
|
20240704,124700,32960513,682,682,682,682,0
|
|
20240704,124600,32960513,682,682,682,682,0
|
|
20240704,124500,32960513,682,682,682,682,0
|
|
20240704,124400,32960513,682,682,682,682,0
|
|
20240704,124300,32960513,682,682,682,682,551
|
|
20240704,124200,32584731,682,682,682,682,0
|
|
20240704,124100,32584731,682,682,682,682,12
|
|
20240704,124000,32576547,683,683,683,683,0
|
|
20240704,123900,32576547,683,683,683,683,0
|
|
20240704,123800,32576547,683,683,683,683,0
|
|
20240704,123700,32576547,683,683,683,683,80
|
|
20240704,123600,32521907,682,682,682,682,12
|
|
20240704,123500,32513723,683,683,683,683,0
|
|
20240704,123400,32513723,683,682,683,682,1005
|
|
20240704,123300,31828308,682,682,682,682,0
|
|
20240704,123200,31828308,682,682,682,682,0
|
|
20240704,123100,31828308,682,682,682,682,12
|
|
20240704,123000,31820124,683,683,683,683,100
|
|
20240704,122900,31751824,682,681,682,681,23
|
|
20240704,122800,31736148,681,681,681,681,2
|
|
20240704,122700,31734786,681,681,681,681,1
|
|
20240704,122600,31734105,680,680,680,680,13
|
|
20240704,122500,31725265,680,680,680,680,0
|
|
20240704,122400,31725265,680,680,680,680,0
|
|
20240704,122300,31725265,680,680,680,680,0
|
|
20240704,122200,31725265,680,680,680,680,3
|
|
20240704,122100,31723225,680,680,680,680,10
|
|
20240704,122000,31716425,680,680,680,680,0
|
|
20240704,121900,31716425,680,680,680,680,0
|
|
20240704,121800,31716425,680,680,680,680,0
|
|
20240704,121700,31716425,680,680,680,680,0
|
|
20240704,121600,31716425,680,680,680,680,0
|
|
20240704,121500,31716425,680,680,680,680,0
|
|
20240704,121400,31716425,680,680,680,680,0
|
|
20240704,121300,31716425,680,680,680,680,0
|
|
20240704,121200,31716425,680,680,680,680,0
|
|
20240704,121100,31716425,680,680,680,680,320
|
|
20240704,121000,31498825,680,680,680,680,10
|
|
20240704,120900,31492025,685,685,685,685,0
|
|
20240704,120800,31492025,685,685,685,685,0
|
|
20240704,120700,31492025,685,685,685,685,0
|
|
20240704,120600,31492025,685,685,685,685,0
|
|
20240704,120500,31492025,685,685,685,685,0
|
|
20240704,120400,31492025,685,685,685,685,0
|
|
20240704,120300,31492025,685,685,685,685,0
|
|
20240704,120200,31492025,685,685,685,685,0
|
|
20240704,120100,31492025,685,685,685,685,0
|
|
20240704,120000,31492025,685,685,685,685,0
|
|
20240704,115900,31492025,685,685,685,685,0
|
|
20240704,115800,31492025,685,685,685,685,0
|
|
20240704,115700,31492025,685,685,685,685,0
|
|
20240704,115600,31492025,685,685,685,685,0
|
|
20240704,115500,31492025,685,685,685,685,0
|
|
20240704,115400,31492025,685,685,685,685,0
|
|
20240704,115300,31492025,685,685,685,685,0
|
|
20240704,115200,31492025,685,685,685,685,0
|
|
20240704,115100,31492025,685,685,685,685,0
|
|
20240704,115000,31492025,685,685,685,685,0
|
|
20240704,114900,31492025,685,682,685,678,13650
|
|
20240704,114800,22198807,683,683,683,683,0
|
|
20240704,114700,22198807,683,683,683,683,65
|
|
20240704,114600,22154412,682,682,682,682,12
|
|
20240704,114500,22146228,682,682,682,682,0
|
|
20240704,114400,22146228,682,682,682,682,0
|
|
20240704,114300,22146228,682,682,682,682,0
|
|
20240704,114200,22146228,682,682,682,682,24
|
|
20240704,114100,22129860,684,684,684,684,0
|
|
20240704,114000,22129860,684,684,684,684,0
|
|
20240704,113900,22129860,684,684,684,684,0
|
|
20240704,113800,22129860,684,684,684,684,0
|
|
20240704,113700,22129860,684,684,684,684,0
|
|
20240704,113600,22129860,684,684,684,684,0
|
|
20240704,113500,22129860,684,684,684,684,0
|
|
20240704,113400,22129860,684,684,684,684,0
|
|
20240704,113300,22129860,684,684,684,684,0
|
|
20240704,113200,22129860,684,684,684,684,0
|
|
20240704,113100,22129860,684,684,684,684,0
|
|
20240704,113000,22129860,684,684,684,684,0
|
|
20240704,112900,22129860,684,684,684,684,0
|
|
20240704,112800,22129860,684,683,684,682,3000
|
|
20240704,112700,20080649,683,683,683,683,0
|
|
20240704,112600,20080649,683,683,683,683,25
|
|
20240704,112500,20063574,683,683,683,683,0
|
|
20240704,112400,20063574,683,683,683,683,2
|
|
20240704,112300,20062208,683,683,683,683,0
|
|
20240704,112200,20062208,683,683,683,683,67
|
|
20240704,112100,20016447,683,683,683,683,13
|
|
20240704,112000,20007568,683,683,683,683,30
|
|
20240704,111900,19987078,683,683,683,683,0
|
|
20240704,111800,19987078,683,683,683,683,0
|
|
20240704,111700,19987078,683,683,683,683,0
|
|
20240704,111600,19987078,683,683,683,683,13
|
|
20240704,111500,19978199,683,683,683,683,0
|
|
20240704,111400,19978199,683,683,683,683,0
|
|
20240704,111300,19978199,683,683,683,683,0
|
|
20240704,111200,19978199,683,683,683,683,13
|
|
20240704,111100,19969320,684,684,684,684,0
|
|
20240704,111000,19969320,684,684,684,684,0
|
|
20240704,110900,19969320,684,684,684,684,0
|
|
20240704,110800,19969320,684,684,684,684,0
|
|
20240704,110700,19969320,684,684,684,684,0
|
|
20240704,110600,19969320,684,684,684,684,49
|
|
20240704,110500,19935804,685,685,685,685,0
|
|
20240704,110400,19935804,685,685,685,685,0
|
|
20240704,110300,19935804,685,685,685,685,0
|
|
20240704,110200,19935804,685,685,685,685,0
|
|
20240704,110100,19935804,685,685,685,685,0
|
|
20240704,110000,19935804,685,685,685,685,0
|
|
20240704,105900,19935804,685,685,685,685,0
|
|
20240704,105800,19935804,685,685,685,685,0
|
|
20240704,105700,19935804,685,685,685,685,0
|
|
20240704,105600,19935804,685,685,685,685,0
|
|
20240704,105500,19935804,685,685,685,685,0
|
|
20240704,105400,19935804,685,685,685,685,1
|
|
20240704,105300,19935119,687,687,687,687,0
|
|
20240704,105200,19935119,687,687,687,687,0
|
|
20240704,105100,19935119,687,687,687,687,0
|
|
20240704,105000,19935119,687,687,687,687,1
|
|
20240704,104900,19934432,683,683,683,683,0
|
|
20240704,104800,19934432,683,683,683,683,0
|
|
20240704,104700,19934432,683,683,683,683,669
|
|
20240704,104600,19477505,683,683,683,683,5148
|
|
20240704,104500,15961421,683,683,683,683,0
|
|
20240704,104400,15961421,683,683,683,683,0
|
|
20240704,104300,15961421,683,683,683,683,0
|
|
20240704,104200,15961421,683,683,683,682,837
|
|
20240704,104100,15389999,689,689,689,689,0
|
|
20240704,104000,15389999,689,689,689,689,0
|
|
20240704,103900,15389999,689,689,689,689,0
|
|
20240704,103800,15389999,689,689,689,689,0
|
|
20240704,103700,15389999,689,689,689,689,0
|
|
20240704,103600,15389999,689,689,689,689,1
|
|
20240704,103500,15389310,690,690,690,690,0
|
|
20240704,103400,15389310,690,688,690,688,2
|
|
20240704,103300,15387932,684,684,684,684,0
|
|
20240704,103200,15387932,684,683,684,683,2227
|
|
20240704,103100,13866890,683,683,683,683,0
|
|
20240704,103000,13866890,683,683,683,683,0
|
|
20240704,102900,13866890,683,682,683,682,850
|
|
20240704,102800,13286390,682,682,682,682,350
|
|
20240704,102700,13047690,682,682,682,682,79
|
|
20240704,102600,12993812,681,681,681,681,3
|
|
20240704,102500,12991769,681,681,681,681,933
|
|
20240704,102400,12356396,681,682,682,681,1495
|
|
20240704,102300,11338065,682,682,682,682,3000
|
|
20240704,102200,9292065,683,683,683,683,25
|
|
20240704,102100,9274990,683,683,683,683,0
|
|
20240704,102000,9274990,683,683,683,683,350
|
|
20240704,101900,9035940,684,684,684,684,0
|
|
20240704,101800,9035940,684,683,684,683,904
|
|
20240704,101700,8417808,684,684,684,684,0
|
|
20240704,101600,8417808,684,684,684,684,0
|
|
20240704,101500,8417808,684,684,684,684,0
|
|
20240704,101400,8417808,684,684,684,684,0
|
|
20240704,101300,8417808,684,684,684,684,10
|
|
20240704,101200,8410968,684,684,684,684,1680
|
|
20240704,101100,7261848,685,685,685,685,114
|
|
20240704,101000,7183758,686,686,686,686,0
|
|
20240704,100900,7183758,686,686,686,686,1000
|
|
20240704,100800,6497758,686,686,686,686,196
|
|
20240704,100700,6363302,688,688,688,688,0
|
|
20240704,100600,6363302,688,688,688,688,0
|
|
20240704,100500,6363302,688,688,688,688,0
|
|
20240704,100400,6363302,688,688,688,688,0
|
|
20240704,100300,6363302,688,688,688,688,0
|
|
20240704,100200,6363302,688,688,688,688,0
|
|
20240704,100100,6363302,688,688,688,688,0
|
|
20240704,100000,6363302,688,688,688,688,0
|
|
20240704,095900,6363302,688,688,688,688,0
|
|
20240704,095800,6363302,688,688,688,688,6
|
|
20240704,095700,6359174,688,688,688,688,0
|
|
20240704,095600,6359174,688,687,688,687,48
|
|
20240704,095500,6326165,687,687,687,687,0
|
|
20240704,095400,6326165,687,687,687,687,31
|
|
20240704,095300,6304868,687,687,687,687,0
|
|
20240704,095200,6304868,687,687,687,687,0
|
|
20240704,095100,6304868,687,687,687,687,0
|
|
20240704,095000,6304868,687,687,687,687,0
|
|
20240704,094900,6304868,687,687,687,687,0
|
|
20240704,094800,6304868,687,687,687,687,720
|
|
20240704,094700,5810228,687,687,687,687,0
|
|
20240704,094600,5810228,687,687,687,687,0
|
|
20240704,094500,5810228,687,687,687,687,0
|
|
20240704,094400,5810228,687,687,687,687,0
|
|
20240704,094300,5810228,687,687,687,687,15
|
|
20240704,094200,5799923,691,691,691,691,0
|
|
20240704,094100,5799923,691,691,691,691,0
|
|
20240704,094000,5799923,691,691,691,691,0
|
|
20240704,093900,5799923,691,691,691,691,160
|
|
20240704,093800,5689363,690,690,690,690,0
|
|
20240704,093700,5689363,690,690,690,690,0
|
|
20240704,093600,5689363,690,689,690,689,53
|
|
20240704,093500,5652806,688,688,688,688,0
|
|
20240704,093400,5652806,688,688,688,688,13
|
|
20240704,093300,5643862,687,687,687,687,0
|
|
20240704,093200,5643862,687,687,687,687,12
|
|
20240704,093100,5635618,687,687,687,687,0
|
|
20240704,093000,5635618,687,687,687,687,0
|
|
20240704,092900,5635618,687,687,687,687,0
|
|
20240704,092800,5635618,687,687,687,687,0
|
|
20240704,092700,5635618,687,687,687,687,0
|
|
20240704,092600,5635618,687,687,687,687,0
|
|
20240704,092500,5635618,687,687,687,687,0
|
|
20240704,092400,5635618,687,687,687,687,0
|
|
20240704,092300,5635618,687,687,687,687,0
|
|
20240704,092200,5635618,687,687,687,687,0
|
|
20240704,092100,5635618,687,687,687,687,0
|
|
20240704,092000,5635618,687,688,688,687,131
|
|
20240704,091900,5545576,688,688,688,688,0
|
|
20240704,091800,5545576,688,688,688,688,0
|
|
20240704,091700,5545576,688,688,688,688,0
|
|
20240704,091600,5545576,688,688,688,688,0
|
|
20240704,091500,5545576,688,688,688,688,0
|
|
20240704,091400,5545576,688,688,688,688,0
|
|
20240704,091300,5545576,688,688,688,688,0
|
|
20240704,091200,5545576,688,688,688,687,4365
|
|
20240704,091100,2543070,688,690,690,688,3489
|
|
20240704,091000,138942,690,690,690,690,0
|
|
20240704,090900,138942,690,690,690,690,0
|
|
20240704,090800,138942,690,690,690,690,0
|
|
20240704,090700,138942,690,690,690,690,0
|
|
20240704,090600,138942,690,690,690,690,0
|
|
20240704,090500,138942,690,690,690,690,0
|
|
20240704,090400,138942,690,690,690,690,0
|
|
20240704,090300,138942,690,690,690,690,0
|
|
20240704,090200,138942,690,690,690,690,0
|
|
20240704,090100,138942,690,691,691,690,100
|
|
20240704,090000,69892,692,692,692,692,101
|