680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,201700,350780386,723,723,723,723,13286
|
|
20240717,201600,350780386,723,723,723,723,0
|
|
20240717,201500,350780386,723,723,723,723,0
|
|
20240717,201400,350780386,723,723,723,723,0
|
|
20240717,201300,350780386,723,723,723,723,0
|
|
20240717,201200,350780386,723,723,723,723,0
|
|
20240717,201100,350780386,723,723,723,723,0
|
|
20240717,201000,350780386,723,723,723,723,0
|
|
20240717,200900,350780386,723,723,723,723,0
|
|
20240717,200800,350780386,723,723,723,723,0
|
|
20240717,200700,350780386,723,723,723,723,0
|
|
20240717,200600,350780386,723,723,723,723,0
|
|
20240717,200500,350780386,723,723,723,723,0
|
|
20240717,200400,350780386,723,723,723,723,0
|
|
20240717,200300,350780386,723,723,723,723,0
|
|
20240717,200200,350780386,723,723,723,723,0
|
|
20240717,200100,350780386,723,723,723,723,0
|
|
20240717,200000,350780386,723,723,723,723,0
|
|
20240717,195900,350780386,723,723,723,723,0
|
|
20240717,195800,350780386,723,723,723,723,0
|
|
20240717,195700,350780386,723,723,723,723,0
|
|
20240717,195600,350780386,723,723,723,723,0
|
|
20240717,195500,350780386,723,723,723,723,0
|
|
20240717,195400,350780386,723,723,723,723,0
|
|
20240717,195300,350780386,723,723,723,723,0
|
|
20240717,195200,350780386,723,723,723,723,0
|
|
20240717,195100,350780386,723,723,723,723,0
|
|
20240717,195000,350780386,723,723,723,723,0
|
|
20240717,194900,350780386,723,723,723,723,0
|
|
20240717,194800,350780386,723,723,723,723,0
|
|
20240717,194700,350780386,723,723,723,723,13286
|
|
20240717,194600,350780386,723,723,723,723,0
|
|
20240717,194500,350780386,723,723,723,723,0
|
|
20240717,194400,350780386,723,723,723,723,0
|
|
20240717,194300,350780386,723,723,723,723,0
|
|
20240717,194200,350780386,723,723,723,723,0
|
|
20240717,194100,350780386,723,723,723,723,0
|
|
20240717,194000,350780386,723,723,723,723,0
|
|
20240717,193900,350780386,723,723,723,723,0
|
|
20240717,193800,350780386,723,723,723,723,0
|
|
20240717,193700,350780386,723,723,723,723,0
|
|
20240717,193600,350780386,723,723,723,723,0
|
|
20240717,193500,350780386,723,723,723,723,0
|
|
20240717,193400,350780386,723,723,723,723,0
|
|
20240717,193300,350780386,723,723,723,723,0
|
|
20240717,193200,350780386,723,723,723,723,0
|
|
20240717,193100,350780386,723,723,723,723,0
|
|
20240717,193000,350780386,723,723,723,723,0
|
|
20240717,192900,350780386,723,723,723,723,0
|
|
20240717,192800,350780386,723,723,723,723,0
|
|
20240717,192700,350780386,723,723,723,723,0
|
|
20240717,192600,350780386,723,723,723,723,0
|
|
20240717,192500,350780386,723,723,723,723,0
|
|
20240717,192400,350780386,723,723,723,723,0
|
|
20240717,192300,350780386,723,723,723,723,0
|
|
20240717,192200,350780386,723,723,723,723,0
|
|
20240717,192100,350780386,723,723,723,723,0
|
|
20240717,192000,350780386,723,723,723,723,0
|
|
20240717,191900,350780386,723,723,723,723,0
|
|
20240717,191800,350780386,723,723,723,723,0
|
|
20240717,191700,350780386,723,723,723,723,13286
|
|
20240717,191600,350780386,723,723,723,723,0
|
|
20240717,191500,350780386,723,723,723,723,0
|
|
20240717,191400,350780386,723,723,723,723,0
|
|
20240717,191300,350780386,723,723,723,723,0
|
|
20240717,191200,350780386,723,723,723,723,0
|
|
20240717,191100,350780386,723,723,723,723,0
|
|
20240717,191000,350780386,723,723,723,723,0
|
|
20240717,190900,350780386,723,723,723,723,0
|
|
20240717,190800,350780386,723,723,723,723,0
|
|
20240717,190700,350780386,723,723,723,723,0
|
|
20240717,190600,350780386,723,723,723,723,0
|
|
20240717,190500,350780386,723,723,723,723,0
|
|
20240717,190400,350780386,723,723,723,723,0
|
|
20240717,190300,350780386,723,723,723,723,0
|
|
20240717,190200,350780386,723,723,723,723,0
|
|
20240717,190100,350780386,723,723,723,723,0
|
|
20240717,190000,350780386,723,723,723,723,0
|
|
20240717,185900,350780386,723,723,723,723,0
|
|
20240717,185800,350780386,723,723,723,723,0
|
|
20240717,185700,350780386,723,723,723,723,0
|
|
20240717,185600,350780386,723,723,723,723,0
|
|
20240717,185500,350780386,723,723,723,723,0
|
|
20240717,185400,350780386,723,723,723,723,0
|
|
20240717,185300,350780386,723,723,723,723,0
|
|
20240717,185200,350780386,723,723,723,723,0
|
|
20240717,185100,350780386,723,723,723,723,0
|
|
20240717,185000,350780386,723,723,723,723,0
|
|
20240717,184900,350780386,723,723,723,723,0
|
|
20240717,184800,350780386,723,723,723,723,0
|
|
20240717,184700,350780386,723,723,723,723,13286
|
|
20240717,184600,350780386,723,723,723,723,0
|
|
20240717,184500,350780386,723,723,723,723,0
|
|
20240717,184400,350780386,723,723,723,723,0
|
|
20240717,184300,350780386,723,723,723,723,0
|
|
20240717,184200,350780386,723,723,723,723,0
|
|
20240717,184100,350780386,723,723,723,723,0
|
|
20240717,184000,350780386,723,723,723,723,0
|
|
20240717,183900,350780386,723,723,723,723,0
|
|
20240717,183800,350780386,723,723,723,723,0
|
|
20240717,183700,350780386,723,723,723,723,0
|
|
20240717,183600,350780386,723,723,723,723,0
|
|
20240717,183500,350780386,723,723,723,723,0
|
|
20240717,183400,350780386,723,723,723,723,0
|
|
20240717,183300,350780386,723,723,723,723,0
|
|
20240717,183200,350780386,723,723,723,723,0
|
|
20240717,183100,350780386,723,723,723,723,0
|
|
20240717,183000,350780386,723,723,723,723,0
|
|
20240717,182900,350780386,723,723,723,723,0
|
|
20240717,182800,350780386,723,723,723,723,0
|
|
20240717,182700,350780386,723,723,723,723,0
|
|
20240717,182600,350780386,723,723,723,723,0
|
|
20240717,182500,350780386,723,723,723,723,0
|
|
20240717,182400,350780386,723,723,723,723,0
|
|
20240717,182300,350780386,723,723,723,723,0
|
|
20240717,182200,350780386,723,723,723,723,0
|
|
20240717,182100,350780386,723,723,723,723,0
|
|
20240717,182000,350780386,723,723,723,723,0
|
|
20240717,181900,350780386,723,723,723,723,0
|
|
20240717,181800,350780386,723,723,723,723,0
|
|
20240717,181700,350780386,723,723,723,723,13286
|
|
20240717,181600,350780386,723,723,723,723,0
|
|
20240717,181500,350780386,723,723,723,723,0
|
|
20240717,181400,350780386,723,723,723,723,0
|
|
20240717,181300,350780386,723,723,723,723,0
|
|
20240717,181200,350780386,723,723,723,723,0
|
|
20240717,181100,350780386,723,723,723,723,0
|
|
20240717,181000,350780386,723,723,723,723,0
|
|
20240717,180900,350780386,723,723,723,723,0
|
|
20240717,180800,350780386,723,723,723,723,0
|
|
20240717,180700,350780386,723,723,723,723,0
|
|
20240717,180600,350780386,723,723,723,723,0
|
|
20240717,180500,350780386,723,723,723,723,0
|
|
20240717,180400,350780386,723,723,723,723,0
|
|
20240717,180300,350780386,723,723,723,723,0
|
|
20240717,180200,350780386,723,723,723,723,0
|
|
20240717,180100,350780386,723,723,723,723,0
|
|
20240717,180000,350780386,723,723,723,723,0
|
|
20240717,175900,350780386,723,723,723,723,0
|
|
20240717,175800,350780386,723,723,723,723,0
|
|
20240717,175700,350780386,723,723,723,723,0
|
|
20240717,175600,350780386,723,723,723,723,0
|
|
20240717,175500,350780386,723,723,723,723,0
|
|
20240717,175400,350780386,723,723,723,723,0
|
|
20240717,175300,350780386,723,723,723,723,0
|
|
20240717,175200,350780386,723,723,723,723,0
|
|
20240717,175100,350780386,723,723,723,723,0
|
|
20240717,175000,350780386,723,723,723,723,0
|
|
20240717,174900,350780386,723,723,723,723,0
|
|
20240717,174800,350780386,723,723,723,723,0
|
|
20240717,174700,350780386,723,723,723,723,13286
|
|
20240717,174600,350780386,723,723,723,723,0
|
|
20240717,174500,350780386,723,723,723,723,0
|
|
20240717,174400,350780386,723,723,723,723,0
|
|
20240717,174300,350780386,723,723,723,723,0
|
|
20240717,174200,350780386,723,723,723,723,0
|
|
20240717,174100,350780386,723,723,723,723,0
|
|
20240717,174000,350780386,723,723,723,723,0
|
|
20240717,173900,350780386,723,723,723,723,0
|
|
20240717,173800,350780386,723,723,723,723,0
|
|
20240717,173700,350780386,723,723,723,723,0
|
|
20240717,173600,350780386,723,723,723,723,0
|
|
20240717,173500,350780386,723,723,723,723,0
|
|
20240717,173400,350780386,723,723,723,723,0
|
|
20240717,173300,350780386,723,723,723,723,0
|
|
20240717,173200,350780386,723,723,723,723,0
|
|
20240717,173100,350780386,723,723,723,723,0
|
|
20240717,173000,350780386,723,723,723,723,0
|
|
20240717,172900,350780386,723,723,723,723,0
|
|
20240717,172800,350780386,723,723,723,723,0
|
|
20240717,172700,350780386,723,723,723,723,0
|
|
20240717,172600,350780386,723,723,723,723,0
|
|
20240717,172500,350780386,723,723,723,723,0
|
|
20240717,172400,350780386,723,723,723,723,0
|
|
20240717,172300,350780386,723,723,723,723,0
|
|
20240717,172200,350780386,723,723,723,723,0
|
|
20240717,172100,350780386,723,723,723,723,0
|
|
20240717,172000,350780386,723,723,723,723,0
|
|
20240717,171900,350780386,723,723,723,723,0
|
|
20240717,171800,350780386,723,723,723,723,0
|
|
20240717,171700,350780386,723,723,723,723,13286
|
|
20240717,171600,350780386,723,723,723,723,0
|
|
20240717,171500,350780386,723,723,723,723,0
|
|
20240717,171400,350780386,723,723,723,723,0
|
|
20240717,171300,350780386,723,723,723,723,0
|
|
20240717,171200,350780386,723,723,723,723,0
|
|
20240717,171100,350780386,723,723,723,723,0
|
|
20240717,171000,350780386,723,723,723,723,0
|
|
20240717,170900,350780386,723,723,723,723,0
|
|
20240717,170800,350780386,723,723,723,723,0
|
|
20240717,170700,350780386,723,723,723,723,0
|
|
20240717,170600,350780386,723,723,723,723,0
|
|
20240717,170500,350780386,723,723,723,723,0
|
|
20240717,170400,350780386,723,723,723,723,0
|
|
20240717,170300,350780386,723,723,723,723,0
|
|
20240717,170200,350780386,723,723,723,723,0
|
|
20240717,170100,350780386,723,723,723,723,0
|
|
20240717,170000,350780386,723,723,723,723,0
|
|
20240717,165900,350780386,723,723,723,723,0
|
|
20240717,165800,350780386,723,723,723,723,0
|
|
20240717,165700,350780386,723,723,723,723,0
|
|
20240717,165600,350780386,723,723,723,723,0
|
|
20240717,165500,350780386,723,723,723,723,0
|
|
20240717,165400,350780386,723,723,723,723,0
|
|
20240717,165300,350780386,723,723,723,723,0
|
|
20240717,165200,350780386,723,723,723,723,0
|
|
20240717,165100,350780386,723,723,723,723,0
|
|
20240717,165000,350780386,723,723,723,723,0
|
|
20240717,164900,350780386,723,723,723,723,0
|
|
20240717,164800,350780386,723,723,723,723,0
|
|
20240717,164700,350780386,723,723,723,723,13286
|
|
20240717,164600,350780386,723,723,723,723,0
|
|
20240717,164500,350780386,723,723,723,723,0
|
|
20240717,164400,350780386,723,723,723,723,0
|
|
20240717,164300,350780386,723,723,723,723,0
|
|
20240717,164200,350780386,723,723,723,723,0
|
|
20240717,164100,350780386,723,723,723,723,0
|
|
20240717,164000,350780386,723,723,723,723,0
|
|
20240717,163900,350780386,723,723,723,723,0
|
|
20240717,163800,350780386,723,723,723,723,0
|
|
20240717,163700,350780386,723,723,723,723,0
|
|
20240717,163600,350780386,723,723,723,723,0
|
|
20240717,163500,350780386,723,723,723,723,0
|
|
20240717,163400,350780386,723,723,723,723,0
|
|
20240717,163300,350780386,723,723,723,723,0
|
|
20240717,163200,350780386,723,723,723,723,0
|
|
20240717,163100,350780386,723,723,723,723,0
|
|
20240717,163000,350780386,723,723,723,723,0
|
|
20240717,162900,350780386,723,723,723,723,0
|
|
20240717,162800,350780386,723,723,723,723,0
|
|
20240717,162700,350780386,723,723,723,723,0
|
|
20240717,162600,350780386,723,723,723,723,0
|
|
20240717,162500,350780386,723,723,723,723,0
|
|
20240717,162400,350780386,723,723,723,723,0
|
|
20240717,162300,350780386,723,723,723,723,0
|
|
20240717,162200,350780386,723,723,723,723,0
|
|
20240717,162100,350780386,723,723,723,723,0
|
|
20240717,162000,350780386,723,723,723,723,0
|
|
20240717,161900,350780386,723,723,723,723,0
|
|
20240717,161800,350780386,723,723,723,723,0
|
|
20240717,161700,350780386,723,723,723,723,13286
|
|
20240717,161600,350780386,723,723,723,723,0
|
|
20240717,161500,350780386,723,723,723,723,0
|
|
20240717,161400,350780386,723,723,723,723,0
|
|
20240717,161300,350780386,723,723,723,723,0
|
|
20240717,161200,350780386,723,723,723,723,0
|
|
20240717,161100,350780386,723,723,723,723,0
|
|
20240717,161000,350780386,723,723,723,723,0
|
|
20240717,160900,350780386,723,723,723,723,0
|
|
20240717,160800,350780386,723,723,723,723,0
|
|
20240717,160700,350780386,723,723,723,723,0
|
|
20240717,160600,350780386,723,723,723,723,0
|
|
20240717,160500,350780386,723,723,723,723,0
|
|
20240717,160400,350780386,723,723,723,723,0
|
|
20240717,160300,350780386,723,723,723,723,0
|
|
20240717,160200,350780386,723,723,723,723,0
|
|
20240717,160100,350780386,723,723,723,723,0
|
|
20240717,160000,350780386,723,723,723,723,0
|
|
20240717,155900,350780386,723,723,723,723,0
|
|
20240717,155800,350780386,723,723,723,723,0
|
|
20240717,155700,350780386,723,723,723,723,0
|
|
20240717,155600,350780386,723,723,723,723,0
|
|
20240717,155500,350780386,723,723,723,723,0
|
|
20240717,155400,350780386,723,723,723,723,0
|
|
20240717,155300,350780386,723,723,723,723,0
|
|
20240717,155200,350780386,723,723,723,723,0
|
|
20240717,155100,350780386,723,723,723,723,0
|
|
20240717,155000,350780386,723,723,723,723,0
|
|
20240717,154900,350780386,723,723,723,723,0
|
|
20240717,154800,350780386,723,723,723,723,0
|
|
20240717,154700,350780386,723,723,723,723,13286
|
|
20240717,154600,350780386,723,723,723,723,0
|
|
20240717,154500,350780386,723,723,723,723,0
|
|
20240717,154400,350780386,723,723,723,723,0
|
|
20240717,154300,350780386,723,723,723,723,0
|
|
20240717,154200,350780386,723,723,723,723,0
|
|
20240717,154100,350780386,723,723,723,723,0
|
|
20240717,154000,350780386,723,723,723,723,0
|
|
20240717,153900,350780386,723,723,723,723,0
|
|
20240717,153800,350780386,723,723,723,723,0
|
|
20240717,153700,350780386,723,723,723,723,0
|
|
20240717,153600,350780386,723,723,723,723,0
|
|
20240717,153500,350780386,723,723,723,723,0
|
|
20240717,153400,350780386,723,723,723,723,0
|
|
20240717,153300,350780386,723,723,723,723,0
|
|
20240717,153200,350780386,723,723,723,723,0
|
|
20240717,153100,350780386,723,723,723,723,0
|
|
20240717,153000,350780386,723,723,723,723,13286
|
|
20240717,152900,341174608,719,719,719,719,0
|
|
20240717,152800,341174608,719,719,719,719,0
|
|
20240717,152700,341174608,719,719,719,719,0
|
|
20240717,152600,341174608,719,719,719,719,0
|
|
20240717,152500,341174608,719,719,719,719,0
|
|
20240717,152400,341174608,719,719,719,719,0
|
|
20240717,152300,341174608,719,719,719,719,0
|
|
20240717,152200,341174608,719,719,719,719,0
|
|
20240717,152100,341174608,719,719,719,719,0
|
|
20240717,152000,341174608,719,719,719,719,0
|
|
20240717,151900,341174608,719,715,719,715,1429
|
|
20240717,151800,340148609,720,720,720,714,624
|
|
20240717,151700,339699335,720,713,722,713,5649
|
|
20240717,151600,335649842,710,710,710,710,2
|
|
20240717,151500,335648422,708,713,713,708,382
|
|
20240717,151400,335377616,712,712,712,712,1246
|
|
20240717,151300,334490464,711,711,711,711,313
|
|
20240717,151200,334267921,711,710,711,710,2
|
|
20240717,151100,334266500,708,707,708,707,2000
|
|
20240717,151000,332851378,707,706,707,706,12
|
|
20240717,150900,332842896,704,704,704,704,0
|
|
20240717,150800,332842896,704,705,705,704,269
|
|
20240717,150700,332653510,705,705,705,705,0
|
|
20240717,150600,332653510,705,705,705,699,42
|
|
20240717,150500,332624020,699,704,704,699,1527
|
|
20240717,150400,331552138,702,713,713,683,28294
|
|
20240717,150300,311806401,713,719,719,713,5546
|
|
20240717,150200,307844919,721,723,723,721,406
|
|
20240717,150100,307552188,722,722,722,721,1042
|
|
20240717,150000,306800462,722,723,723,722,3
|
|
20240717,145900,306798294,723,723,723,723,1186
|
|
20240717,145800,305940816,721,725,725,721,1397
|
|
20240717,145700,304931030,724,724,724,724,1
|
|
20240717,145600,304930306,729,737,737,725,515
|
|
20240717,145500,304554701,737,718,740,718,32850
|
|
20240717,145400,280458145,722,722,722,722,497
|
|
20240717,145300,280099311,722,719,722,719,1544
|
|
20240717,145200,278985869,719,718,719,715,1546
|
|
20240717,145100,277880312,718,718,718,718,59
|
|
20240717,145000,277837950,719,719,719,719,175
|
|
20240717,144900,277712125,720,720,720,720,0
|
|
20240717,144800,277712125,720,719,720,719,472
|
|
20240717,144700,277372526,719,718,719,717,736
|
|
20240717,144600,276843615,719,714,719,714,789
|
|
20240717,144500,276277919,717,714,717,714,2775
|
|
20240717,144400,274296101,719,719,719,719,266
|
|
20240717,144300,274104847,720,719,720,719,1964
|
|
20240717,144200,272691890,718,716,718,716,2269
|
|
20240717,144100,271062750,715,713,715,713,71
|
|
20240717,144000,271011990,712,709,712,709,2351
|
|
20240717,143900,269338418,705,705,705,705,111
|
|
20240717,143800,269260163,705,705,705,705,0
|
|
20240717,143700,269260163,705,708,708,705,3183
|
|
20240717,143600,267011527,708,708,708,708,344
|
|
20240717,143500,266767975,708,708,708,708,0
|
|
20240717,143400,266767975,708,708,708,708,6
|
|
20240717,143300,266763727,708,708,708,708,6
|
|
20240717,143200,266759479,708,708,708,708,3
|
|
20240717,143100,266757355,707,707,708,707,723
|
|
20240717,143000,266245637,706,706,706,706,500
|
|
20240717,142900,265892637,706,706,706,706,704
|
|
20240717,142800,265395613,706,706,706,706,0
|
|
20240717,142700,265395613,706,706,706,706,61
|
|
20240717,142600,265352547,706,706,706,706,0
|
|
20240717,142500,265352547,706,706,706,706,0
|
|
20240717,142400,265352547,706,706,706,706,77
|
|
20240717,142300,265298185,706,706,706,706,0
|
|
20240717,142200,265298185,706,706,706,706,1
|
|
20240717,142100,265297479,707,710,710,707,8563
|
|
20240717,142000,259238635,716,712,716,708,861
|
|
20240717,141900,258625071,708,710,710,708,3430
|
|
20240717,141800,256189933,710,710,710,710,0
|
|
20240717,141700,256189933,710,710,710,710,1
|
|
20240717,141600,256189223,712,712,712,712,48
|
|
20240717,141500,256155047,711,710,711,710,3403
|
|
20240717,141400,253738833,709,709,709,709,0
|
|
20240717,141300,253738833,709,711,711,708,7039
|
|
20240717,141200,248746794,711,716,716,710,3051
|
|
20240717,141100,246575622,717,719,722,717,3463
|
|
20240717,141000,244090965,719,717,719,715,574
|
|
20240717,140900,243678691,713,713,717,713,70
|
|
20240717,140800,243628741,717,716,719,713,792
|
|
20240717,140700,243062969,720,721,721,714,401
|
|
20240717,140600,242776629,719,714,721,714,1060
|
|
20240717,140500,242014758,714,723,724,714,1071
|
|
20240717,140400,241245774,723,724,725,723,897
|
|
20240717,140300,240596332,724,724,724,716,3018
|
|
20240717,140200,238411352,724,723,725,714,368
|
|
20240717,140100,238147323,725,712,725,712,5597
|
|
20240717,140000,234126759,718,727,727,710,24425
|
|
20240717,135900,216638370,732,726,732,726,72
|
|
20240717,135800,216586092,733,726,733,726,7917
|
|
20240717,135700,210826142,727,725,734,725,14235
|
|
20240717,135600,200435922,730,733,739,724,19146
|
|
20240717,135500,186472949,738,726,743,717,78711
|
|
20240717,135400,128642771,720,713,726,711,18039
|
|
20240717,135300,115677821,711,707,713,707,1147
|
|
20240717,135200,114866190,713,710,713,703,3223
|
|
20240717,135100,112570712,703,707,712,702,5699
|
|
20240717,135000,108533249,701,705,705,700,2699
|
|
20240717,134900,106633359,711,711,711,711,0
|
|
20240717,134800,106633359,711,711,711,711,0
|
|
20240717,134700,106633359,711,709,711,709,880
|
|
20240717,134600,106008588,709,703,709,703,178
|
|
20240717,134500,105882796,708,709,712,703,335
|
|
20240717,134400,105645236,712,710,713,709,1292
|
|
20240717,134300,104727168,714,716,716,710,128
|
|
20240717,134200,104635954,716,699,716,699,10235
|
|
20240717,134100,97350718,703,697,703,697,14023
|
|
20240717,134000,87544230,697,696,697,696,1000
|
|
20240717,133900,86847981,695,695,695,695,0
|
|
20240717,133800,86847981,695,692,695,692,9905
|
|
20240717,133700,79972470,692,692,692,692,0
|
|
20240717,133600,79972470,692,692,692,692,0
|
|
20240717,133500,79972470,692,692,692,692,0
|
|
20240717,133400,79972470,692,692,692,692,0
|
|
20240717,133300,79972470,692,692,692,692,0
|
|
20240717,133200,79972470,692,692,692,692,0
|
|
20240717,133100,79972470,692,692,692,692,0
|
|
20240717,133000,79972470,692,692,692,692,0
|
|
20240717,132900,79972470,692,692,692,692,261
|
|
20240717,132800,79791858,689,689,689,689,0
|
|
20240717,132700,79791858,689,689,689,689,264
|
|
20240717,132600,79609962,692,692,693,692,680
|
|
20240717,132500,79139401,692,692,692,692,321
|
|
20240717,132400,78917269,692,691,692,691,664
|
|
20240717,132300,78457945,691,690,691,690,320
|
|
20240717,132200,78237125,691,689,691,689,1000
|
|
20240717,132100,77546272,690,690,690,690,0
|
|
20240717,132000,77546272,690,689,690,689,500
|
|
20240717,131900,77201341,690,690,690,690,0
|
|
20240717,131800,77201341,690,690,690,690,0
|
|
20240717,131700,77201341,690,690,690,690,0
|
|
20240717,131600,77201341,690,690,690,690,0
|
|
20240717,131500,77201341,690,690,690,690,144
|
|
20240717,131400,77101981,690,690,690,690,300
|
|
20240717,131300,76894981,691,691,691,691,0
|
|
20240717,131200,76894981,691,691,691,691,6
|
|
20240717,131100,76890835,690,689,690,689,138
|
|
20240717,131000,76795684,687,687,687,687,2
|
|
20240717,130900,76794310,691,691,691,691,0
|
|
20240717,130800,76794310,691,691,691,691,0
|
|
20240717,130700,76794310,691,689,691,689,1307
|
|
20240717,130600,75892616,688,688,688,688,205
|
|
20240717,130500,75751576,686,686,686,686,0
|
|
20240717,130400,75751576,686,686,686,686,0
|
|
20240717,130300,75751576,686,686,686,686,0
|
|
20240717,130200,75751576,686,686,686,686,0
|
|
20240717,130100,75751576,686,686,686,686,0
|
|
20240717,130000,75751576,686,686,686,686,0
|
|
20240717,125900,75751576,686,686,686,686,0
|
|
20240717,125800,75751576,686,686,686,686,136
|
|
20240717,125700,75658280,686,686,686,686,0
|
|
20240717,125600,75658280,686,686,686,686,0
|
|
20240717,125500,75658280,686,686,686,686,0
|
|
20240717,125400,75658280,686,686,686,686,0
|
|
20240717,125300,75658280,686,686,686,686,0
|
|
20240717,125200,75658280,686,686,686,686,68
|
|
20240717,125100,75611632,685,685,685,685,0
|
|
20240717,125000,75611632,685,685,685,685,0
|
|
20240717,124900,75611632,685,685,685,685,0
|
|
20240717,124800,75611632,685,685,685,685,0
|
|
20240717,124700,75611632,685,685,685,685,0
|
|
20240717,124600,75611632,685,686,686,685,435
|
|
20240717,124500,75313652,686,686,686,686,0
|
|
20240717,124400,75313652,686,686,686,686,0
|
|
20240717,124300,75313652,686,686,686,686,0
|
|
20240717,124200,75313652,686,686,686,686,68
|
|
20240717,124100,75267004,686,686,686,686,0
|
|
20240717,124000,75267004,686,686,686,686,0
|
|
20240717,123900,75267004,686,686,686,686,0
|
|
20240717,123800,75267004,686,686,686,686,0
|
|
20240717,123700,75267004,686,686,686,686,73
|
|
20240717,123600,75216926,686,686,686,686,0
|
|
20240717,123500,75216926,686,686,686,686,0
|
|
20240717,123400,75216926,686,686,686,686,0
|
|
20240717,123300,75216926,686,686,686,686,0
|
|
20240717,123200,75216926,686,686,686,686,0
|
|
20240717,123100,75216926,686,686,686,686,136
|
|
20240717,123000,75123630,687,687,687,687,0
|
|
20240717,122900,75123630,687,687,687,687,0
|
|
20240717,122800,75123630,687,687,687,687,0
|
|
20240717,122700,75123630,687,687,687,687,0
|
|
20240717,122600,75123630,687,687,687,687,0
|
|
20240717,122500,75123630,687,687,687,687,1
|
|
20240717,122400,75122943,685,685,685,685,0
|
|
20240717,122300,75122943,685,685,685,685,0
|
|
20240717,122200,75122943,685,685,685,685,1
|
|
20240717,122100,75122258,690,690,690,690,0
|
|
20240717,122000,75122258,690,690,690,690,0
|
|
20240717,121900,75122258,690,690,690,690,0
|
|
20240717,121800,75122258,690,690,690,690,0
|
|
20240717,121700,75122258,690,690,690,690,0
|
|
20240717,121600,75122258,690,690,690,690,0
|
|
20240717,121500,75122258,690,690,690,690,0
|
|
20240717,121400,75122258,690,690,690,690,0
|
|
20240717,121300,75122258,690,690,690,690,0
|
|
20240717,121200,75122258,690,689,690,689,724
|
|
20240717,121100,74623421,690,690,690,690,0
|
|
20240717,121000,74623421,690,690,690,690,0
|
|
20240717,120900,74623421,690,690,690,690,0
|
|
20240717,120800,74623421,690,690,690,690,6
|
|
20240717,120700,74619281,690,689,690,689,251
|
|
20240717,120600,74446299,690,685,690,685,4
|
|
20240717,120500,74443549,685,685,685,685,0
|
|
20240717,120400,74443549,685,685,685,685,535
|
|
20240717,120300,74077074,683,685,685,683,700
|
|
20240717,120200,73598368,685,685,685,685,0
|
|
20240717,120100,73598368,685,685,685,685,0
|
|
20240717,120000,73598368,685,685,685,685,1
|
|
20240717,115900,73597683,685,685,685,685,0
|
|
20240717,115800,73597683,685,685,685,685,0
|
|
20240717,115700,73597683,685,685,685,685,54
|
|
20240717,115600,73560693,690,689,690,689,136
|
|
20240717,115500,73466921,689,689,689,689,67
|
|
20240717,115400,73420758,689,689,689,689,0
|
|
20240717,115300,73420758,689,689,689,689,0
|
|
20240717,115200,73420758,689,689,689,689,1
|
|
20240717,115100,73420069,685,685,685,685,1
|
|
20240717,115000,73419384,690,690,690,690,0
|
|
20240717,114900,73419384,690,690,690,690,0
|
|
20240717,114800,73419384,690,690,690,690,0
|
|
20240717,114700,73419384,690,690,690,690,0
|
|
20240717,114600,73419384,690,690,690,690,0
|
|
20240717,114500,73419384,690,690,690,690,70
|
|
20240717,114400,73371084,689,689,689,689,67
|
|
20240717,114300,73324921,689,687,689,681,2001
|
|
20240717,114200,71956492,689,689,689,689,0
|
|
20240717,114100,71956492,689,689,689,689,1
|
|
20240717,114000,71955803,691,691,691,691,0
|
|
20240717,113900,71955803,691,691,691,691,0
|
|
20240717,113800,71955803,691,691,691,691,0
|
|
20240717,113700,71955803,691,691,691,691,0
|
|
20240717,113600,71955803,691,691,691,691,0
|
|
20240717,113500,71955803,691,691,691,691,0
|
|
20240717,113400,71955803,691,691,691,691,0
|
|
20240717,113300,71955803,691,691,691,691,0
|
|
20240717,113200,71955803,691,692,693,691,4500
|
|
20240717,113100,68844371,693,692,693,692,3000
|
|
20240717,113000,66766442,693,693,693,693,4
|
|
20240717,112900,66763670,692,692,692,692,58
|
|
20240717,112800,66723534,691,691,692,691,1025
|
|
20240717,112700,66014349,692,692,692,692,0
|
|
20240717,112600,66014349,692,692,692,692,1
|
|
20240717,112500,66013657,691,691,691,691,144
|
|
20240717,112400,65914153,687,690,691,687,804
|
|
20240717,112300,65361795,691,691,691,691,1
|
|
20240717,112200,65361104,691,691,691,691,1
|
|
20240717,112100,65360413,694,694,694,694,0
|
|
20240717,112000,65360413,694,694,694,694,0
|
|
20240717,111900,65360413,694,694,694,694,1
|
|
20240717,111800,65359719,694,694,695,694,55
|
|
20240717,111700,65321530,687,689,695,687,3672
|
|
20240717,111600,62785991,687,687,687,687,2
|
|
20240717,111500,62784617,690,686,690,686,486
|
|
20240717,111400,62450036,686,686,686,686,0
|
|
20240717,111300,62450036,686,684,686,684,1000
|
|
20240717,111200,61764573,683,683,683,683,138
|
|
20240717,111100,61670319,682,682,682,682,219
|
|
20240717,111000,61520961,684,684,684,684,0
|
|
20240717,110900,61520961,684,684,684,684,70
|
|
20240717,110800,61473081,683,683,683,683,15
|
|
20240717,110700,61462836,683,683,683,683,0
|
|
20240717,110600,61462836,683,683,683,683,122
|
|
20240717,110500,61379510,684,684,684,684,0
|
|
20240717,110400,61379510,684,684,684,684,0
|
|
20240717,110300,61379510,684,684,684,684,4686
|
|
20240717,110200,58174286,684,684,684,684,0
|
|
20240717,110100,58174286,684,684,684,684,0
|
|
20240717,110000,58174286,684,684,684,684,3957
|
|
20240717,105900,55467698,684,684,684,684,2989
|
|
20240717,105800,53423222,684,684,684,684,100
|
|
20240717,105700,53354822,684,684,684,684,0
|
|
20240717,105600,53354822,684,679,684,679,3811
|
|
20240717,105500,50751210,680,680,680,680,0
|
|
20240717,105400,50751210,680,680,680,680,48
|
|
20240717,105300,50718570,679,679,679,679,0
|
|
20240717,105200,50718570,679,679,679,679,0
|
|
20240717,105100,50718570,679,679,679,679,0
|
|
20240717,105000,50718570,679,679,679,679,0
|
|
20240717,104900,50718570,679,678,679,678,5907
|
|
20240717,104800,46713556,677,678,678,677,4568
|
|
20240717,104700,43616520,678,678,678,678,0
|
|
20240717,104600,43616520,678,678,678,678,0
|
|
20240717,104500,43616520,678,678,678,678,0
|
|
20240717,104400,43616520,678,678,678,678,0
|
|
20240717,104300,43616520,678,678,678,678,0
|
|
20240717,104200,43616520,678,678,678,678,0
|
|
20240717,104100,43616520,678,678,678,678,0
|
|
20240717,104000,43616520,678,678,678,678,0
|
|
20240717,103900,43616520,678,678,678,678,0
|
|
20240717,103800,43616520,678,678,678,678,0
|
|
20240717,103700,43616520,678,678,678,678,0
|
|
20240717,103600,43616520,678,678,678,678,0
|
|
20240717,103500,43616520,678,678,678,678,1769
|
|
20240717,103400,42417138,679,679,679,679,0
|
|
20240717,103300,42417138,679,680,680,679,4000
|
|
20240717,103200,39698511,681,681,681,681,0
|
|
20240717,103100,39698511,681,681,681,681,924
|
|
20240717,103000,39069267,681,681,681,681,0
|
|
20240717,102900,39069267,681,681,681,681,0
|
|
20240717,102800,39069267,681,681,681,681,0
|
|
20240717,102700,39069267,681,681,681,681,500
|
|
20240717,102600,38728767,683,683,683,683,0
|
|
20240717,102500,38728767,683,683,683,683,20
|
|
20240717,102400,38715107,682,682,682,682,0
|
|
20240717,102300,38715107,682,682,682,682,0
|
|
20240717,102200,38715107,682,682,682,682,69
|
|
20240717,102100,38668049,681,681,681,681,69
|
|
20240717,102000,38621060,682,682,682,682,0
|
|
20240717,101900,38621060,682,682,682,682,0
|
|
20240717,101800,38621060,682,682,682,682,0
|
|
20240717,101700,38621060,682,682,682,682,0
|
|
20240717,101600,38621060,682,682,682,682,0
|
|
20240717,101500,38621060,682,682,682,682,1
|
|
20240717,101400,38620378,682,682,682,682,0
|
|
20240717,101300,38620378,682,682,682,682,0
|
|
20240717,101200,38620378,682,682,682,682,0
|
|
20240717,101100,38620378,682,682,682,682,141
|
|
20240717,101000,38524216,683,683,683,683,1
|
|
20240717,100900,38523533,683,683,683,683,1
|
|
20240717,100800,38522850,683,683,683,683,0
|
|
20240717,100700,38522850,683,683,683,683,42
|
|
20240717,100600,38494164,684,684,684,684,0
|
|
20240717,100500,38494164,684,684,684,684,0
|
|
20240717,100400,38494164,684,684,684,684,0
|
|
20240717,100300,38494164,684,684,684,684,0
|
|
20240717,100200,38494164,684,684,684,684,0
|
|
20240717,100100,38494164,684,684,684,684,53
|
|
20240717,100000,38457912,685,685,685,685,48
|
|
20240717,095900,38425032,685,685,685,685,0
|
|
20240717,095800,38425032,685,685,685,685,0
|
|
20240717,095700,38425032,685,685,685,685,0
|
|
20240717,095600,38425032,685,684,685,684,115
|
|
20240717,095500,38346259,684,684,684,684,0
|
|
20240717,095400,38346259,684,684,684,684,0
|
|
20240717,095300,38346259,684,684,684,684,0
|
|
20240717,095200,38346259,684,683,685,683,173
|
|
20240717,095100,38227927,684,684,684,684,136
|
|
20240717,095000,38134903,685,685,685,685,0
|
|
20240717,094900,38134903,685,685,685,685,0
|
|
20240717,094800,38134903,685,685,685,685,3
|
|
20240717,094700,38132848,685,685,685,685,0
|
|
20240717,094600,38132848,685,685,685,685,0
|
|
20240717,094500,38132848,685,685,685,685,140
|
|
20240717,094400,38036948,685,685,685,685,0
|
|
20240717,094300,38036948,685,685,685,685,0
|
|
20240717,094200,38036948,685,685,685,685,200
|
|
20240717,094100,37899948,685,685,685,685,1
|
|
20240717,094000,37899263,685,685,685,685,1266
|
|
20240717,093900,37032053,685,685,685,685,560
|
|
20240717,093800,36648453,685,685,685,685,19
|
|
20240717,093700,36635438,685,685,685,685,0
|
|
20240717,093600,36635438,685,685,685,685,0
|
|
20240717,093500,36635438,685,685,685,685,0
|
|
20240717,093400,36635438,685,685,685,685,0
|
|
20240717,093300,36635438,685,685,685,685,0
|
|
20240717,093200,36635438,685,685,685,685,0
|
|
20240717,093100,36635438,685,685,685,685,0
|
|
20240717,093000,36635438,685,680,685,680,989
|
|
20240717,092900,35961271,680,680,680,680,175
|
|
20240717,092800,35842271,680,680,680,680,0
|
|
20240717,092700,35842271,680,680,680,680,0
|
|
20240717,092600,35842271,680,681,681,680,7
|
|
20240717,092500,35837507,680,680,680,680,0
|
|
20240717,092400,35837507,680,680,680,680,0
|
|
20240717,092300,35837507,680,680,680,680,0
|
|
20240717,092200,35837507,680,680,680,680,173
|
|
20240717,092100,35719867,679,679,679,679,189
|
|
20240717,092000,35591536,679,679,679,679,103
|
|
20240717,091900,35521599,677,677,677,677,2152
|
|
20240717,091800,34064695,677,677,677,677,25111
|
|
20240717,091700,17064548,677,677,677,677,0
|
|
20240717,091600,17064548,677,677,677,677,0
|
|
20240717,091500,17064548,677,677,677,677,0
|
|
20240717,091400,17064548,677,676,677,676,4436
|
|
20240717,091300,14063410,677,677,677,677,0
|
|
20240717,091200,14063410,677,677,677,677,0
|
|
20240717,091100,14063410,677,677,677,677,0
|
|
20240717,091000,14063410,677,676,677,676,1780
|
|
20240717,090900,12858907,670,670,670,670,0
|
|
20240717,090800,12858907,670,670,670,670,0
|
|
20240717,090700,12858907,670,670,670,670,226
|
|
20240717,090600,12707487,670,677,677,670,15832
|
|
20240717,090500,2089588,674,674,674,674,0
|
|
20240717,090400,2089588,674,676,676,674,2027
|
|
20240717,090300,723320,676,676,676,676,0
|
|
20240717,090200,723320,676,676,676,676,0
|
|
20240717,090100,723320,676,676,676,676,0
|
|
20240717,090000,723320,676,676,676,676,1070
|