685 lines
29 KiB
CSV
685 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202200,70879713,679,679,679,679,5583
|
|
20240709,202100,70879713,679,679,679,679,0
|
|
20240709,202000,70879713,679,679,679,679,0
|
|
20240709,201900,70879713,679,679,679,679,0
|
|
20240709,201800,70879713,679,679,679,679,0
|
|
20240709,201700,70879713,679,679,679,679,0
|
|
20240709,201600,70879713,679,679,679,679,0
|
|
20240709,201500,70879713,679,679,679,679,0
|
|
20240709,201400,70879713,679,679,679,679,0
|
|
20240709,201300,70879713,679,679,679,679,0
|
|
20240709,201200,70879713,679,679,679,679,0
|
|
20240709,201100,70879713,679,679,679,679,0
|
|
20240709,201000,70879713,679,679,679,679,0
|
|
20240709,200900,70879713,679,679,679,679,0
|
|
20240709,200800,70879713,679,679,679,679,0
|
|
20240709,200700,70879713,679,679,679,679,0
|
|
20240709,200600,70879713,679,679,679,679,0
|
|
20240709,200500,70879713,679,679,679,679,0
|
|
20240709,200400,70879713,679,679,679,679,0
|
|
20240709,200300,70879713,679,679,679,679,0
|
|
20240709,200200,70879713,679,679,679,679,0
|
|
20240709,200100,70879713,679,679,679,679,0
|
|
20240709,200000,70879713,679,679,679,679,0
|
|
20240709,195900,70879713,679,679,679,679,0
|
|
20240709,195800,70879713,679,679,679,679,0
|
|
20240709,195700,70879713,679,679,679,679,0
|
|
20240709,195600,70879713,679,679,679,679,0
|
|
20240709,195500,70879713,679,679,679,679,0
|
|
20240709,195400,70879713,679,679,679,679,0
|
|
20240709,195300,70879713,679,679,679,679,0
|
|
20240709,195200,70879713,679,679,679,679,5583
|
|
20240709,195100,70879713,679,679,679,679,0
|
|
20240709,195000,70879713,679,679,679,679,0
|
|
20240709,194900,70879713,679,679,679,679,0
|
|
20240709,194800,70879713,679,679,679,679,0
|
|
20240709,194700,70879713,679,679,679,679,0
|
|
20240709,194600,70879713,679,679,679,679,0
|
|
20240709,194500,70879713,679,679,679,679,0
|
|
20240709,194400,70879713,679,679,679,679,0
|
|
20240709,194300,70879713,679,679,679,679,0
|
|
20240709,194200,70879713,679,679,679,679,0
|
|
20240709,194100,70879713,679,679,679,679,0
|
|
20240709,194000,70879713,679,679,679,679,0
|
|
20240709,193900,70879713,679,679,679,679,0
|
|
20240709,193800,70879713,679,679,679,679,0
|
|
20240709,193700,70879713,679,679,679,679,0
|
|
20240709,193600,70879713,679,679,679,679,0
|
|
20240709,193500,70879713,679,679,679,679,0
|
|
20240709,193400,70879713,679,679,679,679,0
|
|
20240709,193300,70879713,679,679,679,679,0
|
|
20240709,193200,70879713,679,679,679,679,0
|
|
20240709,193100,70879713,679,679,679,679,0
|
|
20240709,193000,70879713,679,679,679,679,0
|
|
20240709,192900,70879713,679,679,679,679,0
|
|
20240709,192800,70879713,679,679,679,679,0
|
|
20240709,192700,70879713,679,679,679,679,0
|
|
20240709,192600,70879713,679,679,679,679,0
|
|
20240709,192500,70879713,679,679,679,679,0
|
|
20240709,192400,70879713,679,679,679,679,0
|
|
20240709,192300,70879713,679,679,679,679,0
|
|
20240709,192200,70879713,679,679,679,679,5583
|
|
20240709,192100,70879713,679,679,679,679,0
|
|
20240709,192000,70879713,679,679,679,679,0
|
|
20240709,191900,70879713,679,679,679,679,0
|
|
20240709,191800,70879713,679,679,679,679,0
|
|
20240709,191700,70879713,679,679,679,679,0
|
|
20240709,191600,70879713,679,679,679,679,0
|
|
20240709,191500,70879713,679,679,679,679,0
|
|
20240709,191400,70879713,679,679,679,679,0
|
|
20240709,191300,70879713,679,679,679,679,0
|
|
20240709,191200,70879713,679,679,679,679,0
|
|
20240709,191100,70879713,679,679,679,679,0
|
|
20240709,191000,70879713,679,679,679,679,0
|
|
20240709,190900,70879713,679,679,679,679,0
|
|
20240709,190800,70879713,679,679,679,679,0
|
|
20240709,190700,70879713,679,679,679,679,0
|
|
20240709,190600,70879713,679,679,679,679,0
|
|
20240709,190500,70879713,679,679,679,679,0
|
|
20240709,190400,70879713,679,679,679,679,0
|
|
20240709,190300,70879713,679,679,679,679,0
|
|
20240709,190200,70879713,679,679,679,679,0
|
|
20240709,190100,70879713,679,679,679,679,0
|
|
20240709,190000,70879713,679,679,679,679,0
|
|
20240709,185900,70879713,679,679,679,679,0
|
|
20240709,185800,70879713,679,679,679,679,0
|
|
20240709,185700,70879713,679,679,679,679,0
|
|
20240709,185600,70879713,679,679,679,679,0
|
|
20240709,185500,70879713,679,679,679,679,0
|
|
20240709,185400,70879713,679,679,679,679,0
|
|
20240709,185300,70879713,679,679,679,679,0
|
|
20240709,185200,70879713,679,679,679,679,5583
|
|
20240709,185100,70879713,679,679,679,679,0
|
|
20240709,185000,70879713,679,679,679,679,0
|
|
20240709,184900,70879713,679,679,679,679,0
|
|
20240709,184800,70879713,679,679,679,679,0
|
|
20240709,184700,70879713,679,679,679,679,0
|
|
20240709,184600,70879713,679,679,679,679,0
|
|
20240709,184500,70879713,679,679,679,679,0
|
|
20240709,184400,70879713,679,679,679,679,0
|
|
20240709,184300,70879713,679,679,679,679,0
|
|
20240709,184200,70879713,679,679,679,679,0
|
|
20240709,184100,70879713,679,679,679,679,0
|
|
20240709,184000,70879713,679,679,679,679,0
|
|
20240709,183900,70879713,679,679,679,679,0
|
|
20240709,183800,70879713,679,679,679,679,0
|
|
20240709,183700,70879713,679,679,679,679,0
|
|
20240709,183600,70879713,679,679,679,679,0
|
|
20240709,183500,70879713,679,679,679,679,0
|
|
20240709,183400,70879713,679,679,679,679,0
|
|
20240709,183300,70879713,679,679,679,679,0
|
|
20240709,183200,70879713,679,679,679,679,0
|
|
20240709,183100,70879713,679,679,679,679,0
|
|
20240709,183000,70879713,679,679,679,679,0
|
|
20240709,182900,70879713,679,679,679,679,0
|
|
20240709,182800,70879713,679,679,679,679,0
|
|
20240709,182700,70879713,679,679,679,679,0
|
|
20240709,182600,70879713,679,679,679,679,0
|
|
20240709,182500,70879713,679,679,679,679,0
|
|
20240709,182400,70879713,679,679,679,679,0
|
|
20240709,182300,70879713,679,679,679,679,0
|
|
20240709,182200,70879713,679,679,679,679,5583
|
|
20240709,182100,70879713,679,679,679,679,0
|
|
20240709,182000,70879713,679,679,679,679,0
|
|
20240709,181900,70879713,679,679,679,679,0
|
|
20240709,181800,70879713,679,679,679,679,0
|
|
20240709,181700,70879713,679,679,679,679,0
|
|
20240709,181600,70879713,679,679,679,679,0
|
|
20240709,181500,70879713,679,679,679,679,0
|
|
20240709,181400,70879713,679,679,679,679,0
|
|
20240709,181300,70879713,679,679,679,679,0
|
|
20240709,181200,70879713,679,679,679,679,0
|
|
20240709,181100,70879713,679,679,679,679,0
|
|
20240709,181000,70879713,679,679,679,679,0
|
|
20240709,180900,70879713,679,679,679,679,0
|
|
20240709,180800,70879713,679,679,679,679,0
|
|
20240709,180700,70879713,679,679,679,679,0
|
|
20240709,180600,70879713,679,679,679,679,0
|
|
20240709,180500,70879713,679,679,679,679,0
|
|
20240709,180400,70879713,679,679,679,679,0
|
|
20240709,180300,70879713,679,679,679,679,0
|
|
20240709,180200,70879713,679,679,679,679,0
|
|
20240709,180100,70879713,679,679,679,679,0
|
|
20240709,180000,70879713,679,679,679,679,0
|
|
20240709,175900,70879713,679,679,679,679,0
|
|
20240709,175800,70879713,679,679,679,679,0
|
|
20240709,175700,70879713,679,679,679,679,0
|
|
20240709,175600,70879713,679,679,679,679,0
|
|
20240709,175500,70879713,679,679,679,679,0
|
|
20240709,175400,70879713,679,679,679,679,0
|
|
20240709,175300,70879713,679,679,679,679,0
|
|
20240709,175200,70879713,679,679,679,679,5583
|
|
20240709,175100,70879713,679,679,679,679,0
|
|
20240709,175000,70879713,679,679,679,679,0
|
|
20240709,174900,70879713,679,679,679,679,0
|
|
20240709,174800,70879713,679,679,679,679,0
|
|
20240709,174700,70879713,679,679,679,679,0
|
|
20240709,174600,70879713,679,679,679,679,0
|
|
20240709,174500,70879713,679,679,679,679,0
|
|
20240709,174400,70879713,679,679,679,679,0
|
|
20240709,174300,70879713,679,679,679,679,0
|
|
20240709,174200,70879713,679,679,679,679,0
|
|
20240709,174100,70879713,679,679,679,679,0
|
|
20240709,174000,70879713,679,679,679,679,0
|
|
20240709,173900,70879713,679,679,679,679,0
|
|
20240709,173800,70879713,679,679,679,679,0
|
|
20240709,173700,70879713,679,679,679,679,0
|
|
20240709,173600,70879713,679,679,679,679,0
|
|
20240709,173500,70879713,679,679,679,679,0
|
|
20240709,173400,70879713,679,679,679,679,0
|
|
20240709,173300,70879713,679,679,679,679,0
|
|
20240709,173200,70879713,679,679,679,679,0
|
|
20240709,173100,70879713,679,679,679,679,0
|
|
20240709,173000,70879713,679,679,679,679,0
|
|
20240709,172900,70879713,679,679,679,679,0
|
|
20240709,172800,70879713,679,679,679,679,0
|
|
20240709,172700,70879713,679,679,679,679,0
|
|
20240709,172600,70879713,679,679,679,679,0
|
|
20240709,172500,70879713,679,679,679,679,0
|
|
20240709,172400,70879713,679,679,679,679,0
|
|
20240709,172300,70879713,679,679,679,679,0
|
|
20240709,172200,70879713,679,679,679,679,5583
|
|
20240709,172100,70879713,679,679,679,679,0
|
|
20240709,172000,70879713,679,679,679,679,0
|
|
20240709,171900,70879713,679,679,679,679,0
|
|
20240709,171800,70879713,679,679,679,679,0
|
|
20240709,171700,70879713,679,679,679,679,0
|
|
20240709,171600,70879713,679,679,679,679,0
|
|
20240709,171500,70879713,679,679,679,679,0
|
|
20240709,171400,70879713,679,679,679,679,0
|
|
20240709,171300,70879713,679,679,679,679,0
|
|
20240709,171200,70879713,679,679,679,679,0
|
|
20240709,171100,70879713,679,679,679,679,0
|
|
20240709,171000,70879713,679,679,679,679,0
|
|
20240709,170900,70879713,679,679,679,679,0
|
|
20240709,170800,70879713,679,679,679,679,0
|
|
20240709,170700,70879713,679,679,679,679,0
|
|
20240709,170600,70879713,679,679,679,679,0
|
|
20240709,170500,70879713,679,679,679,679,0
|
|
20240709,170400,70879713,679,679,679,679,0
|
|
20240709,170300,70879713,679,679,679,679,0
|
|
20240709,170200,70879713,679,679,679,679,0
|
|
20240709,170100,70879713,679,679,679,679,0
|
|
20240709,170000,70879713,679,679,679,679,0
|
|
20240709,165900,70879713,679,679,679,679,0
|
|
20240709,165800,70879713,679,679,679,679,0
|
|
20240709,165700,70879713,679,679,679,679,0
|
|
20240709,165600,70879713,679,679,679,679,0
|
|
20240709,165500,70879713,679,679,679,679,0
|
|
20240709,165400,70879713,679,679,679,679,0
|
|
20240709,165300,70879713,679,679,679,679,0
|
|
20240709,165200,70879713,679,679,679,679,5583
|
|
20240709,165100,70879713,679,679,679,679,0
|
|
20240709,165000,70879713,679,679,679,679,0
|
|
20240709,164900,70879713,679,679,679,679,0
|
|
20240709,164800,70879713,679,679,679,679,0
|
|
20240709,164700,70879713,679,679,679,679,0
|
|
20240709,164600,70879713,679,679,679,679,0
|
|
20240709,164500,70879713,679,679,679,679,0
|
|
20240709,164400,70879713,679,679,679,679,0
|
|
20240709,164300,70879713,679,679,679,679,0
|
|
20240709,164200,70879713,679,679,679,679,0
|
|
20240709,164100,70879713,679,679,679,679,0
|
|
20240709,164000,70879713,679,679,679,679,0
|
|
20240709,163900,70879713,679,679,679,679,0
|
|
20240709,163800,70879713,679,679,679,679,0
|
|
20240709,163700,70879713,679,679,679,679,0
|
|
20240709,163600,70879713,679,679,679,679,0
|
|
20240709,163500,70879713,679,679,679,679,0
|
|
20240709,163400,70879713,679,679,679,679,0
|
|
20240709,163300,70879713,679,679,679,679,0
|
|
20240709,163200,70879713,679,679,679,679,0
|
|
20240709,163100,70879713,679,679,679,679,0
|
|
20240709,163000,70879713,679,679,679,679,0
|
|
20240709,162900,70879713,679,679,679,679,0
|
|
20240709,162800,70879713,679,679,679,679,0
|
|
20240709,162700,70879713,679,679,679,679,0
|
|
20240709,162600,70879713,679,679,679,679,0
|
|
20240709,162500,70879713,679,679,679,679,0
|
|
20240709,162400,70879713,679,679,679,679,0
|
|
20240709,162300,70879713,679,679,679,679,0
|
|
20240709,162200,70879713,679,679,679,679,5583
|
|
20240709,162100,70879713,679,679,679,679,0
|
|
20240709,162000,70879713,679,679,679,679,0
|
|
20240709,161900,70879713,679,679,679,679,0
|
|
20240709,161800,70879713,679,679,679,679,0
|
|
20240709,161700,70879713,679,679,679,679,0
|
|
20240709,161600,70879713,679,679,679,679,0
|
|
20240709,161500,70879713,679,679,679,679,0
|
|
20240709,161400,70879713,679,679,679,679,0
|
|
20240709,161300,70879713,679,679,679,679,0
|
|
20240709,161200,70879713,679,679,679,679,0
|
|
20240709,161100,70879713,679,679,679,679,0
|
|
20240709,161000,70879713,679,679,679,679,0
|
|
20240709,160900,70879713,679,679,679,679,0
|
|
20240709,160800,70879713,679,679,679,679,0
|
|
20240709,160700,70879713,679,679,679,679,0
|
|
20240709,160600,70879713,679,679,679,679,0
|
|
20240709,160500,70879713,679,679,679,679,0
|
|
20240709,160400,70879713,679,679,679,679,0
|
|
20240709,160300,70879713,679,679,679,679,0
|
|
20240709,160200,70879713,679,679,679,679,0
|
|
20240709,160100,70879713,679,679,679,679,0
|
|
20240709,160000,70879713,679,679,679,679,0
|
|
20240709,155900,70879713,679,679,679,679,0
|
|
20240709,155800,70879713,679,679,679,679,0
|
|
20240709,155700,70879713,679,679,679,679,0
|
|
20240709,155600,70879713,679,679,679,679,0
|
|
20240709,155500,70879713,679,679,679,679,0
|
|
20240709,155400,70879713,679,679,679,679,0
|
|
20240709,155300,70879713,679,679,679,679,0
|
|
20240709,155200,70879713,679,679,679,679,5583
|
|
20240709,155100,70879713,679,679,679,679,0
|
|
20240709,155000,70879713,679,679,679,679,0
|
|
20240709,154900,70879713,679,679,679,679,0
|
|
20240709,154800,70879713,679,679,679,679,0
|
|
20240709,154700,70879713,679,679,679,679,0
|
|
20240709,154600,70879713,679,679,679,679,0
|
|
20240709,154500,70879713,679,679,679,679,0
|
|
20240709,154400,70879713,679,679,679,679,0
|
|
20240709,154300,70879713,679,679,679,679,0
|
|
20240709,154200,70879713,679,679,679,679,0
|
|
20240709,154100,70879713,679,679,679,679,0
|
|
20240709,154000,70879713,679,679,679,679,0
|
|
20240709,153900,70879713,679,679,679,679,0
|
|
20240709,153800,70879713,679,679,679,679,0
|
|
20240709,153700,70879713,679,679,679,679,0
|
|
20240709,153600,70879713,679,679,679,679,0
|
|
20240709,153500,70879713,679,679,679,679,0
|
|
20240709,153400,70879713,679,679,679,679,0
|
|
20240709,153300,70879713,679,679,679,679,0
|
|
20240709,153200,70879713,679,679,679,679,0
|
|
20240709,153100,70879713,679,679,679,679,0
|
|
20240709,153000,70879713,679,679,679,679,5583
|
|
20240709,152900,67088856,675,675,675,675,0
|
|
20240709,152800,67088856,675,675,675,675,0
|
|
20240709,152700,67088856,675,675,675,675,0
|
|
20240709,152600,67088856,675,675,675,675,0
|
|
20240709,152500,67088856,675,675,675,675,0
|
|
20240709,152400,67088856,675,675,675,675,0
|
|
20240709,152300,67088856,675,675,675,675,0
|
|
20240709,152200,67088856,675,675,675,675,0
|
|
20240709,152100,67088856,675,675,675,675,0
|
|
20240709,152000,67088856,675,675,675,675,0
|
|
20240709,151900,67088856,675,675,675,675,50
|
|
20240709,151800,67055106,678,678,678,678,30
|
|
20240709,151700,67034766,674,674,674,674,1000
|
|
20240709,151600,66360766,674,674,674,674,0
|
|
20240709,151500,66360766,674,674,674,674,116
|
|
20240709,151400,66282582,674,674,674,674,0
|
|
20240709,151300,66282582,674,675,675,674,331
|
|
20240709,151200,66059377,677,677,677,677,0
|
|
20240709,151100,66059377,677,678,678,677,2215
|
|
20240709,151000,64559722,678,678,678,678,500
|
|
20240709,150900,64220722,678,678,678,678,0
|
|
20240709,150800,64220722,678,678,678,678,1
|
|
20240709,150700,64220044,677,677,677,677,0
|
|
20240709,150600,64220044,677,677,677,677,1148
|
|
20240709,150500,63442848,677,677,677,677,0
|
|
20240709,150400,63442848,677,677,677,677,0
|
|
20240709,150300,63442848,677,677,677,677,0
|
|
20240709,150200,63442848,677,676,677,676,10
|
|
20240709,150100,63436085,677,677,677,677,0
|
|
20240709,150000,63436085,677,677,677,677,0
|
|
20240709,145900,63436085,677,677,677,677,0
|
|
20240709,145800,63436085,677,677,677,677,0
|
|
20240709,145700,63436085,677,677,677,677,0
|
|
20240709,145600,63436085,677,677,677,677,0
|
|
20240709,145500,63436085,677,677,677,677,0
|
|
20240709,145400,63436085,677,677,677,677,1
|
|
20240709,145300,63435408,675,675,675,675,0
|
|
20240709,145200,63435408,675,675,675,675,1
|
|
20240709,145100,63434733,677,677,677,677,0
|
|
20240709,145000,63434733,677,677,677,677,0
|
|
20240709,144900,63434733,677,677,677,677,0
|
|
20240709,144800,63434733,677,677,677,677,0
|
|
20240709,144700,63434733,677,677,677,677,0
|
|
20240709,144600,63434733,677,677,677,677,11
|
|
20240709,144500,63427286,673,673,673,673,0
|
|
20240709,144400,63427286,673,673,673,673,0
|
|
20240709,144300,63427286,673,673,673,673,0
|
|
20240709,144200,63427286,673,673,673,673,0
|
|
20240709,144100,63427286,673,673,673,673,0
|
|
20240709,144000,63427286,673,673,673,673,2
|
|
20240709,143900,63425940,677,677,677,677,0
|
|
20240709,143800,63425940,677,677,677,677,0
|
|
20240709,143700,63425940,677,677,677,677,0
|
|
20240709,143600,63425940,677,677,677,677,0
|
|
20240709,143500,63425940,677,677,677,677,0
|
|
20240709,143400,63425940,677,677,677,677,0
|
|
20240709,143300,63425940,677,677,677,677,2000
|
|
20240709,143200,62071940,676,675,676,675,3000
|
|
20240709,143100,60044192,676,676,676,676,0
|
|
20240709,143000,60044192,676,676,676,676,0
|
|
20240709,142900,60044192,676,676,676,676,0
|
|
20240709,142800,60044192,676,672,676,672,4
|
|
20240709,142700,60041496,666,666,666,666,0
|
|
20240709,142600,60041496,666,677,677,666,54768
|
|
20240709,142500,23279663,679,679,679,679,0
|
|
20240709,142400,23279663,679,679,679,679,0
|
|
20240709,142300,23279663,679,679,679,679,0
|
|
20240709,142200,23279663,679,679,679,679,0
|
|
20240709,142100,23279663,679,679,679,679,0
|
|
20240709,142000,23279663,679,679,679,679,0
|
|
20240709,141900,23279663,679,679,679,679,0
|
|
20240709,141800,23279663,679,679,679,679,0
|
|
20240709,141700,23279663,679,679,679,679,0
|
|
20240709,141600,23279663,679,679,679,679,0
|
|
20240709,141500,23279663,679,679,679,679,0
|
|
20240709,141400,23279663,679,679,679,679,0
|
|
20240709,141300,23279663,679,679,679,679,0
|
|
20240709,141200,23279663,679,679,679,679,500
|
|
20240709,141100,22940163,679,679,679,679,148
|
|
20240709,141000,22839671,677,677,677,677,0
|
|
20240709,140900,22839671,677,677,677,677,0
|
|
20240709,140800,22839671,677,677,677,677,0
|
|
20240709,140700,22839671,677,677,677,677,0
|
|
20240709,140600,22839671,677,677,677,677,0
|
|
20240709,140500,22839671,677,677,677,677,0
|
|
20240709,140400,22839671,677,677,677,677,0
|
|
20240709,140300,22839671,677,677,677,677,0
|
|
20240709,140200,22839671,677,677,677,677,0
|
|
20240709,140100,22839671,677,677,677,677,0
|
|
20240709,140000,22839671,677,677,677,677,0
|
|
20240709,135900,22839671,677,677,677,677,0
|
|
20240709,135800,22839671,677,677,677,677,0
|
|
20240709,135700,22839671,677,677,677,677,0
|
|
20240709,135600,22839671,677,677,677,677,0
|
|
20240709,135500,22839671,677,677,677,677,0
|
|
20240709,135400,22839671,677,677,677,677,0
|
|
20240709,135300,22839671,677,677,677,677,0
|
|
20240709,135200,22839671,677,677,677,677,1
|
|
20240709,135100,22838994,680,680,680,680,0
|
|
20240709,135000,22838994,680,680,680,680,0
|
|
20240709,134900,22838994,680,680,680,680,0
|
|
20240709,134800,22838994,680,680,680,680,0
|
|
20240709,134700,22838994,680,680,680,680,0
|
|
20240709,134600,22838994,680,680,680,680,0
|
|
20240709,134500,22838994,680,680,680,680,0
|
|
20240709,134400,22838994,680,677,680,677,4
|
|
20240709,134300,22836283,677,677,677,677,2
|
|
20240709,134200,22834929,680,680,680,680,0
|
|
20240709,134100,22834929,680,680,680,680,0
|
|
20240709,134000,22834929,680,680,680,680,0
|
|
20240709,133900,22834929,680,680,680,680,0
|
|
20240709,133800,22834929,680,680,680,680,0
|
|
20240709,133700,22834929,680,679,680,679,950
|
|
20240709,133600,22188935,679,679,679,679,200
|
|
20240709,133500,22053135,680,680,680,680,0
|
|
20240709,133400,22053135,680,680,680,680,0
|
|
20240709,133300,22053135,680,680,680,680,0
|
|
20240709,133200,22053135,680,680,680,680,0
|
|
20240709,133100,22053135,680,680,680,680,0
|
|
20240709,133000,22053135,680,680,680,680,0
|
|
20240709,132900,22053135,680,680,680,680,0
|
|
20240709,132800,22053135,680,680,680,680,0
|
|
20240709,132700,22053135,680,680,680,680,0
|
|
20240709,132600,22053135,680,680,680,680,0
|
|
20240709,132500,22053135,680,680,680,680,0
|
|
20240709,132400,22053135,680,680,680,680,0
|
|
20240709,132300,22053135,680,680,680,680,0
|
|
20240709,132200,22053135,680,680,680,680,0
|
|
20240709,132100,22053135,680,680,680,680,0
|
|
20240709,132000,22053135,680,680,680,680,0
|
|
20240709,131900,22053135,680,680,680,680,0
|
|
20240709,131800,22053135,680,680,680,680,0
|
|
20240709,131700,22053135,680,680,680,680,0
|
|
20240709,131600,22053135,680,680,680,680,2
|
|
20240709,131500,22051775,680,680,680,680,0
|
|
20240709,131400,22051775,680,680,680,680,2
|
|
20240709,131300,22050415,680,680,680,680,0
|
|
20240709,131200,22050415,680,680,680,680,0
|
|
20240709,131100,22050415,680,680,680,680,100
|
|
20240709,131000,21982415,680,680,680,680,653
|
|
20240709,130900,21538375,680,680,680,680,2
|
|
20240709,130800,21537015,679,679,679,679,0
|
|
20240709,130700,21537015,679,679,679,679,30
|
|
20240709,130600,21516645,679,679,679,679,462
|
|
20240709,130500,21202947,679,679,679,679,0
|
|
20240709,130400,21202947,679,679,679,679,0
|
|
20240709,130300,21202947,679,679,679,679,0
|
|
20240709,130200,21202947,679,679,679,679,0
|
|
20240709,130100,21202947,679,679,679,679,0
|
|
20240709,130000,21202947,679,679,679,679,0
|
|
20240709,125900,21202947,679,679,679,679,2
|
|
20240709,125800,21201589,679,679,679,679,0
|
|
20240709,125700,21201589,679,679,679,679,0
|
|
20240709,125600,21201589,679,679,679,679,0
|
|
20240709,125500,21201589,679,679,679,679,0
|
|
20240709,125400,21201589,679,679,679,679,0
|
|
20240709,125300,21201589,679,679,679,679,0
|
|
20240709,125200,21201589,679,679,679,679,0
|
|
20240709,125100,21201589,679,679,679,679,0
|
|
20240709,125000,21201589,679,679,679,679,0
|
|
20240709,124900,21201589,679,679,679,679,1
|
|
20240709,124800,21200910,677,677,677,677,0
|
|
20240709,124700,21200910,677,677,677,677,0
|
|
20240709,124600,21200910,677,677,677,677,0
|
|
20240709,124500,21200910,677,677,677,677,0
|
|
20240709,124400,21200910,677,677,677,677,300
|
|
20240709,124300,20997810,677,677,677,677,300
|
|
20240709,124200,20794710,679,679,679,679,2
|
|
20240709,124100,20793352,679,679,679,679,0
|
|
20240709,124000,20793352,679,679,679,679,2
|
|
20240709,123900,20791994,679,679,679,679,0
|
|
20240709,123800,20791994,679,679,679,679,0
|
|
20240709,123700,20791994,679,679,679,679,2
|
|
20240709,123600,20790636,679,679,679,679,1
|
|
20240709,123500,20789957,675,675,675,675,0
|
|
20240709,123400,20789957,675,675,675,675,0
|
|
20240709,123300,20789957,675,679,679,675,7000
|
|
20240709,123200,16051669,680,680,680,680,0
|
|
20240709,123100,16051669,680,680,680,680,2
|
|
20240709,123000,16050309,680,680,680,680,0
|
|
20240709,122900,16050309,680,680,680,680,0
|
|
20240709,122800,16050309,680,680,680,680,0
|
|
20240709,122700,16050309,680,680,680,680,0
|
|
20240709,122600,16050309,680,680,680,680,0
|
|
20240709,122500,16050309,680,680,680,680,0
|
|
20240709,122400,16050309,680,680,680,680,0
|
|
20240709,122300,16050309,680,680,680,680,0
|
|
20240709,122200,16050309,680,680,680,680,0
|
|
20240709,122100,16050309,680,680,680,680,500
|
|
20240709,122000,15710309,680,680,680,680,0
|
|
20240709,121900,15710309,680,680,680,680,0
|
|
20240709,121800,15710309,680,680,680,680,0
|
|
20240709,121700,15710309,680,680,680,680,0
|
|
20240709,121600,15710309,680,680,680,680,402
|
|
20240709,121500,15436949,680,680,680,680,0
|
|
20240709,121400,15436949,680,680,680,680,0
|
|
20240709,121300,15436949,680,680,680,680,0
|
|
20240709,121200,15436949,680,680,680,680,0
|
|
20240709,121100,15436949,680,680,680,680,19
|
|
20240709,121000,15424029,680,680,680,680,0
|
|
20240709,120900,15424029,680,680,680,680,19
|
|
20240709,120800,15411109,680,680,680,680,0
|
|
20240709,120700,15411109,680,680,680,680,0
|
|
20240709,120600,15411109,680,680,680,680,0
|
|
20240709,120500,15411109,680,680,680,680,19
|
|
20240709,120400,15398189,680,680,680,680,0
|
|
20240709,120300,15398189,680,680,680,680,0
|
|
20240709,120200,15398189,680,680,680,680,0
|
|
20240709,120100,15398189,680,680,680,680,0
|
|
20240709,120000,15398189,680,680,680,680,0
|
|
20240709,115900,15398189,680,680,680,680,0
|
|
20240709,115800,15398189,680,680,680,680,0
|
|
20240709,115700,15398189,680,680,680,680,0
|
|
20240709,115600,15398189,680,680,680,680,36
|
|
20240709,115500,15373709,679,679,679,679,0
|
|
20240709,115400,15373709,679,679,679,679,0
|
|
20240709,115300,15373709,679,679,679,679,0
|
|
20240709,115200,15373709,679,679,679,679,0
|
|
20240709,115100,15373709,679,679,679,679,0
|
|
20240709,115000,15373709,679,679,679,679,0
|
|
20240709,114900,15373709,679,679,679,679,62
|
|
20240709,114800,15331611,680,680,680,680,0
|
|
20240709,114700,15331611,680,680,680,680,18
|
|
20240709,114600,15319371,680,680,680,680,0
|
|
20240709,114500,15319371,680,680,680,680,0
|
|
20240709,114400,15319371,680,680,680,680,0
|
|
20240709,114300,15319371,680,680,680,680,0
|
|
20240709,114200,15319371,680,680,680,680,0
|
|
20240709,114100,15319371,680,680,680,680,18
|
|
20240709,114000,15307131,679,679,679,679,1
|
|
20240709,113900,15306452,680,680,680,680,20
|
|
20240709,113800,15292852,680,680,680,680,11
|
|
20240709,113700,15285372,680,680,680,680,0
|
|
20240709,113600,15285372,680,680,680,680,23
|
|
20240709,113500,15269732,680,680,680,680,0
|
|
20240709,113400,15269732,680,680,680,680,0
|
|
20240709,113300,15269732,680,680,680,680,0
|
|
20240709,113200,15269732,680,680,680,680,529
|
|
20240709,113100,14910012,680,680,680,680,0
|
|
20240709,113000,14910012,680,680,680,680,2
|
|
20240709,112900,14908652,680,680,680,680,1547
|
|
20240709,112800,13856692,680,680,680,680,0
|
|
20240709,112700,13856692,680,680,680,680,0
|
|
20240709,112600,13856692,680,680,680,680,19
|
|
20240709,112500,13843772,680,680,680,680,19
|
|
20240709,112400,13830852,680,680,680,680,0
|
|
20240709,112300,13830852,680,680,680,680,0
|
|
20240709,112200,13830852,680,680,680,680,0
|
|
20240709,112100,13830852,680,680,680,680,0
|
|
20240709,112000,13830852,680,680,680,680,0
|
|
20240709,111900,13830852,680,680,680,680,0
|
|
20240709,111800,13830852,680,680,680,680,0
|
|
20240709,111700,13830852,680,680,680,680,0
|
|
20240709,111600,13830852,680,680,680,680,569
|
|
20240709,111500,13443932,680,680,680,680,3
|
|
20240709,111400,13441892,680,680,680,680,0
|
|
20240709,111300,13441892,680,680,680,680,0
|
|
20240709,111200,13441892,680,680,680,680,0
|
|
20240709,111100,13441892,680,680,680,680,19
|
|
20240709,111000,13428972,680,680,680,680,0
|
|
20240709,110900,13428972,680,680,680,680,19
|
|
20240709,110800,13416052,680,680,680,680,0
|
|
20240709,110700,13416052,680,680,680,680,0
|
|
20240709,110600,13416052,680,680,680,680,1713
|
|
20240709,110500,12251212,680,680,680,680,0
|
|
20240709,110400,12251212,680,680,680,680,0
|
|
20240709,110300,12251212,680,680,680,680,0
|
|
20240709,110200,12251212,680,680,680,680,0
|
|
20240709,110100,12251212,680,680,680,680,19
|
|
20240709,110000,12238292,679,679,679,679,0
|
|
20240709,105900,12238292,679,679,679,679,0
|
|
20240709,105800,12238292,679,679,679,679,0
|
|
20240709,105700,12238292,679,679,679,679,0
|
|
20240709,105600,12238292,679,679,679,679,158
|
|
20240709,105500,12131010,679,679,679,679,0
|
|
20240709,105400,12131010,679,679,679,679,0
|
|
20240709,105300,12131010,679,679,679,679,28
|
|
20240709,105200,12111998,679,679,679,679,8
|
|
20240709,105100,12106566,679,680,680,679,824
|
|
20240709,105000,11547052,680,680,680,680,0
|
|
20240709,104900,11547052,680,680,680,680,18
|
|
20240709,104800,11534812,680,680,680,680,0
|
|
20240709,104700,11534812,680,680,680,680,0
|
|
20240709,104600,11534812,680,680,680,680,0
|
|
20240709,104500,11534812,680,680,680,680,999
|
|
20240709,104400,10855492,680,680,680,680,1
|
|
20240709,104300,10854812,680,680,680,680,0
|
|
20240709,104200,10854812,680,681,681,680,832
|
|
20240709,104100,10289034,680,680,680,680,0
|
|
20240709,104000,10289034,680,680,680,680,0
|
|
20240709,103900,10289034,680,680,680,680,0
|
|
20240709,103800,10289034,680,680,680,680,0
|
|
20240709,103700,10289034,680,680,680,680,0
|
|
20240709,103600,10289034,680,680,680,680,0
|
|
20240709,103500,10289034,680,680,680,680,0
|
|
20240709,103400,10289034,680,680,680,680,1000
|
|
20240709,103300,9609034,681,681,681,681,500
|
|
20240709,103200,9268534,682,682,682,682,0
|
|
20240709,103100,9268534,682,682,682,682,19
|
|
20240709,103000,9255576,682,682,682,682,0
|
|
20240709,102900,9255576,682,682,682,682,0
|
|
20240709,102800,9255576,682,682,682,682,29
|
|
20240709,102700,9235798,683,683,683,683,1
|
|
20240709,102600,9235115,683,683,683,683,19
|
|
20240709,102500,9222138,682,682,682,682,0
|
|
20240709,102400,9222138,682,682,682,682,0
|
|
20240709,102300,9222138,682,683,683,682,2400
|
|
20240709,102200,7585211,684,684,684,684,38
|
|
20240709,102100,7559219,684,684,684,684,0
|
|
20240709,102000,7559219,684,684,684,684,16
|
|
20240709,101900,7548275,684,684,684,684,0
|
|
20240709,101800,7548275,684,684,684,684,0
|
|
20240709,101700,7548275,684,684,684,684,200
|
|
20240709,101600,7411475,684,684,684,684,0
|
|
20240709,101500,7411475,684,684,684,684,62
|
|
20240709,101400,7369067,684,684,684,684,0
|
|
20240709,101300,7369067,684,684,684,684,38
|
|
20240709,101200,7343075,683,683,683,683,0
|
|
20240709,101100,7343075,683,683,683,683,0
|
|
20240709,101000,7343075,683,683,683,683,0
|
|
20240709,100900,7343075,683,683,683,683,0
|
|
20240709,100800,7343075,683,683,683,683,100
|
|
20240709,100700,7274775,684,684,684,684,0
|
|
20240709,100600,7274775,684,684,684,684,0
|
|
20240709,100500,7274775,684,684,684,684,395
|
|
20240709,100400,7004595,685,685,685,685,0
|
|
20240709,100300,7004595,685,685,685,685,0
|
|
20240709,100200,7004595,685,685,685,685,0
|
|
20240709,100100,7004595,685,685,685,685,19
|
|
20240709,100000,6991580,685,685,685,685,50
|
|
20240709,095900,6957330,685,685,685,685,0
|
|
20240709,095800,6957330,685,685,685,685,0
|
|
20240709,095700,6957330,685,685,685,685,0
|
|
20240709,095600,6957330,685,686,686,685,50
|
|
20240709,095500,6923062,686,686,686,686,8
|
|
20240709,095400,6917574,686,686,686,686,40
|
|
20240709,095300,6890134,686,686,686,686,0
|
|
20240709,095200,6890134,686,686,686,686,0
|
|
20240709,095100,6890134,686,686,686,686,18
|
|
20240709,095000,6877786,686,686,686,686,0
|
|
20240709,094900,6877786,686,686,686,686,1
|
|
20240709,094800,6877100,686,686,686,686,0
|
|
20240709,094700,6877100,686,686,686,686,36
|
|
20240709,094600,6852404,686,686,686,686,0
|
|
20240709,094500,6852404,686,686,686,686,1
|
|
20240709,094400,6851718,685,685,685,685,0
|
|
20240709,094300,6851718,685,685,685,685,50
|
|
20240709,094200,6817468,684,684,684,684,0
|
|
20240709,094100,6817468,684,684,684,684,0
|
|
20240709,094000,6817468,684,684,684,684,0
|
|
20240709,093900,6817468,684,684,684,684,0
|
|
20240709,093800,6817468,684,685,685,684,50
|
|
20240709,093700,6783250,684,684,684,684,0
|
|
20240709,093600,6783250,684,684,684,684,0
|
|
20240709,093500,6783250,684,684,684,684,0
|
|
20240709,093400,6783250,684,684,684,684,0
|
|
20240709,093300,6783250,684,684,684,684,0
|
|
20240709,093200,6783250,684,684,684,684,3
|
|
20240709,093100,6781198,685,685,685,685,50
|
|
20240709,093000,6746948,684,685,685,684,213
|
|
20240709,092900,6601218,686,685,686,685,51
|
|
20240709,092800,6566282,685,685,685,685,2
|
|
20240709,092700,6564912,686,686,686,686,508
|
|
20240709,092600,6216424,684,684,686,684,2439
|
|
20240709,092500,4548146,684,684,684,684,1
|
|
20240709,092400,4547462,684,684,684,684,0
|
|
20240709,092300,4547462,684,684,684,684,0
|
|
20240709,092200,4547462,684,683,684,683,120
|
|
20240709,092100,4465500,683,683,683,683,1
|
|
20240709,092000,4464817,682,682,682,682,0
|
|
20240709,091900,4464817,682,682,682,682,2000
|
|
20240709,091800,3100817,682,682,682,682,0
|
|
20240709,091700,3100817,682,682,682,682,0
|
|
20240709,091600,3100817,682,682,682,682,0
|
|
20240709,091500,3100817,682,682,682,682,0
|
|
20240709,091400,3100817,682,682,682,682,0
|
|
20240709,091300,3100817,682,680,682,680,2159
|
|
20240709,091200,1632680,680,680,680,680,1470
|
|
20240709,091100,633080,680,680,680,680,0
|
|
20240709,091000,633080,680,680,680,680,0
|
|
20240709,090900,633080,680,680,680,680,0
|
|
20240709,090800,633080,680,680,680,680,0
|
|
20240709,090700,633080,680,680,680,680,6
|
|
20240709,090600,629000,680,680,680,680,0
|
|
20240709,090500,629000,680,680,680,680,0
|
|
20240709,090400,629000,680,680,680,680,0
|
|
20240709,090300,629000,680,680,680,680,0
|
|
20240709,090200,629000,680,680,680,680,0
|
|
20240709,090100,629000,680,680,680,680,0
|
|
20240709,090000,629000,680,680,680,680,925
|