685 lines
29 KiB
CSV
685 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202200,91052836,673,673,673,673,2155
|
|
20240705,202100,91052836,673,673,673,673,0
|
|
20240705,202000,91052836,673,673,673,673,0
|
|
20240705,201900,91052836,673,673,673,673,0
|
|
20240705,201800,91052836,673,673,673,673,0
|
|
20240705,201700,91052836,673,673,673,673,0
|
|
20240705,201600,91052836,673,673,673,673,0
|
|
20240705,201500,91052836,673,673,673,673,0
|
|
20240705,201400,91052836,673,673,673,673,0
|
|
20240705,201300,91052836,673,673,673,673,0
|
|
20240705,201200,91052836,673,673,673,673,0
|
|
20240705,201100,91052836,673,673,673,673,0
|
|
20240705,201000,91052836,673,673,673,673,0
|
|
20240705,200900,91052836,673,673,673,673,0
|
|
20240705,200800,91052836,673,673,673,673,0
|
|
20240705,200700,91052836,673,673,673,673,0
|
|
20240705,200600,91052836,673,673,673,673,0
|
|
20240705,200500,91052836,673,673,673,673,0
|
|
20240705,200400,91052836,673,673,673,673,0
|
|
20240705,200300,91052836,673,673,673,673,0
|
|
20240705,200200,91052836,673,673,673,673,0
|
|
20240705,200100,91052836,673,673,673,673,0
|
|
20240705,200000,91052836,673,673,673,673,0
|
|
20240705,195900,91052836,673,673,673,673,0
|
|
20240705,195800,91052836,673,673,673,673,0
|
|
20240705,195700,91052836,673,673,673,673,0
|
|
20240705,195600,91052836,673,673,673,673,0
|
|
20240705,195500,91052836,673,673,673,673,0
|
|
20240705,195400,91052836,673,673,673,673,0
|
|
20240705,195300,91052836,673,673,673,673,0
|
|
20240705,195200,91052836,673,673,673,673,2155
|
|
20240705,195100,91052836,673,673,673,673,0
|
|
20240705,195000,91052836,673,673,673,673,0
|
|
20240705,194900,91052836,673,673,673,673,0
|
|
20240705,194800,91052836,673,673,673,673,0
|
|
20240705,194700,91052836,673,673,673,673,0
|
|
20240705,194600,91052836,673,673,673,673,0
|
|
20240705,194500,91052836,673,673,673,673,0
|
|
20240705,194400,91052836,673,673,673,673,0
|
|
20240705,194300,91052836,673,673,673,673,0
|
|
20240705,194200,91052836,673,673,673,673,0
|
|
20240705,194100,91052836,673,673,673,673,0
|
|
20240705,194000,91052836,673,673,673,673,0
|
|
20240705,193900,91052836,673,673,673,673,0
|
|
20240705,193800,91052836,673,673,673,673,0
|
|
20240705,193700,91052836,673,673,673,673,0
|
|
20240705,193600,91052836,673,673,673,673,0
|
|
20240705,193500,91052836,673,673,673,673,0
|
|
20240705,193400,91052836,673,673,673,673,0
|
|
20240705,193300,91052836,673,673,673,673,0
|
|
20240705,193200,91052836,673,673,673,673,0
|
|
20240705,193100,91052836,673,673,673,673,0
|
|
20240705,193000,91052836,673,673,673,673,0
|
|
20240705,192900,91052836,673,673,673,673,0
|
|
20240705,192800,91052836,673,673,673,673,0
|
|
20240705,192700,91052836,673,673,673,673,0
|
|
20240705,192600,91052836,673,673,673,673,0
|
|
20240705,192500,91052836,673,673,673,673,0
|
|
20240705,192400,91052836,673,673,673,673,0
|
|
20240705,192300,91052836,673,673,673,673,0
|
|
20240705,192200,91052836,673,673,673,673,2155
|
|
20240705,192100,91052836,673,673,673,673,0
|
|
20240705,192000,91052836,673,673,673,673,0
|
|
20240705,191900,91052836,673,673,673,673,0
|
|
20240705,191800,91052836,673,673,673,673,0
|
|
20240705,191700,91052836,673,673,673,673,0
|
|
20240705,191600,91052836,673,673,673,673,0
|
|
20240705,191500,91052836,673,673,673,673,0
|
|
20240705,191400,91052836,673,673,673,673,0
|
|
20240705,191300,91052836,673,673,673,673,0
|
|
20240705,191200,91052836,673,673,673,673,0
|
|
20240705,191100,91052836,673,673,673,673,0
|
|
20240705,191000,91052836,673,673,673,673,0
|
|
20240705,190900,91052836,673,673,673,673,0
|
|
20240705,190800,91052836,673,673,673,673,0
|
|
20240705,190700,91052836,673,673,673,673,0
|
|
20240705,190600,91052836,673,673,673,673,0
|
|
20240705,190500,91052836,673,673,673,673,0
|
|
20240705,190400,91052836,673,673,673,673,0
|
|
20240705,190300,91052836,673,673,673,673,0
|
|
20240705,190200,91052836,673,673,673,673,0
|
|
20240705,190100,91052836,673,673,673,673,0
|
|
20240705,190000,91052836,673,673,673,673,0
|
|
20240705,185900,91052836,673,673,673,673,0
|
|
20240705,185800,91052836,673,673,673,673,0
|
|
20240705,185700,91052836,673,673,673,673,0
|
|
20240705,185600,91052836,673,673,673,673,0
|
|
20240705,185500,91052836,673,673,673,673,0
|
|
20240705,185400,91052836,673,673,673,673,0
|
|
20240705,185300,91052836,673,673,673,673,0
|
|
20240705,185200,91052836,673,673,673,673,2155
|
|
20240705,185100,91052836,673,673,673,673,0
|
|
20240705,185000,91052836,673,673,673,673,0
|
|
20240705,184900,91052836,673,673,673,673,0
|
|
20240705,184800,91052836,673,673,673,673,0
|
|
20240705,184700,91052836,673,673,673,673,0
|
|
20240705,184600,91052836,673,673,673,673,0
|
|
20240705,184500,91052836,673,673,673,673,0
|
|
20240705,184400,91052836,673,673,673,673,0
|
|
20240705,184300,91052836,673,673,673,673,0
|
|
20240705,184200,91052836,673,673,673,673,0
|
|
20240705,184100,91052836,673,673,673,673,0
|
|
20240705,184000,91052836,673,673,673,673,0
|
|
20240705,183900,91052836,673,673,673,673,0
|
|
20240705,183800,91052836,673,673,673,673,0
|
|
20240705,183700,91052836,673,673,673,673,0
|
|
20240705,183600,91052836,673,673,673,673,0
|
|
20240705,183500,91052836,673,673,673,673,0
|
|
20240705,183400,91052836,673,673,673,673,0
|
|
20240705,183300,91052836,673,673,673,673,0
|
|
20240705,183200,91052836,673,673,673,673,0
|
|
20240705,183100,91052836,673,673,673,673,0
|
|
20240705,183000,91052836,673,673,673,673,0
|
|
20240705,182900,91052836,673,673,673,673,0
|
|
20240705,182800,91052836,673,673,673,673,0
|
|
20240705,182700,91052836,673,673,673,673,0
|
|
20240705,182600,91052836,673,673,673,673,0
|
|
20240705,182500,91052836,673,673,673,673,0
|
|
20240705,182400,91052836,673,673,673,673,0
|
|
20240705,182300,91052836,673,673,673,673,0
|
|
20240705,182200,91052836,673,673,673,673,2155
|
|
20240705,182100,91052836,673,673,673,673,0
|
|
20240705,182000,91052836,673,673,673,673,0
|
|
20240705,181900,91052836,673,673,673,673,0
|
|
20240705,181800,91052836,673,673,673,673,0
|
|
20240705,181700,91052836,673,673,673,673,0
|
|
20240705,181600,91052836,673,673,673,673,0
|
|
20240705,181500,91052836,673,673,673,673,0
|
|
20240705,181400,91052836,673,673,673,673,0
|
|
20240705,181300,91052836,673,673,673,673,0
|
|
20240705,181200,91052836,673,673,673,673,0
|
|
20240705,181100,91052836,673,673,673,673,0
|
|
20240705,181000,91052836,673,673,673,673,0
|
|
20240705,180900,91052836,673,673,673,673,0
|
|
20240705,180800,91052836,673,673,673,673,0
|
|
20240705,180700,91052836,673,673,673,673,0
|
|
20240705,180600,91052836,673,673,673,673,0
|
|
20240705,180500,91052836,673,673,673,673,0
|
|
20240705,180400,91052836,673,673,673,673,0
|
|
20240705,180300,91052836,673,673,673,673,0
|
|
20240705,180200,91052836,673,673,673,673,0
|
|
20240705,180100,91052836,673,673,673,673,0
|
|
20240705,180000,91052836,673,673,673,673,0
|
|
20240705,175900,91052836,673,673,673,673,0
|
|
20240705,175800,91052836,673,673,673,673,0
|
|
20240705,175700,91052836,673,673,673,673,0
|
|
20240705,175600,91052836,673,673,673,673,0
|
|
20240705,175500,91052836,673,673,673,673,0
|
|
20240705,175400,91052836,673,673,673,673,0
|
|
20240705,175300,91052836,673,673,673,673,0
|
|
20240705,175200,91052836,673,673,673,673,2155
|
|
20240705,175100,91052836,673,673,673,673,0
|
|
20240705,175000,91052836,673,673,673,673,0
|
|
20240705,174900,91052836,673,673,673,673,0
|
|
20240705,174800,91052836,673,673,673,673,0
|
|
20240705,174700,91052836,673,673,673,673,0
|
|
20240705,174600,91052836,673,673,673,673,0
|
|
20240705,174500,91052836,673,673,673,673,0
|
|
20240705,174400,91052836,673,673,673,673,0
|
|
20240705,174300,91052836,673,673,673,673,0
|
|
20240705,174200,91052836,673,673,673,673,0
|
|
20240705,174100,91052836,673,673,673,673,0
|
|
20240705,174000,91052836,673,673,673,673,0
|
|
20240705,173900,91052836,673,673,673,673,0
|
|
20240705,173800,91052836,673,673,673,673,0
|
|
20240705,173700,91052836,673,673,673,673,0
|
|
20240705,173600,91052836,673,673,673,673,0
|
|
20240705,173500,91052836,673,673,673,673,0
|
|
20240705,173400,91052836,673,673,673,673,0
|
|
20240705,173300,91052836,673,673,673,673,0
|
|
20240705,173200,91052836,673,673,673,673,0
|
|
20240705,173100,91052836,673,673,673,673,0
|
|
20240705,173000,91052836,673,673,673,673,0
|
|
20240705,172900,91052836,673,673,673,673,0
|
|
20240705,172800,91052836,673,673,673,673,0
|
|
20240705,172700,91052836,673,673,673,673,0
|
|
20240705,172600,91052836,673,673,673,673,0
|
|
20240705,172500,91052836,673,673,673,673,0
|
|
20240705,172400,91052836,673,673,673,673,0
|
|
20240705,172300,91052836,673,673,673,673,0
|
|
20240705,172200,91052836,673,673,673,673,2155
|
|
20240705,172100,91052836,673,673,673,673,0
|
|
20240705,172000,91052836,673,673,673,673,0
|
|
20240705,171900,91052836,673,673,673,673,0
|
|
20240705,171800,91052836,673,673,673,673,0
|
|
20240705,171700,91052836,673,673,673,673,0
|
|
20240705,171600,91052836,673,673,673,673,0
|
|
20240705,171500,91052836,673,673,673,673,0
|
|
20240705,171400,91052836,673,673,673,673,0
|
|
20240705,171300,91052836,673,673,673,673,0
|
|
20240705,171200,91052836,673,673,673,673,0
|
|
20240705,171100,91052836,673,673,673,673,0
|
|
20240705,171000,91052836,673,673,673,673,0
|
|
20240705,170900,91052836,673,673,673,673,0
|
|
20240705,170800,91052836,673,673,673,673,0
|
|
20240705,170700,91052836,673,673,673,673,0
|
|
20240705,170600,91052836,673,673,673,673,0
|
|
20240705,170500,91052836,673,673,673,673,0
|
|
20240705,170400,91052836,673,673,673,673,0
|
|
20240705,170300,91052836,673,673,673,673,0
|
|
20240705,170200,91052836,673,673,673,673,0
|
|
20240705,170100,91052836,673,673,673,673,0
|
|
20240705,170000,91052836,673,673,673,673,0
|
|
20240705,165900,91052836,673,673,673,673,0
|
|
20240705,165800,91052836,673,673,673,673,0
|
|
20240705,165700,91052836,673,673,673,673,0
|
|
20240705,165600,91052836,673,673,673,673,0
|
|
20240705,165500,91052836,673,673,673,673,0
|
|
20240705,165400,91052836,673,673,673,673,0
|
|
20240705,165300,91052836,673,673,673,673,0
|
|
20240705,165200,91052836,673,673,673,673,2155
|
|
20240705,165100,91052836,673,673,673,673,0
|
|
20240705,165000,91052836,673,673,673,673,0
|
|
20240705,164900,91052836,673,673,673,673,0
|
|
20240705,164800,91052836,673,673,673,673,0
|
|
20240705,164700,91052836,673,673,673,673,0
|
|
20240705,164600,91052836,673,673,673,673,0
|
|
20240705,164500,91052836,673,673,673,673,0
|
|
20240705,164400,91052836,673,673,673,673,0
|
|
20240705,164300,91052836,673,673,673,673,0
|
|
20240705,164200,91052836,673,673,673,673,0
|
|
20240705,164100,91052836,673,673,673,673,0
|
|
20240705,164000,91052836,673,673,673,673,0
|
|
20240705,163900,91052836,673,673,673,673,0
|
|
20240705,163800,91052836,673,673,673,673,0
|
|
20240705,163700,91052836,673,673,673,673,0
|
|
20240705,163600,91052836,673,673,673,673,0
|
|
20240705,163500,91052836,673,673,673,673,0
|
|
20240705,163400,91052836,673,673,673,673,0
|
|
20240705,163300,91052836,673,673,673,673,0
|
|
20240705,163200,91052836,673,673,673,673,0
|
|
20240705,163100,91052836,673,673,673,673,0
|
|
20240705,163000,91052836,673,673,673,673,0
|
|
20240705,162900,91052836,673,673,673,673,0
|
|
20240705,162800,91052836,673,673,673,673,0
|
|
20240705,162700,91052836,673,673,673,673,0
|
|
20240705,162600,91052836,673,673,673,673,0
|
|
20240705,162500,91052836,673,673,673,673,0
|
|
20240705,162400,91052836,673,673,673,673,0
|
|
20240705,162300,91052836,673,673,673,673,0
|
|
20240705,162200,91052836,673,673,673,673,2155
|
|
20240705,162100,91052836,673,673,673,673,0
|
|
20240705,162000,91052836,673,673,673,673,0
|
|
20240705,161900,91052836,673,673,673,673,0
|
|
20240705,161800,91052836,673,673,673,673,0
|
|
20240705,161700,91052836,673,673,673,673,0
|
|
20240705,161600,91052836,673,673,673,673,0
|
|
20240705,161500,91052836,673,673,673,673,0
|
|
20240705,161400,91052836,673,673,673,673,0
|
|
20240705,161300,91052836,673,673,673,673,0
|
|
20240705,161200,91052836,673,673,673,673,0
|
|
20240705,161100,91052836,673,673,673,673,0
|
|
20240705,161000,91052836,673,673,673,673,0
|
|
20240705,160900,91052836,673,673,673,673,0
|
|
20240705,160800,91052836,673,673,673,673,0
|
|
20240705,160700,91052836,673,673,673,673,0
|
|
20240705,160600,91052836,673,673,673,673,0
|
|
20240705,160500,91052836,673,673,673,673,0
|
|
20240705,160400,91052836,673,673,673,673,0
|
|
20240705,160300,91052836,673,673,673,673,0
|
|
20240705,160200,91052836,673,673,673,673,0
|
|
20240705,160100,91052836,673,673,673,673,0
|
|
20240705,160000,91052836,673,673,673,673,0
|
|
20240705,155900,91052836,673,673,673,673,0
|
|
20240705,155800,91052836,673,673,673,673,0
|
|
20240705,155700,91052836,673,673,673,673,0
|
|
20240705,155600,91052836,673,673,673,673,0
|
|
20240705,155500,91052836,673,673,673,673,0
|
|
20240705,155400,91052836,673,673,673,673,0
|
|
20240705,155300,91052836,673,673,673,673,0
|
|
20240705,155200,91052836,673,673,673,673,2155
|
|
20240705,155100,91052836,673,673,673,673,0
|
|
20240705,155000,91052836,673,673,673,673,0
|
|
20240705,154900,91052836,673,673,673,673,0
|
|
20240705,154800,91052836,673,673,673,673,0
|
|
20240705,154700,91052836,673,673,673,673,0
|
|
20240705,154600,91052836,673,673,673,673,0
|
|
20240705,154500,91052836,673,673,673,673,0
|
|
20240705,154400,91052836,673,673,673,673,0
|
|
20240705,154300,91052836,673,673,673,673,0
|
|
20240705,154200,91052836,673,673,673,673,0
|
|
20240705,154100,91052836,673,673,673,673,0
|
|
20240705,154000,91052836,673,673,673,673,0
|
|
20240705,153900,91052836,673,673,673,673,0
|
|
20240705,153800,91052836,673,673,673,673,0
|
|
20240705,153700,91052836,673,673,673,673,0
|
|
20240705,153600,91052836,673,673,673,673,0
|
|
20240705,153500,91052836,673,673,673,673,0
|
|
20240705,153400,91052836,673,673,673,673,0
|
|
20240705,153300,91052836,673,673,673,673,0
|
|
20240705,153200,91052836,673,673,673,673,0
|
|
20240705,153100,91052836,673,673,673,673,0
|
|
20240705,153000,91052836,673,673,673,673,2155
|
|
20240705,152900,89602521,673,673,673,673,0
|
|
20240705,152800,89602521,673,673,673,673,0
|
|
20240705,152700,89602521,673,673,673,673,0
|
|
20240705,152600,89602521,673,673,673,673,0
|
|
20240705,152500,89602521,673,673,673,673,0
|
|
20240705,152400,89602521,673,673,673,673,0
|
|
20240705,152300,89602521,673,673,673,673,0
|
|
20240705,152200,89602521,673,673,673,673,0
|
|
20240705,152100,89602521,673,673,673,673,0
|
|
20240705,152000,89602521,673,673,673,673,0
|
|
20240705,151900,89602521,673,673,673,672,2000
|
|
20240705,151800,88257021,674,668,674,666,11394
|
|
20240705,151700,80661880,667,668,668,667,5619
|
|
20240705,151600,76913388,669,669,669,668,1132
|
|
20240705,151500,76156186,674,674,674,674,0
|
|
20240705,151400,76156186,674,674,674,674,331
|
|
20240705,151300,75933092,671,671,671,671,0
|
|
20240705,151200,75933092,671,671,671,671,1
|
|
20240705,151100,75932421,671,671,671,671,0
|
|
20240705,151000,75932421,671,671,671,671,0
|
|
20240705,150900,75932421,671,671,671,671,0
|
|
20240705,150800,75932421,671,671,671,671,0
|
|
20240705,150700,75932421,671,671,671,671,0
|
|
20240705,150600,75932421,671,671,671,671,0
|
|
20240705,150500,75932421,671,671,671,671,0
|
|
20240705,150400,75932421,671,671,671,671,0
|
|
20240705,150300,75932421,671,671,671,671,0
|
|
20240705,150200,75932421,671,671,671,671,0
|
|
20240705,150100,75932421,671,673,674,671,2900
|
|
20240705,150000,73983524,674,672,674,672,500
|
|
20240705,145900,73646572,671,671,671,671,0
|
|
20240705,145800,73646572,671,671,671,671,0
|
|
20240705,145700,73646572,671,671,671,671,0
|
|
20240705,145600,73646572,671,671,671,671,13
|
|
20240705,145500,73637849,670,670,670,670,0
|
|
20240705,145400,73637849,670,670,670,670,0
|
|
20240705,145300,73637849,670,670,670,670,3
|
|
20240705,145200,73635839,670,670,670,670,0
|
|
20240705,145100,73635839,670,671,671,670,298
|
|
20240705,145000,73435894,671,671,671,671,0
|
|
20240705,144900,73435894,671,671,671,671,0
|
|
20240705,144800,73435894,671,671,671,671,0
|
|
20240705,144700,73435894,671,670,671,670,503
|
|
20240705,144600,73098383,670,670,670,670,13
|
|
20240705,144500,73089673,669,670,670,669,17
|
|
20240705,144400,73078287,669,669,669,669,15
|
|
20240705,144300,73068252,671,671,671,671,0
|
|
20240705,144200,73068252,671,671,671,671,0
|
|
20240705,144100,73068252,671,669,671,669,12
|
|
20240705,144000,73060221,669,669,669,669,900
|
|
20240705,143900,72458121,671,671,671,671,0
|
|
20240705,143800,72458121,671,671,671,671,0
|
|
20240705,143700,72458121,671,669,671,669,89
|
|
20240705,143600,72398435,669,669,669,669,199
|
|
20240705,143500,72265304,668,668,668,668,26
|
|
20240705,143400,72247936,668,668,668,668,0
|
|
20240705,143300,72247936,668,668,668,668,0
|
|
20240705,143200,72247936,668,668,668,668,0
|
|
20240705,143100,72247936,668,668,668,668,66
|
|
20240705,143000,72203848,668,668,668,668,190
|
|
20240705,142900,72076928,671,671,671,671,0
|
|
20240705,142800,72076928,671,671,671,671,0
|
|
20240705,142700,72076928,671,671,671,671,0
|
|
20240705,142600,72076928,671,671,671,671,0
|
|
20240705,142500,72076928,671,671,671,671,10
|
|
20240705,142400,72070218,671,671,671,671,190
|
|
20240705,142300,71942728,673,673,673,673,0
|
|
20240705,142200,71942728,673,669,673,669,4355
|
|
20240705,142100,69024709,669,669,669,669,0
|
|
20240705,142000,69024709,669,669,669,669,1
|
|
20240705,141900,69024040,666,666,666,666,0
|
|
20240705,141800,69024040,666,666,666,666,0
|
|
20240705,141700,69024040,666,666,666,666,0
|
|
20240705,141600,69024040,666,668,668,666,900
|
|
20240705,141500,68423573,670,670,670,670,197
|
|
20240705,141400,68291583,670,670,670,670,0
|
|
20240705,141300,68291583,670,670,670,670,384
|
|
20240705,141200,68034303,670,668,670,668,275
|
|
20240705,141100,67850600,668,668,668,668,0
|
|
20240705,141000,67850600,668,668,668,668,0
|
|
20240705,140900,67850600,668,667,668,667,248
|
|
20240705,140800,67685060,667,667,667,667,0
|
|
20240705,140700,67685060,667,667,667,667,0
|
|
20240705,140600,67685060,667,667,667,667,14
|
|
20240705,140500,67675722,667,667,667,667,0
|
|
20240705,140400,67675722,667,667,667,667,27
|
|
20240705,140300,67657713,667,667,667,667,14
|
|
20240705,140200,67648375,665,665,665,665,0
|
|
20240705,140100,67648375,665,665,665,665,0
|
|
20240705,140000,67648375,665,671,671,665,22712
|
|
20240705,135900,52479598,671,671,671,671,13
|
|
20240705,135800,52470875,672,672,672,672,0
|
|
20240705,135700,52470875,672,672,672,672,0
|
|
20240705,135600,52470875,672,672,672,672,0
|
|
20240705,135500,52470875,672,672,672,672,0
|
|
20240705,135400,52470875,672,672,672,672,0
|
|
20240705,135300,52470875,672,672,672,672,0
|
|
20240705,135200,52470875,672,672,672,672,12
|
|
20240705,135100,52462811,671,670,671,670,26
|
|
20240705,135000,52445378,670,670,670,670,0
|
|
20240705,134900,52445378,670,670,670,670,0
|
|
20240705,134800,52445378,670,670,670,670,2
|
|
20240705,134700,52444038,670,670,670,670,0
|
|
20240705,134600,52444038,670,670,670,670,11
|
|
20240705,134500,52436668,670,670,670,670,0
|
|
20240705,134400,52436668,670,670,670,670,139
|
|
20240705,134300,52343538,670,670,670,670,0
|
|
20240705,134200,52343538,670,670,670,670,0
|
|
20240705,134100,52343538,670,670,670,670,0
|
|
20240705,134000,52343538,670,670,670,670,0
|
|
20240705,133900,52343538,670,670,670,670,0
|
|
20240705,133800,52343538,670,670,670,670,0
|
|
20240705,133700,52343538,670,670,670,670,0
|
|
20240705,133600,52343538,670,673,673,669,1562
|
|
20240705,133500,51297044,677,677,677,677,0
|
|
20240705,133400,51297044,677,677,677,677,0
|
|
20240705,133300,51297044,677,677,677,677,0
|
|
20240705,133200,51297044,677,677,677,677,0
|
|
20240705,133100,51297044,677,677,677,677,0
|
|
20240705,133000,51297044,677,677,677,677,0
|
|
20240705,132900,51297044,677,677,677,677,0
|
|
20240705,132800,51297044,677,677,677,677,0
|
|
20240705,132700,51297044,677,677,677,677,0
|
|
20240705,132600,51297044,677,677,677,677,0
|
|
20240705,132500,51297044,677,677,677,677,0
|
|
20240705,132400,51297044,677,676,677,676,1000
|
|
20240705,132300,50620057,679,679,679,679,0
|
|
20240705,132200,50620057,679,679,679,679,0
|
|
20240705,132100,50620057,679,679,679,679,0
|
|
20240705,132000,50620057,679,679,679,679,0
|
|
20240705,131900,50620057,679,679,679,679,0
|
|
20240705,131800,50620057,679,679,679,679,0
|
|
20240705,131700,50620057,679,679,679,679,0
|
|
20240705,131600,50620057,679,679,679,679,0
|
|
20240705,131500,50620057,679,679,679,679,0
|
|
20240705,131400,50620057,679,679,679,679,0
|
|
20240705,131300,50620057,679,672,679,672,1000
|
|
20240705,131200,49941447,669,669,669,669,0
|
|
20240705,131100,49941447,669,669,669,669,0
|
|
20240705,131000,49941447,669,669,669,669,0
|
|
20240705,130900,49941447,669,669,669,669,0
|
|
20240705,130800,49941447,669,669,669,669,0
|
|
20240705,130700,49941447,669,670,670,669,3653
|
|
20240705,130600,47497389,670,670,670,670,14
|
|
20240705,130500,47488009,670,670,670,670,0
|
|
20240705,130400,47488009,670,670,670,670,264
|
|
20240705,130300,47311129,669,669,669,669,6
|
|
20240705,130200,47307115,669,669,669,669,500
|
|
20240705,130100,46972615,671,671,671,671,0
|
|
20240705,130000,46972615,671,671,671,671,0
|
|
20240705,125900,46972615,671,671,671,671,0
|
|
20240705,125800,46972615,671,671,671,671,0
|
|
20240705,125700,46972615,671,671,671,671,40
|
|
20240705,125600,46945775,670,671,671,669,617
|
|
20240705,125500,46532987,670,670,670,670,100
|
|
20240705,125400,46465987,671,671,671,671,0
|
|
20240705,125300,46465987,671,671,671,671,2123
|
|
20240705,125200,45041454,671,671,671,671,0
|
|
20240705,125100,45041454,671,671,671,671,0
|
|
20240705,125000,45041454,671,671,671,671,357
|
|
20240705,124900,44801907,671,670,671,670,31
|
|
20240705,124800,44781124,672,672,672,672,0
|
|
20240705,124700,44781124,672,672,672,672,0
|
|
20240705,124600,44781124,672,672,672,672,0
|
|
20240705,124500,44781124,672,672,672,672,1
|
|
20240705,124400,44780452,671,671,671,671,13
|
|
20240705,124300,44771729,672,672,672,672,1
|
|
20240705,124200,44771057,669,669,669,669,0
|
|
20240705,124100,44771057,669,669,669,669,0
|
|
20240705,124000,44771057,669,669,669,669,0
|
|
20240705,123900,44771057,669,669,669,669,0
|
|
20240705,123800,44771057,669,669,669,669,0
|
|
20240705,123700,44771057,669,669,669,669,0
|
|
20240705,123600,44771057,669,670,670,669,70
|
|
20240705,123500,44724207,675,675,675,675,0
|
|
20240705,123400,44724207,675,675,675,675,0
|
|
20240705,123300,44724207,675,673,675,673,2
|
|
20240705,123200,44722859,672,670,672,670,6156
|
|
20240705,123100,40587133,669,670,670,669,23
|
|
20240705,123000,40571736,666,666,666,666,0
|
|
20240705,122900,40571736,666,672,672,666,2001
|
|
20240705,122800,39238876,672,671,672,666,5161
|
|
20240705,122700,35791205,670,671,671,670,7000
|
|
20240705,122600,31097353,677,677,677,677,0
|
|
20240705,122500,31097353,677,677,677,677,0
|
|
20240705,122400,31097353,677,671,677,671,39
|
|
20240705,122300,31070956,671,671,671,671,0
|
|
20240705,122200,31070956,671,676,676,671,10000
|
|
20240705,122100,24340471,677,677,677,677,0
|
|
20240705,122000,24340471,677,677,677,677,0
|
|
20240705,121900,24340471,677,677,677,677,401
|
|
20240705,121800,24068994,677,677,677,677,0
|
|
20240705,121700,24068994,677,677,677,677,0
|
|
20240705,121600,24068994,677,677,677,677,25
|
|
20240705,121500,24052069,676,676,676,676,0
|
|
20240705,121400,24052069,676,676,676,676,39
|
|
20240705,121300,24025705,677,677,677,677,0
|
|
20240705,121200,24025705,677,677,677,677,0
|
|
20240705,121100,24025705,677,677,677,677,0
|
|
20240705,121000,24025705,677,677,677,677,2
|
|
20240705,120900,24024351,676,676,676,676,0
|
|
20240705,120800,24024351,676,676,676,676,0
|
|
20240705,120700,24024351,676,676,676,676,0
|
|
20240705,120600,24024351,676,676,676,676,0
|
|
20240705,120500,24024351,676,676,676,676,0
|
|
20240705,120400,24024351,676,676,676,676,0
|
|
20240705,120300,24024351,676,676,676,676,0
|
|
20240705,120200,24024351,676,676,676,676,0
|
|
20240705,120100,24024351,676,676,676,676,3
|
|
20240705,120000,24022323,676,676,676,676,0
|
|
20240705,115900,24022323,676,676,676,676,0
|
|
20240705,115800,24022323,676,676,676,676,0
|
|
20240705,115700,24022323,676,676,676,676,0
|
|
20240705,115600,24022323,676,676,676,676,0
|
|
20240705,115500,24022323,676,676,676,676,0
|
|
20240705,115400,24022323,676,676,676,676,20
|
|
20240705,115300,24008803,676,678,678,676,71
|
|
20240705,115200,23960762,679,679,679,679,0
|
|
20240705,115100,23960762,679,679,679,679,0
|
|
20240705,115000,23960762,679,679,679,679,0
|
|
20240705,114900,23960762,679,679,679,679,1
|
|
20240705,114800,23960083,677,677,677,677,0
|
|
20240705,114700,23960083,677,677,677,677,0
|
|
20240705,114600,23960083,677,677,677,677,0
|
|
20240705,114500,23960083,677,677,677,677,0
|
|
20240705,114400,23960083,677,677,677,677,0
|
|
20240705,114300,23960083,677,677,677,677,1012
|
|
20240705,114200,23274959,677,677,677,677,625
|
|
20240705,114100,22851834,677,677,677,677,0
|
|
20240705,114000,22851834,677,677,677,677,0
|
|
20240705,113900,22851834,677,677,677,677,0
|
|
20240705,113800,22851834,677,677,677,677,0
|
|
20240705,113700,22851834,677,677,677,677,0
|
|
20240705,113600,22851834,677,677,677,677,0
|
|
20240705,113500,22851834,677,677,677,677,0
|
|
20240705,113400,22851834,677,677,677,677,425
|
|
20240705,113300,22564109,678,678,678,678,525
|
|
20240705,113200,22208159,679,679,679,679,0
|
|
20240705,113100,22208159,679,679,679,679,0
|
|
20240705,113000,22208159,679,679,679,679,0
|
|
20240705,112900,22208159,679,679,679,679,0
|
|
20240705,112800,22208159,679,679,679,679,0
|
|
20240705,112700,22208159,679,679,679,679,80
|
|
20240705,112600,22153839,678,678,678,678,0
|
|
20240705,112500,22153839,678,678,678,678,0
|
|
20240705,112400,22153839,678,678,678,678,0
|
|
20240705,112300,22153839,678,678,678,678,0
|
|
20240705,112200,22153839,678,678,678,678,0
|
|
20240705,112100,22153839,678,678,678,678,0
|
|
20240705,112000,22153839,678,678,678,678,0
|
|
20240705,111900,22153839,678,678,678,678,0
|
|
20240705,111800,22153839,678,678,678,678,0
|
|
20240705,111700,22153839,678,678,678,678,0
|
|
20240705,111600,22153839,678,678,678,678,0
|
|
20240705,111500,22153839,678,678,678,678,0
|
|
20240705,111400,22153839,678,678,678,678,0
|
|
20240705,111300,22153839,678,678,678,678,0
|
|
20240705,111200,22153839,678,678,678,678,0
|
|
20240705,111100,22153839,678,678,678,678,0
|
|
20240705,111000,22153839,678,678,678,678,2
|
|
20240705,110900,22152483,677,677,677,677,0
|
|
20240705,110800,22152483,677,677,677,677,0
|
|
20240705,110700,22152483,677,677,677,677,0
|
|
20240705,110600,22152483,677,677,677,677,0
|
|
20240705,110500,22152483,677,677,677,677,0
|
|
20240705,110400,22152483,677,677,677,677,0
|
|
20240705,110300,22152483,677,677,677,677,21
|
|
20240705,110200,22138266,677,677,677,677,19
|
|
20240705,110100,22125403,678,678,678,678,0
|
|
20240705,110000,22125403,678,678,678,678,0
|
|
20240705,105900,22125403,678,678,678,678,0
|
|
20240705,105800,22125403,678,678,678,678,0
|
|
20240705,105700,22125403,678,678,678,678,0
|
|
20240705,105600,22125403,678,678,678,678,0
|
|
20240705,105500,22125403,678,678,678,678,0
|
|
20240705,105400,22125403,678,678,678,678,0
|
|
20240705,105300,22125403,678,678,678,678,0
|
|
20240705,105200,22125403,678,678,678,678,0
|
|
20240705,105100,22125403,678,678,678,678,0
|
|
20240705,105000,22125403,678,678,678,678,0
|
|
20240705,104900,22125403,678,678,678,678,0
|
|
20240705,104800,22125403,678,678,678,678,884
|
|
20240705,104700,21526051,681,681,681,681,0
|
|
20240705,104600,21526051,681,681,681,681,0
|
|
20240705,104500,21526051,681,681,681,681,0
|
|
20240705,104400,21526051,681,681,681,681,0
|
|
20240705,104300,21526051,681,681,681,681,0
|
|
20240705,104200,21526051,681,681,681,681,0
|
|
20240705,104100,21526051,681,681,681,681,0
|
|
20240705,104000,21526051,681,681,681,681,0
|
|
20240705,103900,21526051,681,681,681,681,0
|
|
20240705,103800,21526051,681,681,681,681,0
|
|
20240705,103700,21526051,681,681,681,681,0
|
|
20240705,103600,21526051,681,681,681,681,0
|
|
20240705,103500,21526051,681,681,681,681,0
|
|
20240705,103400,21526051,681,681,681,681,0
|
|
20240705,103300,21526051,681,681,681,681,0
|
|
20240705,103200,21526051,681,681,681,681,0
|
|
20240705,103100,21526051,681,678,681,678,3
|
|
20240705,103000,21524014,682,682,682,682,0
|
|
20240705,102900,21524014,682,682,682,682,0
|
|
20240705,102800,21524014,682,678,682,678,2369
|
|
20240705,102700,19915004,678,678,678,678,0
|
|
20240705,102600,19915004,678,678,678,678,0
|
|
20240705,102500,19915004,678,678,678,678,4424
|
|
20240705,102400,16915532,678,678,678,678,0
|
|
20240705,102300,16915532,678,678,678,678,256
|
|
20240705,102200,16741964,680,680,680,680,0
|
|
20240705,102100,16741964,680,680,680,680,0
|
|
20240705,102000,16741964,680,680,680,680,0
|
|
20240705,101900,16741964,680,680,680,680,0
|
|
20240705,101800,16741964,680,680,680,680,0
|
|
20240705,101700,16741964,680,680,680,680,0
|
|
20240705,101600,16741964,680,680,680,680,0
|
|
20240705,101500,16741964,680,680,680,680,0
|
|
20240705,101400,16741964,680,680,680,680,0
|
|
20240705,101300,16741964,680,680,680,680,0
|
|
20240705,101200,16741964,680,680,680,680,0
|
|
20240705,101100,16741964,680,680,680,680,0
|
|
20240705,101000,16741964,680,680,680,680,0
|
|
20240705,100900,16741964,680,680,680,680,0
|
|
20240705,100800,16741964,680,680,680,680,1052
|
|
20240705,100700,16026604,682,682,682,682,0
|
|
20240705,100600,16026604,682,682,682,682,0
|
|
20240705,100500,16026604,682,682,682,682,0
|
|
20240705,100400,16026604,682,682,682,682,30
|
|
20240705,100300,16006144,681,681,681,681,116
|
|
20240705,100200,15927148,682,682,682,682,0
|
|
20240705,100100,15927148,682,682,682,682,117
|
|
20240705,100000,15847354,682,682,682,682,8
|
|
20240705,095900,15841898,682,682,682,682,40
|
|
20240705,095800,15814618,680,680,680,680,0
|
|
20240705,095700,15814618,680,680,680,680,0
|
|
20240705,095600,15814618,680,681,681,680,1703
|
|
20240705,095500,14656462,682,682,682,682,0
|
|
20240705,095400,14656462,682,682,682,682,100
|
|
20240705,095300,14588262,681,681,681,681,0
|
|
20240705,095200,14588262,681,681,681,681,0
|
|
20240705,095100,14588262,681,681,681,681,0
|
|
20240705,095000,14588262,681,681,681,681,0
|
|
20240705,094900,14588262,681,681,681,681,0
|
|
20240705,094800,14588262,681,681,681,681,0
|
|
20240705,094700,14588262,681,681,681,681,116
|
|
20240705,094600,14509266,680,680,680,680,0
|
|
20240705,094500,14509266,680,680,680,680,0
|
|
20240705,094400,14509266,680,680,680,680,0
|
|
20240705,094300,14509266,680,680,680,680,1000
|
|
20240705,094200,13829266,681,681,681,681,1
|
|
20240705,094100,13828585,681,681,681,681,296
|
|
20240705,094000,13627009,681,681,681,681,0
|
|
20240705,093900,13627009,681,681,681,681,44
|
|
20240705,093800,13597045,681,681,681,681,116
|
|
20240705,093700,13518049,681,681,681,681,0
|
|
20240705,093600,13518049,681,681,681,681,10
|
|
20240705,093500,13511239,681,681,681,681,117
|
|
20240705,093400,13431562,681,681,681,681,0
|
|
20240705,093300,13431562,681,681,681,681,0
|
|
20240705,093200,13431562,681,681,681,681,233
|
|
20240705,093100,13272889,682,682,682,682,0
|
|
20240705,093000,13272889,682,681,682,681,3
|
|
20240705,092900,13270844,683,683,683,683,0
|
|
20240705,092800,13270844,683,683,683,683,0
|
|
20240705,092700,13270844,683,680,683,680,411
|
|
20240705,092600,12991233,680,680,680,680,250
|
|
20240705,092500,12821233,680,680,680,680,0
|
|
20240705,092400,12821233,680,678,680,678,4403
|
|
20240705,092300,9827199,680,680,680,680,92
|
|
20240705,092200,9764639,680,680,680,680,0
|
|
20240705,092100,9764639,680,680,680,680,45
|
|
20240705,092000,9734039,679,679,679,679,0
|
|
20240705,091900,9734039,679,679,679,679,499
|
|
20240705,091800,9395218,680,680,680,680,0
|
|
20240705,091700,9395218,680,679,680,679,502
|
|
20240705,091600,9054359,680,680,680,680,0
|
|
20240705,091500,9054359,680,680,680,680,1
|
|
20240705,091400,9053679,679,679,679,679,1000
|
|
20240705,091300,8374679,678,678,678,678,2
|
|
20240705,091200,8373323,678,678,678,678,741
|
|
20240705,091100,7870925,678,678,678,678,294
|
|
20240705,091000,7671593,679,679,679,679,33
|
|
20240705,090900,7649186,678,678,678,678,0
|
|
20240705,090800,7649186,678,678,678,678,0
|
|
20240705,090700,7649186,678,678,678,678,1000
|
|
20240705,090600,6971186,674,674,674,674,0
|
|
20240705,090500,6971186,674,679,679,674,289
|
|
20240705,090400,6775345,679,679,679,679,1000
|
|
20240705,090300,6096345,679,678,679,678,2000
|
|
20240705,090200,4739345,680,678,680,678,2000
|
|
20240705,090100,3381234,671,674,674,671,700
|
|
20240705,090000,2910932,675,679,679,675,4290
|