684 lines
29 KiB
CSV
684 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202100,65361654,677,677,677,677,2153
|
|
20240715,202000,65361654,677,677,677,677,0
|
|
20240715,201900,65361654,677,677,677,677,0
|
|
20240715,201800,65361654,677,677,677,677,0
|
|
20240715,201700,65361654,677,677,677,677,0
|
|
20240715,201600,65361654,677,677,677,677,0
|
|
20240715,201500,65361654,677,677,677,677,0
|
|
20240715,201400,65361654,677,677,677,677,0
|
|
20240715,201300,65361654,677,677,677,677,0
|
|
20240715,201200,65361654,677,677,677,677,0
|
|
20240715,201100,65361654,677,677,677,677,0
|
|
20240715,201000,65361654,677,677,677,677,0
|
|
20240715,200900,65361654,677,677,677,677,0
|
|
20240715,200800,65361654,677,677,677,677,0
|
|
20240715,200700,65361654,677,677,677,677,0
|
|
20240715,200600,65361654,677,677,677,677,0
|
|
20240715,200500,65361654,677,677,677,677,0
|
|
20240715,200400,65361654,677,677,677,677,0
|
|
20240715,200300,65361654,677,677,677,677,0
|
|
20240715,200200,65361654,677,677,677,677,0
|
|
20240715,200100,65361654,677,677,677,677,0
|
|
20240715,200000,65361654,677,677,677,677,0
|
|
20240715,195900,65361654,677,677,677,677,0
|
|
20240715,195800,65361654,677,677,677,677,0
|
|
20240715,195700,65361654,677,677,677,677,0
|
|
20240715,195600,65361654,677,677,677,677,0
|
|
20240715,195500,65361654,677,677,677,677,0
|
|
20240715,195400,65361654,677,677,677,677,0
|
|
20240715,195300,65361654,677,677,677,677,0
|
|
20240715,195200,65361654,677,677,677,677,0
|
|
20240715,195100,65361654,677,677,677,677,2153
|
|
20240715,195000,65361654,677,677,677,677,0
|
|
20240715,194900,65361654,677,677,677,677,0
|
|
20240715,194800,65361654,677,677,677,677,0
|
|
20240715,194700,65361654,677,677,677,677,0
|
|
20240715,194600,65361654,677,677,677,677,0
|
|
20240715,194500,65361654,677,677,677,677,0
|
|
20240715,194400,65361654,677,677,677,677,0
|
|
20240715,194300,65361654,677,677,677,677,0
|
|
20240715,194200,65361654,677,677,677,677,0
|
|
20240715,194100,65361654,677,677,677,677,0
|
|
20240715,194000,65361654,677,677,677,677,0
|
|
20240715,193900,65361654,677,677,677,677,0
|
|
20240715,193800,65361654,677,677,677,677,0
|
|
20240715,193700,65361654,677,677,677,677,0
|
|
20240715,193600,65361654,677,677,677,677,0
|
|
20240715,193500,65361654,677,677,677,677,0
|
|
20240715,193400,65361654,677,677,677,677,0
|
|
20240715,193300,65361654,677,677,677,677,0
|
|
20240715,193200,65361654,677,677,677,677,0
|
|
20240715,193100,65361654,677,677,677,677,0
|
|
20240715,193000,65361654,677,677,677,677,0
|
|
20240715,192900,65361654,677,677,677,677,0
|
|
20240715,192800,65361654,677,677,677,677,0
|
|
20240715,192700,65361654,677,677,677,677,0
|
|
20240715,192600,65361654,677,677,677,677,0
|
|
20240715,192500,65361654,677,677,677,677,0
|
|
20240715,192400,65361654,677,677,677,677,0
|
|
20240715,192300,65361654,677,677,677,677,0
|
|
20240715,192200,65361654,677,677,677,677,0
|
|
20240715,192100,65361654,677,677,677,677,2153
|
|
20240715,192000,65361654,677,677,677,677,0
|
|
20240715,191900,65361654,677,677,677,677,0
|
|
20240715,191800,65361654,677,677,677,677,0
|
|
20240715,191700,65361654,677,677,677,677,0
|
|
20240715,191600,65361654,677,677,677,677,0
|
|
20240715,191500,65361654,677,677,677,677,0
|
|
20240715,191400,65361654,677,677,677,677,0
|
|
20240715,191300,65361654,677,677,677,677,0
|
|
20240715,191200,65361654,677,677,677,677,0
|
|
20240715,191100,65361654,677,677,677,677,0
|
|
20240715,191000,65361654,677,677,677,677,0
|
|
20240715,190900,65361654,677,677,677,677,0
|
|
20240715,190800,65361654,677,677,677,677,0
|
|
20240715,190700,65361654,677,677,677,677,0
|
|
20240715,190600,65361654,677,677,677,677,0
|
|
20240715,190500,65361654,677,677,677,677,0
|
|
20240715,190400,65361654,677,677,677,677,0
|
|
20240715,190300,65361654,677,677,677,677,0
|
|
20240715,190200,65361654,677,677,677,677,0
|
|
20240715,190100,65361654,677,677,677,677,0
|
|
20240715,190000,65361654,677,677,677,677,0
|
|
20240715,185900,65361654,677,677,677,677,0
|
|
20240715,185800,65361654,677,677,677,677,0
|
|
20240715,185700,65361654,677,677,677,677,0
|
|
20240715,185600,65361654,677,677,677,677,0
|
|
20240715,185500,65361654,677,677,677,677,0
|
|
20240715,185400,65361654,677,677,677,677,0
|
|
20240715,185300,65361654,677,677,677,677,0
|
|
20240715,185200,65361654,677,677,677,677,0
|
|
20240715,185100,65361654,677,677,677,677,2153
|
|
20240715,185000,65361654,677,677,677,677,0
|
|
20240715,184900,65361654,677,677,677,677,0
|
|
20240715,184800,65361654,677,677,677,677,0
|
|
20240715,184700,65361654,677,677,677,677,0
|
|
20240715,184600,65361654,677,677,677,677,0
|
|
20240715,184500,65361654,677,677,677,677,0
|
|
20240715,184400,65361654,677,677,677,677,0
|
|
20240715,184300,65361654,677,677,677,677,0
|
|
20240715,184200,65361654,677,677,677,677,0
|
|
20240715,184100,65361654,677,677,677,677,0
|
|
20240715,184000,65361654,677,677,677,677,0
|
|
20240715,183900,65361654,677,677,677,677,0
|
|
20240715,183800,65361654,677,677,677,677,0
|
|
20240715,183700,65361654,677,677,677,677,0
|
|
20240715,183600,65361654,677,677,677,677,0
|
|
20240715,183500,65361654,677,677,677,677,0
|
|
20240715,183400,65361654,677,677,677,677,0
|
|
20240715,183300,65361654,677,677,677,677,0
|
|
20240715,183200,65361654,677,677,677,677,0
|
|
20240715,183100,65361654,677,677,677,677,0
|
|
20240715,183000,65361654,677,677,677,677,0
|
|
20240715,182900,65361654,677,677,677,677,0
|
|
20240715,182800,65361654,677,677,677,677,0
|
|
20240715,182700,65361654,677,677,677,677,0
|
|
20240715,182600,65361654,677,677,677,677,0
|
|
20240715,182500,65361654,677,677,677,677,0
|
|
20240715,182400,65361654,677,677,677,677,0
|
|
20240715,182300,65361654,677,677,677,677,0
|
|
20240715,182200,65361654,677,677,677,677,0
|
|
20240715,182100,65361654,677,677,677,677,2153
|
|
20240715,182000,65361654,677,677,677,677,0
|
|
20240715,181900,65361654,677,677,677,677,0
|
|
20240715,181800,65361654,677,677,677,677,0
|
|
20240715,181700,65361654,677,677,677,677,0
|
|
20240715,181600,65361654,677,677,677,677,0
|
|
20240715,181500,65361654,677,677,677,677,0
|
|
20240715,181400,65361654,677,677,677,677,0
|
|
20240715,181300,65361654,677,677,677,677,0
|
|
20240715,181200,65361654,677,677,677,677,0
|
|
20240715,181100,65361654,677,677,677,677,0
|
|
20240715,181000,65361654,677,677,677,677,0
|
|
20240715,180900,65361654,677,677,677,677,0
|
|
20240715,180800,65361654,677,677,677,677,0
|
|
20240715,180700,65361654,677,677,677,677,0
|
|
20240715,180600,65361654,677,677,677,677,0
|
|
20240715,180500,65361654,677,677,677,677,0
|
|
20240715,180400,65361654,677,677,677,677,0
|
|
20240715,180300,65361654,677,677,677,677,0
|
|
20240715,180200,65361654,677,677,677,677,0
|
|
20240715,180100,65361654,677,677,677,677,0
|
|
20240715,180000,65361654,677,677,677,677,0
|
|
20240715,175900,65361654,677,677,677,677,0
|
|
20240715,175800,65361654,677,677,677,677,0
|
|
20240715,175700,65361654,677,677,677,677,0
|
|
20240715,175600,65361654,677,677,677,677,0
|
|
20240715,175500,65361654,677,677,677,677,0
|
|
20240715,175400,65361654,677,677,677,677,0
|
|
20240715,175300,65361654,677,677,677,677,0
|
|
20240715,175200,65361654,677,677,677,677,0
|
|
20240715,175100,65361654,677,677,677,677,2153
|
|
20240715,175000,65361654,677,677,677,677,0
|
|
20240715,174900,65361654,677,677,677,677,0
|
|
20240715,174800,65361654,677,677,677,677,0
|
|
20240715,174700,65361654,677,677,677,677,0
|
|
20240715,174600,65361654,677,677,677,677,0
|
|
20240715,174500,65361654,677,677,677,677,0
|
|
20240715,174400,65361654,677,677,677,677,0
|
|
20240715,174300,65361654,677,677,677,677,0
|
|
20240715,174200,65361654,677,677,677,677,0
|
|
20240715,174100,65361654,677,677,677,677,0
|
|
20240715,174000,65361654,677,677,677,677,0
|
|
20240715,173900,65361654,677,677,677,677,0
|
|
20240715,173800,65361654,677,677,677,677,0
|
|
20240715,173700,65361654,677,677,677,677,0
|
|
20240715,173600,65361654,677,677,677,677,0
|
|
20240715,173500,65361654,677,677,677,677,0
|
|
20240715,173400,65361654,677,677,677,677,0
|
|
20240715,173300,65361654,677,677,677,677,0
|
|
20240715,173200,65361654,677,677,677,677,0
|
|
20240715,173100,65361654,677,677,677,677,0
|
|
20240715,173000,65361654,677,677,677,677,0
|
|
20240715,172900,65361654,677,677,677,677,0
|
|
20240715,172800,65361654,677,677,677,677,0
|
|
20240715,172700,65361654,677,677,677,677,0
|
|
20240715,172600,65361654,677,677,677,677,0
|
|
20240715,172500,65361654,677,677,677,677,0
|
|
20240715,172400,65361654,677,677,677,677,0
|
|
20240715,172300,65361654,677,677,677,677,0
|
|
20240715,172200,65361654,677,677,677,677,0
|
|
20240715,172100,65361654,677,677,677,677,2153
|
|
20240715,172000,65361654,677,677,677,677,0
|
|
20240715,171900,65361654,677,677,677,677,0
|
|
20240715,171800,65361654,677,677,677,677,0
|
|
20240715,171700,65361654,677,677,677,677,0
|
|
20240715,171600,65361654,677,677,677,677,0
|
|
20240715,171500,65361654,677,677,677,677,0
|
|
20240715,171400,65361654,677,677,677,677,0
|
|
20240715,171300,65361654,677,677,677,677,0
|
|
20240715,171200,65361654,677,677,677,677,0
|
|
20240715,171100,65361654,677,677,677,677,0
|
|
20240715,171000,65361654,677,677,677,677,0
|
|
20240715,170900,65361654,677,677,677,677,0
|
|
20240715,170800,65361654,677,677,677,677,0
|
|
20240715,170700,65361654,677,677,677,677,0
|
|
20240715,170600,65361654,677,677,677,677,0
|
|
20240715,170500,65361654,677,677,677,677,0
|
|
20240715,170400,65361654,677,677,677,677,0
|
|
20240715,170300,65361654,677,677,677,677,0
|
|
20240715,170200,65361654,677,677,677,677,0
|
|
20240715,170100,65361654,677,677,677,677,0
|
|
20240715,170000,65361654,677,677,677,677,0
|
|
20240715,165900,65361654,677,677,677,677,0
|
|
20240715,165800,65361654,677,677,677,677,0
|
|
20240715,165700,65361654,677,677,677,677,0
|
|
20240715,165600,65361654,677,677,677,677,0
|
|
20240715,165500,65361654,677,677,677,677,0
|
|
20240715,165400,65361654,677,677,677,677,0
|
|
20240715,165300,65361654,677,677,677,677,0
|
|
20240715,165200,65361654,677,677,677,677,0
|
|
20240715,165100,65361654,677,677,677,677,2153
|
|
20240715,165000,65361654,677,677,677,677,0
|
|
20240715,164900,65361654,677,677,677,677,0
|
|
20240715,164800,65361654,677,677,677,677,0
|
|
20240715,164700,65361654,677,677,677,677,0
|
|
20240715,164600,65361654,677,677,677,677,0
|
|
20240715,164500,65361654,677,677,677,677,0
|
|
20240715,164400,65361654,677,677,677,677,0
|
|
20240715,164300,65361654,677,677,677,677,0
|
|
20240715,164200,65361654,677,677,677,677,0
|
|
20240715,164100,65361654,677,677,677,677,0
|
|
20240715,164000,65361654,677,677,677,677,0
|
|
20240715,163900,65361654,677,677,677,677,0
|
|
20240715,163800,65361654,677,677,677,677,0
|
|
20240715,163700,65361654,677,677,677,677,0
|
|
20240715,163600,65361654,677,677,677,677,0
|
|
20240715,163500,65361654,677,677,677,677,0
|
|
20240715,163400,65361654,677,677,677,677,0
|
|
20240715,163300,65361654,677,677,677,677,0
|
|
20240715,163200,65361654,677,677,677,677,0
|
|
20240715,163100,65361654,677,677,677,677,0
|
|
20240715,163000,65361654,677,677,677,677,0
|
|
20240715,162900,65361654,677,677,677,677,0
|
|
20240715,162800,65361654,677,677,677,677,0
|
|
20240715,162700,65361654,677,677,677,677,0
|
|
20240715,162600,65361654,677,677,677,677,0
|
|
20240715,162500,65361654,677,677,677,677,0
|
|
20240715,162400,65361654,677,677,677,677,0
|
|
20240715,162300,65361654,677,677,677,677,0
|
|
20240715,162200,65361654,677,677,677,677,0
|
|
20240715,162100,65361654,677,677,677,677,2153
|
|
20240715,162000,65361654,677,677,677,677,0
|
|
20240715,161900,65361654,677,677,677,677,0
|
|
20240715,161800,65361654,677,677,677,677,0
|
|
20240715,161700,65361654,677,677,677,677,0
|
|
20240715,161600,65361654,677,677,677,677,0
|
|
20240715,161500,65361654,677,677,677,677,0
|
|
20240715,161400,65361654,677,677,677,677,0
|
|
20240715,161300,65361654,677,677,677,677,0
|
|
20240715,161200,65361654,677,677,677,677,0
|
|
20240715,161100,65361654,677,677,677,677,0
|
|
20240715,161000,65361654,677,677,677,677,0
|
|
20240715,160900,65361654,677,677,677,677,0
|
|
20240715,160800,65361654,677,677,677,677,0
|
|
20240715,160700,65361654,677,677,677,677,0
|
|
20240715,160600,65361654,677,677,677,677,0
|
|
20240715,160500,65361654,677,677,677,677,0
|
|
20240715,160400,65361654,677,677,677,677,0
|
|
20240715,160300,65361654,677,677,677,677,0
|
|
20240715,160200,65361654,677,677,677,677,0
|
|
20240715,160100,65361654,677,677,677,677,0
|
|
20240715,160000,65361654,677,677,677,677,0
|
|
20240715,155900,65361654,677,677,677,677,0
|
|
20240715,155800,65361654,677,677,677,677,0
|
|
20240715,155700,65361654,677,677,677,677,0
|
|
20240715,155600,65361654,677,677,677,677,0
|
|
20240715,155500,65361654,677,677,677,677,0
|
|
20240715,155400,65361654,677,677,677,677,0
|
|
20240715,155300,65361654,677,677,677,677,0
|
|
20240715,155200,65361654,677,677,677,677,0
|
|
20240715,155100,65361654,677,677,677,677,2153
|
|
20240715,155000,65361654,677,677,677,677,0
|
|
20240715,154900,65361654,677,677,677,677,0
|
|
20240715,154800,65361654,677,677,677,677,0
|
|
20240715,154700,65361654,677,677,677,677,0
|
|
20240715,154600,65361654,677,677,677,677,0
|
|
20240715,154500,65361654,677,677,677,677,0
|
|
20240715,154400,65361654,677,677,677,677,0
|
|
20240715,154300,65361654,677,677,677,677,0
|
|
20240715,154200,65361654,677,677,677,677,0
|
|
20240715,154100,65361654,677,677,677,677,0
|
|
20240715,154000,65361654,677,677,677,677,0
|
|
20240715,153900,65361654,677,677,677,677,0
|
|
20240715,153800,65361654,677,677,677,677,0
|
|
20240715,153700,65361654,677,677,677,677,0
|
|
20240715,153600,65361654,677,677,677,677,0
|
|
20240715,153500,65361654,677,677,677,677,0
|
|
20240715,153400,65361654,677,677,677,677,0
|
|
20240715,153300,65361654,677,677,677,677,0
|
|
20240715,153200,65361654,677,677,677,677,0
|
|
20240715,153100,65361654,677,677,677,677,0
|
|
20240715,153000,65361654,677,677,677,677,2153
|
|
20240715,152900,63904073,677,677,677,677,0
|
|
20240715,152800,63904073,677,677,677,677,0
|
|
20240715,152700,63904073,677,677,677,677,0
|
|
20240715,152600,63904073,677,677,677,677,0
|
|
20240715,152500,63904073,677,677,677,677,0
|
|
20240715,152400,63904073,677,677,677,677,0
|
|
20240715,152300,63904073,677,677,677,677,0
|
|
20240715,152200,63904073,677,677,677,677,0
|
|
20240715,152100,63904073,677,677,677,677,0
|
|
20240715,152000,63904073,677,677,677,677,0
|
|
20240715,151900,63904073,677,677,677,677,15
|
|
20240715,151800,63893918,677,677,677,677,1
|
|
20240715,151700,63893241,676,676,676,676,4116
|
|
20240715,151600,61110825,674,675,675,674,134
|
|
20240715,151500,61020471,675,675,675,675,367
|
|
20240715,151400,60772746,676,676,676,676,0
|
|
20240715,151300,60772746,676,676,676,676,22
|
|
20240715,151200,60757874,676,676,676,676,0
|
|
20240715,151100,60757874,676,676,676,676,0
|
|
20240715,151000,60757874,676,676,676,676,1134
|
|
20240715,150900,59991290,676,676,676,676,0
|
|
20240715,150800,59991290,676,676,676,676,7
|
|
20240715,150700,59986558,677,677,677,677,0
|
|
20240715,150600,59986558,677,677,677,677,0
|
|
20240715,150500,59986558,677,677,677,677,0
|
|
20240715,150400,59986558,677,677,677,677,0
|
|
20240715,150300,59986558,677,677,677,677,0
|
|
20240715,150200,59986558,677,677,677,677,0
|
|
20240715,150100,59986558,677,677,677,677,0
|
|
20240715,150000,59986558,677,677,677,677,0
|
|
20240715,145900,59986558,677,677,677,677,0
|
|
20240715,145800,59986558,677,677,677,677,28
|
|
20240715,145700,59967602,677,677,677,677,0
|
|
20240715,145600,59967602,677,677,677,677,0
|
|
20240715,145500,59967602,677,677,677,677,0
|
|
20240715,145400,59967602,677,677,677,677,0
|
|
20240715,145300,59967602,677,677,677,677,0
|
|
20240715,145200,59967602,677,677,677,677,0
|
|
20240715,145100,59967602,677,677,677,677,28
|
|
20240715,145000,59948646,677,677,677,677,0
|
|
20240715,144900,59948646,677,677,677,677,0
|
|
20240715,144800,59948646,677,677,677,677,0
|
|
20240715,144700,59948646,677,677,677,677,0
|
|
20240715,144600,59948646,677,677,677,677,28
|
|
20240715,144500,59929690,677,677,677,677,0
|
|
20240715,144400,59929690,677,677,677,677,0
|
|
20240715,144300,59929690,677,677,677,677,88
|
|
20240715,144200,59870114,677,677,677,677,0
|
|
20240715,144100,59870114,677,677,677,677,0
|
|
20240715,144000,59870114,677,677,677,677,0
|
|
20240715,143900,59870114,677,677,677,677,0
|
|
20240715,143800,59870114,677,677,677,677,0
|
|
20240715,143700,59870114,677,677,677,677,0
|
|
20240715,143600,59870114,677,677,677,677,28
|
|
20240715,143500,59851158,677,677,677,677,0
|
|
20240715,143400,59851158,677,677,677,677,0
|
|
20240715,143300,59851158,677,677,677,677,0
|
|
20240715,143200,59851158,677,677,677,677,28
|
|
20240715,143100,59832202,677,677,677,677,0
|
|
20240715,143000,59832202,677,677,677,677,28
|
|
20240715,142900,59813246,676,676,676,676,75
|
|
20240715,142800,59762546,676,676,676,676,0
|
|
20240715,142700,59762546,676,676,676,676,0
|
|
20240715,142600,59762546,676,676,676,676,0
|
|
20240715,142500,59762546,676,676,676,676,0
|
|
20240715,142400,59762546,676,676,676,676,0
|
|
20240715,142300,59762546,676,676,676,676,0
|
|
20240715,142200,59762546,676,676,676,676,148
|
|
20240715,142100,59662498,676,675,676,673,14081
|
|
20240715,142000,50165241,676,676,676,676,0
|
|
20240715,141900,50165241,676,676,676,676,0
|
|
20240715,141800,50165241,676,676,676,676,28
|
|
20240715,141700,50146313,676,676,676,676,0
|
|
20240715,141600,50146313,676,676,676,676,1
|
|
20240715,141500,50145637,673,673,673,673,0
|
|
20240715,141400,50145637,673,673,673,673,0
|
|
20240715,141300,50145637,673,673,673,673,0
|
|
20240715,141200,50145637,673,673,673,673,0
|
|
20240715,141100,50145637,673,677,677,673,4463
|
|
20240715,141000,47137721,679,679,679,679,100
|
|
20240715,140900,47069821,676,676,676,676,0
|
|
20240715,140800,47069821,676,676,676,676,0
|
|
20240715,140700,47069821,676,679,679,676,360
|
|
20240715,140600,46826356,679,679,679,679,0
|
|
20240715,140500,46826356,679,679,679,679,0
|
|
20240715,140400,46826356,679,679,679,679,0
|
|
20240715,140300,46826356,679,679,679,679,0
|
|
20240715,140200,46826356,679,679,679,679,0
|
|
20240715,140100,46826356,679,678,679,678,36
|
|
20240715,140000,46801919,679,679,679,679,0
|
|
20240715,135900,46801919,679,679,679,679,0
|
|
20240715,135800,46801919,679,679,679,679,0
|
|
20240715,135700,46801919,679,679,679,679,0
|
|
20240715,135600,46801919,679,679,679,679,28
|
|
20240715,135500,46782907,679,679,679,679,0
|
|
20240715,135400,46782907,679,679,679,679,0
|
|
20240715,135300,46782907,679,679,679,679,0
|
|
20240715,135200,46782907,679,679,679,679,28
|
|
20240715,135100,46763895,679,679,679,679,0
|
|
20240715,135000,46763895,679,679,679,679,0
|
|
20240715,134900,46763895,679,679,679,679,2
|
|
20240715,134800,46762537,674,674,674,674,0
|
|
20240715,134700,46762537,674,678,678,674,5976
|
|
20240715,134600,42727345,680,679,680,679,253
|
|
20240715,134500,42555530,679,679,679,679,0
|
|
20240715,134400,42555530,679,679,679,679,0
|
|
20240715,134300,42555530,679,679,679,679,1000
|
|
20240715,134200,41876530,680,680,680,680,28
|
|
20240715,134100,41857490,680,680,680,680,0
|
|
20240715,134000,41857490,680,680,680,680,0
|
|
20240715,133900,41857490,680,679,680,679,1142
|
|
20240715,133800,41081705,679,679,679,679,0
|
|
20240715,133700,41081705,679,679,679,679,0
|
|
20240715,133600,41081705,679,679,679,679,28
|
|
20240715,133500,41062693,679,679,679,679,0
|
|
20240715,133400,41062693,679,679,679,679,0
|
|
20240715,133300,41062693,679,679,679,679,0
|
|
20240715,133200,41062693,679,679,679,679,0
|
|
20240715,133100,41062693,679,679,679,679,85
|
|
20240715,133000,41004978,679,679,679,679,0
|
|
20240715,132900,41004978,679,679,679,679,4
|
|
20240715,132800,41002262,678,678,678,678,8
|
|
20240715,132700,40996838,676,676,676,676,0
|
|
20240715,132600,40996838,676,676,676,676,0
|
|
20240715,132500,40996838,676,676,676,676,0
|
|
20240715,132400,40996838,676,676,676,676,0
|
|
20240715,132300,40996838,676,676,676,676,8
|
|
20240715,132200,40991430,675,675,675,675,0
|
|
20240715,132100,40991430,675,675,675,675,0
|
|
20240715,132000,40991430,675,675,675,675,0
|
|
20240715,131900,40991430,675,677,677,675,4523
|
|
20240715,131800,37934014,678,678,678,678,30
|
|
20240715,131700,37913674,679,679,679,679,8
|
|
20240715,131600,37908242,680,680,680,680,29
|
|
20240715,131500,37888522,680,680,680,680,0
|
|
20240715,131400,37888522,680,680,680,680,0
|
|
20240715,131300,37888522,680,680,680,680,0
|
|
20240715,131200,37888522,680,680,680,680,0
|
|
20240715,131100,37888522,680,679,680,679,43
|
|
20240715,131000,37859296,680,680,680,680,0
|
|
20240715,130900,37859296,680,680,680,680,0
|
|
20240715,130800,37859296,680,680,680,680,41
|
|
20240715,130700,37831416,681,681,681,681,0
|
|
20240715,130600,37831416,681,681,681,681,29
|
|
20240715,130500,37811667,680,680,680,680,0
|
|
20240715,130400,37811667,680,680,680,680,37
|
|
20240715,130300,37786507,681,681,681,681,5
|
|
20240715,130200,37783102,681,681,681,681,0
|
|
20240715,130100,37783102,681,680,681,680,1529
|
|
20240715,130000,36743353,680,680,680,680,213
|
|
20240715,125900,36598513,680,680,680,680,0
|
|
20240715,125800,36598513,680,680,680,680,0
|
|
20240715,125700,36598513,680,680,680,680,0
|
|
20240715,125600,36598513,680,680,680,680,28
|
|
20240715,125500,36579473,680,680,680,680,0
|
|
20240715,125400,36579473,680,680,680,680,0
|
|
20240715,125300,36579473,680,680,680,680,0
|
|
20240715,125200,36579473,680,680,680,680,28
|
|
20240715,125100,36560433,680,680,680,680,0
|
|
20240715,125000,36560433,680,680,680,680,2
|
|
20240715,124900,36559073,680,680,680,680,0
|
|
20240715,124800,36559073,680,680,680,680,0
|
|
20240715,124700,36559073,680,680,680,680,0
|
|
20240715,124600,36559073,680,680,680,680,228
|
|
20240715,124500,36404033,680,680,680,680,0
|
|
20240715,124400,36404033,680,680,680,680,0
|
|
20240715,124300,36404033,680,680,680,680,0
|
|
20240715,124200,36404033,680,680,680,680,0
|
|
20240715,124100,36404033,680,680,680,680,323
|
|
20240715,124000,36184393,680,680,680,680,0
|
|
20240715,123900,36184393,680,680,680,680,0
|
|
20240715,123800,36184393,680,680,680,680,0
|
|
20240715,123700,36184393,680,680,680,680,0
|
|
20240715,123600,36184393,680,680,680,680,0
|
|
20240715,123500,36184393,680,680,680,680,0
|
|
20240715,123400,36184393,680,680,680,680,0
|
|
20240715,123300,36184393,680,679,680,679,846
|
|
20240715,123200,35609863,679,679,679,679,0
|
|
20240715,123100,35609863,679,679,679,679,0
|
|
20240715,123000,35609863,679,679,679,679,2
|
|
20240715,122900,35608505,680,680,680,680,0
|
|
20240715,122800,35608505,680,680,680,680,0
|
|
20240715,122700,35608505,680,680,680,680,4
|
|
20240715,122600,35605785,679,679,679,679,908
|
|
20240715,122500,34989253,678,678,678,678,0
|
|
20240715,122400,34989253,678,678,678,678,0
|
|
20240715,122300,34989253,678,678,678,678,0
|
|
20240715,122200,34989253,678,678,678,678,0
|
|
20240715,122100,34989253,678,678,678,678,0
|
|
20240715,122000,34989253,678,678,678,678,0
|
|
20240715,121900,34989253,678,678,678,678,0
|
|
20240715,121800,34989253,678,678,678,678,9
|
|
20240715,121700,34983151,678,678,678,678,183
|
|
20240715,121600,34859077,678,678,678,678,0
|
|
20240715,121500,34859077,678,678,678,678,0
|
|
20240715,121400,34859077,678,678,678,678,0
|
|
20240715,121300,34859077,678,678,678,678,0
|
|
20240715,121200,34859077,678,678,678,678,0
|
|
20240715,121100,34859077,678,678,678,678,29
|
|
20240715,121000,34839415,678,678,678,678,0
|
|
20240715,120900,34839415,678,678,678,678,0
|
|
20240715,120800,34839415,678,678,678,678,5
|
|
20240715,120700,34836025,678,678,678,678,29
|
|
20240715,120600,34816363,678,678,678,678,0
|
|
20240715,120500,34816363,678,678,678,678,29
|
|
20240715,120400,34796701,678,678,678,678,1
|
|
20240715,120300,34796023,675,675,675,675,0
|
|
20240715,120200,34796023,675,675,675,675,0
|
|
20240715,120100,34796023,675,675,675,675,0
|
|
20240715,120000,34796023,675,675,675,675,0
|
|
20240715,115900,34796023,675,675,675,675,0
|
|
20240715,115800,34796023,675,675,675,675,0
|
|
20240715,115700,34796023,675,676,676,675,65
|
|
20240715,115600,34752120,678,678,678,678,0
|
|
20240715,115500,34752120,678,678,678,678,20
|
|
20240715,115400,34738560,675,679,679,674,3288
|
|
20240715,115300,32519636,680,680,680,680,0
|
|
20240715,115200,32519636,680,680,680,680,28
|
|
20240715,115100,32500596,680,680,680,680,0
|
|
20240715,115000,32500596,680,680,680,680,0
|
|
20240715,114900,32500596,680,680,680,680,0
|
|
20240715,114800,32500596,680,680,680,680,0
|
|
20240715,114700,32500596,680,680,680,680,7
|
|
20240715,114600,32495836,680,680,680,680,28
|
|
20240715,114500,32476796,680,680,680,680,0
|
|
20240715,114400,32476796,680,680,680,680,0
|
|
20240715,114300,32476796,680,680,680,680,0
|
|
20240715,114200,32476796,680,680,680,680,0
|
|
20240715,114100,32476796,680,680,680,680,28
|
|
20240715,114000,32457756,680,680,680,680,673
|
|
20240715,113900,32000116,681,681,681,681,0
|
|
20240715,113800,32000116,681,681,681,681,0
|
|
20240715,113700,32000116,681,680,681,680,168
|
|
20240715,113600,31885832,679,679,679,679,0
|
|
20240715,113500,31885832,679,679,679,679,0
|
|
20240715,113400,31885832,679,680,680,679,21
|
|
20240715,113300,31871553,680,680,680,680,0
|
|
20240715,113200,31871553,680,680,680,680,0
|
|
20240715,113100,31871553,680,680,680,680,0
|
|
20240715,113000,31871553,680,680,680,680,0
|
|
20240715,112900,31871553,680,680,680,680,0
|
|
20240715,112800,31871553,680,680,680,680,0
|
|
20240715,112700,31871553,680,680,680,680,0
|
|
20240715,112600,31871553,680,680,680,680,0
|
|
20240715,112500,31871553,680,680,680,680,0
|
|
20240715,112400,31871553,680,680,680,680,0
|
|
20240715,112300,31871553,680,680,680,680,100
|
|
20240715,112200,31803553,680,680,680,680,0
|
|
20240715,112100,31803553,680,680,680,680,146
|
|
20240715,112000,31704273,680,680,680,680,0
|
|
20240715,111900,31704273,680,680,680,680,0
|
|
20240715,111800,31704273,680,680,680,680,0
|
|
20240715,111700,31704273,680,680,680,680,0
|
|
20240715,111600,31704273,680,680,680,680,0
|
|
20240715,111500,31704273,680,680,680,680,0
|
|
20240715,111400,31704273,680,680,680,680,0
|
|
20240715,111300,31704273,680,680,680,680,0
|
|
20240715,111200,31704273,680,680,680,680,0
|
|
20240715,111100,31704273,680,680,680,680,102
|
|
20240715,111000,31634913,680,680,680,680,0
|
|
20240715,110900,31634913,680,680,680,680,8
|
|
20240715,110800,31629473,681,681,681,681,8
|
|
20240715,110700,31624025,680,680,680,680,0
|
|
20240715,110600,31624025,680,680,680,680,0
|
|
20240715,110500,31624025,680,680,680,680,580
|
|
20240715,110400,31229625,680,680,680,680,0
|
|
20240715,110300,31229625,680,680,680,680,0
|
|
20240715,110200,31229625,680,680,680,680,0
|
|
20240715,110100,31229625,680,680,680,680,0
|
|
20240715,110000,31229625,680,680,680,680,0
|
|
20240715,105900,31229625,680,680,680,680,0
|
|
20240715,105800,31229625,680,680,680,680,0
|
|
20240715,105700,31229625,680,680,680,680,0
|
|
20240715,105600,31229625,680,680,680,680,0
|
|
20240715,105500,31229625,680,680,680,680,0
|
|
20240715,105400,31229625,680,680,680,680,0
|
|
20240715,105300,31229625,680,680,680,680,2
|
|
20240715,105200,31228265,679,679,679,679,2
|
|
20240715,105100,31226907,680,680,680,680,4
|
|
20240715,105000,31224187,679,679,679,679,0
|
|
20240715,104900,31224187,679,679,679,679,0
|
|
20240715,104800,31224187,679,679,679,679,0
|
|
20240715,104700,31224187,679,679,679,679,8
|
|
20240715,104600,31218755,679,679,679,679,8
|
|
20240715,104500,31213323,680,680,680,680,0
|
|
20240715,104400,31213323,680,679,680,679,2
|
|
20240715,104300,31211964,673,673,673,673,0
|
|
20240715,104200,31211964,673,675,675,673,3000
|
|
20240715,104100,29189908,676,676,676,676,1000
|
|
20240715,104000,28513908,676,676,676,676,1102
|
|
20240715,103900,27768956,680,680,680,680,1
|
|
20240715,103800,27768276,676,676,676,676,2000
|
|
20240715,103700,26416276,676,676,676,676,2000
|
|
20240715,103600,25064276,677,677,677,677,0
|
|
20240715,103500,25064276,677,678,678,677,1417
|
|
20240715,103400,24104550,678,678,678,678,0
|
|
20240715,103300,24104550,678,678,678,678,0
|
|
20240715,103200,24104550,678,679,679,678,669
|
|
20240715,103100,23650947,679,676,679,676,1100
|
|
20240715,103000,22907047,676,676,676,676,0
|
|
20240715,102900,22907047,676,677,677,676,3000
|
|
20240715,102800,20877047,678,678,683,678,4001
|
|
20240715,102700,18164364,677,683,683,677,1000
|
|
20240715,102600,17486356,684,685,686,684,3
|
|
20240715,102500,17484301,683,683,683,683,1
|
|
20240715,102400,17483618,676,685,685,676,1200
|
|
20240715,102300,16666934,683,683,683,683,935
|
|
20240715,102200,16028329,678,678,678,678,0
|
|
20240715,102100,16028329,678,678,678,678,29
|
|
20240715,102000,16008667,678,678,678,678,0
|
|
20240715,101900,16008667,678,678,678,678,0
|
|
20240715,101800,16008667,678,679,679,678,1000
|
|
20240715,101700,15330587,679,679,679,679,0
|
|
20240715,101600,15330587,679,679,679,679,74
|
|
20240715,101500,15280341,683,683,683,683,0
|
|
20240715,101400,15280341,683,683,683,683,0
|
|
20240715,101300,15280341,683,683,683,683,0
|
|
20240715,101200,15280341,683,682,683,682,50
|
|
20240715,101100,15246236,678,678,678,678,0
|
|
20240715,101000,15246236,678,678,678,678,0
|
|
20240715,100900,15246236,678,682,682,678,650
|
|
20240715,100800,14805413,685,685,685,685,0
|
|
20240715,100700,14805413,685,685,685,685,48
|
|
20240715,100600,14772533,685,685,685,685,0
|
|
20240715,100500,14772533,685,685,685,685,26
|
|
20240715,100400,14754723,679,679,679,679,0
|
|
20240715,100300,14754723,679,682,682,679,5000
|
|
20240715,100200,11355839,682,682,682,682,12
|
|
20240715,100100,11347655,682,682,682,682,0
|
|
20240715,100000,11347655,682,683,683,682,332
|
|
20240715,095900,11120940,689,689,689,689,0
|
|
20240715,095800,11120940,689,689,689,689,0
|
|
20240715,095700,11120940,689,689,689,689,0
|
|
20240715,095600,11120940,689,688,689,688,323
|
|
20240715,095500,10898403,689,689,689,689,0
|
|
20240715,095400,10898403,689,689,689,689,0
|
|
20240715,095300,10898403,689,689,689,689,0
|
|
20240715,095200,10898403,689,689,689,689,0
|
|
20240715,095100,10898403,689,689,689,689,0
|
|
20240715,095000,10898403,689,689,689,689,1
|
|
20240715,094900,10897714,683,683,683,683,0
|
|
20240715,094800,10897714,683,683,683,683,0
|
|
20240715,094700,10897714,683,683,683,683,0
|
|
20240715,094600,10897714,683,683,683,683,0
|
|
20240715,094500,10897714,683,687,687,683,401
|
|
20240715,094400,10623827,683,684,684,683,4500
|
|
20240715,094300,7546774,683,686,686,683,1500
|
|
20240715,094200,6520474,686,686,686,686,0
|
|
20240715,094100,6520474,686,686,686,686,0
|
|
20240715,094000,6520474,686,686,686,686,233
|
|
20240715,093900,6360636,690,690,690,690,1001
|
|
20240715,093800,5669946,687,687,687,687,1000
|
|
20240715,093700,4982946,688,688,688,688,1
|
|
20240715,093600,4982258,691,691,691,691,0
|
|
20240715,093500,4982258,691,691,691,691,0
|
|
20240715,093400,4982258,691,691,691,691,0
|
|
20240715,093300,4982258,691,691,691,691,0
|
|
20240715,093200,4982258,691,691,691,691,0
|
|
20240715,093100,4982258,691,691,691,691,10
|
|
20240715,093000,4975348,686,687,687,686,347
|
|
20240715,092900,4737298,689,687,689,687,101
|
|
20240715,092800,4667781,687,688,688,687,3
|
|
20240715,092700,4665719,692,692,692,692,0
|
|
20240715,092600,4665719,692,692,692,692,0
|
|
20240715,092500,4665719,692,692,692,692,419
|
|
20240715,092400,4375771,692,692,692,692,0
|
|
20240715,092300,4375771,692,692,692,692,1
|
|
20240715,092200,4375079,688,688,688,688,0
|
|
20240715,092100,4375079,688,688,688,688,0
|
|
20240715,092000,4375079,688,688,688,688,0
|
|
20240715,091900,4375079,688,688,688,688,53
|
|
20240715,091800,4338615,693,693,693,693,0
|
|
20240715,091700,4338615,693,693,693,693,0
|
|
20240715,091600,4338615,693,693,693,693,0
|
|
20240715,091500,4338615,693,693,693,693,0
|
|
20240715,091400,4338615,693,693,693,693,0
|
|
20240715,091300,4338615,693,693,693,693,0
|
|
20240715,091200,4338615,693,693,693,693,0
|
|
20240715,091100,4338615,693,693,693,693,0
|
|
20240715,091000,4338615,693,693,693,693,0
|
|
20240715,090900,4338615,693,693,693,693,100
|
|
20240715,090800,4269315,693,693,693,693,0
|
|
20240715,090700,4269315,693,693,693,693,0
|
|
20240715,090600,4269315,693,693,693,693,0
|
|
20240715,090500,4269315,693,685,693,685,3002
|
|
20240715,090400,2212930,693,693,693,693,0
|
|
20240715,090300,2212930,693,690,693,690,3
|
|
20240715,090200,2210855,683,687,687,683,372
|
|
20240715,090100,1956760,689,689,689,689,0
|
|
20240715,090000,1956760,689,689,689,689,2840
|