673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201000,415049838,728,728,728,728,3891
|
|
20240719,200900,415049838,728,728,728,728,0
|
|
20240719,200800,415049838,728,728,728,728,0
|
|
20240719,200700,415049838,728,728,728,728,0
|
|
20240719,200600,415049838,728,728,728,728,0
|
|
20240719,200500,415049838,728,728,728,728,0
|
|
20240719,200400,415049838,728,728,728,728,0
|
|
20240719,200300,415049838,728,728,728,728,0
|
|
20240719,200200,415049838,728,728,728,728,0
|
|
20240719,200100,415049838,728,728,728,728,0
|
|
20240719,200000,415049838,728,728,728,728,0
|
|
20240719,195900,415049838,728,728,728,728,0
|
|
20240719,195800,415049838,728,728,728,728,0
|
|
20240719,195700,415049838,728,728,728,728,0
|
|
20240719,195600,415049838,728,728,728,728,0
|
|
20240719,195500,415049838,728,728,728,728,0
|
|
20240719,195400,415049838,728,728,728,728,0
|
|
20240719,195300,415049838,728,728,728,728,0
|
|
20240719,195200,415049838,728,728,728,728,0
|
|
20240719,195100,415049838,728,728,728,728,0
|
|
20240719,195000,415049838,728,728,728,728,0
|
|
20240719,194900,415049838,728,728,728,728,0
|
|
20240719,194800,415049838,728,728,728,728,0
|
|
20240719,194700,415049838,728,728,728,728,0
|
|
20240719,194600,415049838,728,728,728,728,0
|
|
20240719,194500,415049838,728,728,728,728,0
|
|
20240719,194400,415049838,728,728,728,728,0
|
|
20240719,194300,415049838,728,728,728,728,0
|
|
20240719,194200,415049838,728,728,728,728,0
|
|
20240719,194100,415049838,728,728,728,728,0
|
|
20240719,194000,415049838,728,728,728,728,3891
|
|
20240719,193900,415049838,728,728,728,728,0
|
|
20240719,193800,415049838,728,728,728,728,0
|
|
20240719,193700,415049838,728,728,728,728,0
|
|
20240719,193600,415049838,728,728,728,728,0
|
|
20240719,193500,415049838,728,728,728,728,0
|
|
20240719,193400,415049838,728,728,728,728,0
|
|
20240719,193300,415049838,728,728,728,728,0
|
|
20240719,193200,415049838,728,728,728,728,0
|
|
20240719,193100,415049838,728,728,728,728,0
|
|
20240719,193000,415049838,728,728,728,728,0
|
|
20240719,192900,415049838,728,728,728,728,0
|
|
20240719,192800,415049838,728,728,728,728,0
|
|
20240719,192700,415049838,728,728,728,728,0
|
|
20240719,192600,415049838,728,728,728,728,0
|
|
20240719,192500,415049838,728,728,728,728,0
|
|
20240719,192400,415049838,728,728,728,728,0
|
|
20240719,192300,415049838,728,728,728,728,0
|
|
20240719,192200,415049838,728,728,728,728,0
|
|
20240719,192100,415049838,728,728,728,728,0
|
|
20240719,192000,415049838,728,728,728,728,0
|
|
20240719,191900,415049838,728,728,728,728,0
|
|
20240719,191800,415049838,728,728,728,728,0
|
|
20240719,191700,415049838,728,728,728,728,0
|
|
20240719,191600,415049838,728,728,728,728,0
|
|
20240719,191500,415049838,728,728,728,728,0
|
|
20240719,191400,415049838,728,728,728,728,0
|
|
20240719,191300,415049838,728,728,728,728,0
|
|
20240719,191200,415049838,728,728,728,728,0
|
|
20240719,191100,415049838,728,728,728,728,0
|
|
20240719,191000,415049838,728,728,728,728,3891
|
|
20240719,190900,415049838,728,728,728,728,0
|
|
20240719,190800,415049838,728,728,728,728,0
|
|
20240719,190700,415049838,728,728,728,728,0
|
|
20240719,190600,415049838,728,728,728,728,0
|
|
20240719,190500,415049838,728,728,728,728,0
|
|
20240719,190400,415049838,728,728,728,728,0
|
|
20240719,190300,415049838,728,728,728,728,0
|
|
20240719,190200,415049838,728,728,728,728,0
|
|
20240719,190100,415049838,728,728,728,728,0
|
|
20240719,190000,415049838,728,728,728,728,0
|
|
20240719,185900,415049838,728,728,728,728,0
|
|
20240719,185800,415049838,728,728,728,728,0
|
|
20240719,185700,415049838,728,728,728,728,0
|
|
20240719,185600,415049838,728,728,728,728,0
|
|
20240719,185500,415049838,728,728,728,728,0
|
|
20240719,185400,415049838,728,728,728,728,0
|
|
20240719,185300,415049838,728,728,728,728,0
|
|
20240719,185200,415049838,728,728,728,728,0
|
|
20240719,185100,415049838,728,728,728,728,0
|
|
20240719,185000,415049838,728,728,728,728,0
|
|
20240719,184900,415049838,728,728,728,728,0
|
|
20240719,184800,415049838,728,728,728,728,0
|
|
20240719,184700,415049838,728,728,728,728,0
|
|
20240719,184600,415049838,728,728,728,728,0
|
|
20240719,184500,415049838,728,728,728,728,0
|
|
20240719,184400,415049838,728,728,728,728,0
|
|
20240719,184300,415049838,728,728,728,728,0
|
|
20240719,184200,415049838,728,728,728,728,0
|
|
20240719,184100,415049838,728,728,728,728,0
|
|
20240719,184000,415049838,728,728,728,728,3891
|
|
20240719,183900,415049838,728,728,728,728,0
|
|
20240719,183800,415049838,728,728,728,728,0
|
|
20240719,183700,415049838,728,728,728,728,0
|
|
20240719,183600,415049838,728,728,728,728,0
|
|
20240719,183500,415049838,728,728,728,728,0
|
|
20240719,183400,415049838,728,728,728,728,0
|
|
20240719,183300,415049838,728,728,728,728,0
|
|
20240719,183200,415049838,728,728,728,728,0
|
|
20240719,183100,415049838,728,728,728,728,0
|
|
20240719,183000,415049838,728,728,728,728,0
|
|
20240719,182900,415049838,728,728,728,728,0
|
|
20240719,182800,415049838,728,728,728,728,0
|
|
20240719,182700,415049838,728,728,728,728,0
|
|
20240719,182600,415049838,728,728,728,728,0
|
|
20240719,182500,415049838,728,728,728,728,0
|
|
20240719,182400,415049838,728,728,728,728,0
|
|
20240719,182300,415049838,728,728,728,728,0
|
|
20240719,182200,415049838,728,728,728,728,0
|
|
20240719,182100,415049838,728,728,728,728,0
|
|
20240719,182000,415049838,728,728,728,728,0
|
|
20240719,181900,415049838,728,728,728,728,0
|
|
20240719,181800,415049838,728,728,728,728,0
|
|
20240719,181700,415049838,728,728,728,728,0
|
|
20240719,181600,415049838,728,728,728,728,0
|
|
20240719,181500,415049838,728,728,728,728,0
|
|
20240719,181400,415049838,728,728,728,728,0
|
|
20240719,181300,415049838,728,728,728,728,0
|
|
20240719,181200,415049838,728,728,728,728,0
|
|
20240719,181100,415049838,728,728,728,728,0
|
|
20240719,181000,415049838,728,728,728,728,3891
|
|
20240719,180900,415049838,728,728,728,728,0
|
|
20240719,180800,415049838,728,728,728,728,0
|
|
20240719,180700,415049838,728,728,728,728,0
|
|
20240719,180600,415049838,728,728,728,728,0
|
|
20240719,180500,415049838,728,728,728,728,0
|
|
20240719,180400,415049838,728,728,728,728,0
|
|
20240719,180300,415049838,728,728,728,728,0
|
|
20240719,180200,415049838,728,728,728,728,0
|
|
20240719,180100,415049838,728,728,728,728,0
|
|
20240719,180000,415049838,728,728,728,728,0
|
|
20240719,175900,415049838,728,728,728,728,0
|
|
20240719,175800,415049838,728,728,728,728,0
|
|
20240719,175700,415049838,728,728,728,728,0
|
|
20240719,175600,415049838,728,728,728,728,0
|
|
20240719,175500,415049838,728,728,728,728,0
|
|
20240719,175400,415049838,728,728,728,728,0
|
|
20240719,175300,415049838,728,728,728,728,0
|
|
20240719,175200,415049838,728,728,728,728,0
|
|
20240719,175100,415049838,728,728,728,728,0
|
|
20240719,175000,415049838,728,728,728,728,0
|
|
20240719,174900,415049838,728,728,728,728,0
|
|
20240719,174800,415049838,728,728,728,728,0
|
|
20240719,174700,415049838,728,728,728,728,0
|
|
20240719,174600,415049838,728,728,728,728,0
|
|
20240719,174500,415049838,728,728,728,728,0
|
|
20240719,174400,415049838,728,728,728,728,0
|
|
20240719,174300,415049838,728,728,728,728,0
|
|
20240719,174200,415049838,728,728,728,728,0
|
|
20240719,174100,415049838,728,728,728,728,0
|
|
20240719,174000,415049838,728,728,728,728,3891
|
|
20240719,173900,415049838,728,728,728,728,0
|
|
20240719,173800,415049838,728,728,728,728,0
|
|
20240719,173700,415049838,728,728,728,728,0
|
|
20240719,173600,415049838,728,728,728,728,0
|
|
20240719,173500,415049838,728,728,728,728,0
|
|
20240719,173400,415049838,728,728,728,728,0
|
|
20240719,173300,415049838,728,728,728,728,0
|
|
20240719,173200,415049838,728,728,728,728,0
|
|
20240719,173100,415049838,728,728,728,728,0
|
|
20240719,173000,415049838,728,728,728,728,0
|
|
20240719,172900,415049838,728,728,728,728,0
|
|
20240719,172800,415049838,728,728,728,728,0
|
|
20240719,172700,415049838,728,728,728,728,0
|
|
20240719,172600,415049838,728,728,728,728,0
|
|
20240719,172500,415049838,728,728,728,728,0
|
|
20240719,172400,415049838,728,728,728,728,0
|
|
20240719,172300,415049838,728,728,728,728,0
|
|
20240719,172200,415049838,728,728,728,728,0
|
|
20240719,172100,415049838,728,728,728,728,0
|
|
20240719,172000,415049838,728,728,728,728,0
|
|
20240719,171900,415049838,728,728,728,728,0
|
|
20240719,171800,415049838,728,728,728,728,0
|
|
20240719,171700,415049838,728,728,728,728,0
|
|
20240719,171600,415049838,728,728,728,728,0
|
|
20240719,171500,415049838,728,728,728,728,0
|
|
20240719,171400,415049838,728,728,728,728,0
|
|
20240719,171300,415049838,728,728,728,728,0
|
|
20240719,171200,415049838,728,728,728,728,0
|
|
20240719,171100,415049838,728,728,728,728,0
|
|
20240719,171000,415049838,728,728,728,728,3891
|
|
20240719,170900,415049838,728,728,728,728,0
|
|
20240719,170800,415049838,728,728,728,728,0
|
|
20240719,170700,415049838,728,728,728,728,0
|
|
20240719,170600,415049838,728,728,728,728,0
|
|
20240719,170500,415049838,728,728,728,728,0
|
|
20240719,170400,415049838,728,728,728,728,0
|
|
20240719,170300,415049838,728,728,728,728,0
|
|
20240719,170200,415049838,728,728,728,728,0
|
|
20240719,170100,415049838,728,728,728,728,0
|
|
20240719,170000,415049838,728,728,728,728,0
|
|
20240719,165900,415049838,728,728,728,728,0
|
|
20240719,165800,415049838,728,728,728,728,0
|
|
20240719,165700,415049838,728,728,728,728,0
|
|
20240719,165600,415049838,728,728,728,728,0
|
|
20240719,165500,415049838,728,728,728,728,0
|
|
20240719,165400,415049838,728,728,728,728,0
|
|
20240719,165300,415049838,728,728,728,728,0
|
|
20240719,165200,415049838,728,728,728,728,0
|
|
20240719,165100,415049838,728,728,728,728,0
|
|
20240719,165000,415049838,728,728,728,728,0
|
|
20240719,164900,415049838,728,728,728,728,0
|
|
20240719,164800,415049838,728,728,728,728,0
|
|
20240719,164700,415049838,728,728,728,728,0
|
|
20240719,164600,415049838,728,728,728,728,0
|
|
20240719,164500,415049838,728,728,728,728,0
|
|
20240719,164400,415049838,728,728,728,728,0
|
|
20240719,164300,415049838,728,728,728,728,0
|
|
20240719,164200,415049838,728,728,728,728,0
|
|
20240719,164100,415049838,728,728,728,728,0
|
|
20240719,164000,415049838,728,728,728,728,3891
|
|
20240719,163900,415049838,728,728,728,728,0
|
|
20240719,163800,415049838,728,728,728,728,0
|
|
20240719,163700,415049838,728,728,728,728,0
|
|
20240719,163600,415049838,728,728,728,728,0
|
|
20240719,163500,415049838,728,728,728,728,0
|
|
20240719,163400,415049838,728,728,728,728,0
|
|
20240719,163300,415049838,728,728,728,728,0
|
|
20240719,163200,415049838,728,728,728,728,0
|
|
20240719,163100,415049838,728,728,728,728,0
|
|
20240719,163000,415049838,728,728,728,728,0
|
|
20240719,162900,415049838,728,728,728,728,0
|
|
20240719,162800,415049838,728,728,728,728,0
|
|
20240719,162700,415049838,728,728,728,728,0
|
|
20240719,162600,415049838,728,728,728,728,0
|
|
20240719,162500,415049838,728,728,728,728,0
|
|
20240719,162400,415049838,728,728,728,728,0
|
|
20240719,162300,415049838,728,728,728,728,0
|
|
20240719,162200,415049838,728,728,728,728,0
|
|
20240719,162100,415049838,728,728,728,728,0
|
|
20240719,162000,415049838,728,728,728,728,0
|
|
20240719,161900,415049838,728,728,728,728,0
|
|
20240719,161800,415049838,728,728,728,728,0
|
|
20240719,161700,415049838,728,728,728,728,0
|
|
20240719,161600,415049838,728,728,728,728,0
|
|
20240719,161500,415049838,728,728,728,728,0
|
|
20240719,161400,415049838,728,728,728,728,0
|
|
20240719,161300,415049838,728,728,728,728,0
|
|
20240719,161200,415049838,728,728,728,728,0
|
|
20240719,161100,415049838,728,728,728,728,0
|
|
20240719,161000,415049838,728,728,728,728,3891
|
|
20240719,160900,415049838,728,728,728,728,0
|
|
20240719,160800,415049838,728,728,728,728,0
|
|
20240719,160700,415049838,728,728,728,728,0
|
|
20240719,160600,415049838,728,728,728,728,0
|
|
20240719,160500,415049838,728,728,728,728,0
|
|
20240719,160400,415049838,728,728,728,728,0
|
|
20240719,160300,415049838,728,728,728,728,0
|
|
20240719,160200,415049838,728,728,728,728,0
|
|
20240719,160100,415049838,728,728,728,728,0
|
|
20240719,160000,415049838,728,728,728,728,0
|
|
20240719,155900,415049838,728,728,728,728,0
|
|
20240719,155800,415049838,728,728,728,728,0
|
|
20240719,155700,415049838,728,728,728,728,0
|
|
20240719,155600,415049838,728,728,728,728,0
|
|
20240719,155500,415049838,728,728,728,728,0
|
|
20240719,155400,415049838,728,728,728,728,0
|
|
20240719,155300,415049838,728,728,728,728,0
|
|
20240719,155200,415049838,728,728,728,728,0
|
|
20240719,155100,415049838,728,728,728,728,0
|
|
20240719,155000,415049838,728,728,728,728,0
|
|
20240719,154900,415049838,728,728,728,728,0
|
|
20240719,154800,415049838,728,728,728,728,0
|
|
20240719,154700,415049838,728,728,728,728,0
|
|
20240719,154600,415049838,728,728,728,728,0
|
|
20240719,154500,415049838,728,728,728,728,0
|
|
20240719,154400,415049838,728,728,728,728,0
|
|
20240719,154300,415049838,728,728,728,728,0
|
|
20240719,154200,415049838,728,728,728,728,0
|
|
20240719,154100,415049838,728,728,728,728,0
|
|
20240719,154000,415049838,728,728,728,728,3891
|
|
20240719,153900,415049838,728,728,728,728,0
|
|
20240719,153800,415049838,728,728,728,728,0
|
|
20240719,153700,415049838,728,728,728,728,0
|
|
20240719,153600,415049838,728,728,728,728,0
|
|
20240719,153500,415049838,728,728,728,728,0
|
|
20240719,153400,415049838,728,728,728,728,0
|
|
20240719,153300,415049838,728,728,728,728,0
|
|
20240719,153200,415049838,728,728,728,728,0
|
|
20240719,153100,415049838,728,728,728,728,0
|
|
20240719,153000,415049838,728,728,728,728,3891
|
|
20240719,152900,412217190,729,729,729,729,0
|
|
20240719,152800,412217190,729,729,729,729,0
|
|
20240719,152700,412217190,729,729,729,729,0
|
|
20240719,152600,412217190,729,729,729,729,0
|
|
20240719,152500,412217190,729,729,729,729,0
|
|
20240719,152400,412217190,729,729,729,729,0
|
|
20240719,152300,412217190,729,729,729,729,0
|
|
20240719,152200,412217190,729,729,729,729,0
|
|
20240719,152100,412217190,729,729,729,729,0
|
|
20240719,152000,412217190,729,729,729,729,0
|
|
20240719,151900,412217190,729,726,729,722,167
|
|
20240719,151800,412096255,730,730,730,730,1
|
|
20240719,151700,412095525,724,730,730,724,1235
|
|
20240719,151600,411198334,728,728,730,728,193
|
|
20240719,151500,411057728,728,728,728,728,0
|
|
20240719,151400,411057728,728,728,728,728,0
|
|
20240719,151300,411057728,728,728,728,728,2735
|
|
20240719,151200,409066648,728,728,728,728,15
|
|
20240719,151100,409055728,731,731,731,731,0
|
|
20240719,151000,409055728,731,730,731,728,2198
|
|
20240719,150900,407453568,730,730,730,730,15
|
|
20240719,150800,407442618,730,730,730,730,504
|
|
20240719,150700,407074698,731,731,731,731,1
|
|
20240719,150600,407073967,730,730,730,730,0
|
|
20240719,150500,407073967,730,730,730,730,5
|
|
20240719,150400,407070317,730,730,730,730,0
|
|
20240719,150300,407070317,730,730,730,730,0
|
|
20240719,150200,407070317,730,731,731,730,5001
|
|
20240719,150100,403414587,731,731,731,731,684
|
|
20240719,150000,402914583,731,731,731,731,1504
|
|
20240719,145900,401815159,731,731,731,731,1
|
|
20240719,145800,401814428,732,731,732,731,996
|
|
20240719,145700,401086341,731,731,731,731,35
|
|
20240719,145600,401060756,730,730,730,730,35
|
|
20240719,145500,401035206,731,731,731,731,0
|
|
20240719,145400,401035206,731,731,731,731,2
|
|
20240719,145300,401033744,731,730,731,730,309
|
|
20240719,145200,400808163,730,730,730,730,462
|
|
20240719,145100,400470903,729,729,729,729,0
|
|
20240719,145000,400470903,729,729,729,729,2
|
|
20240719,144900,400469445,729,729,729,729,2
|
|
20240719,144800,400467987,730,730,730,730,0
|
|
20240719,144700,400467987,730,730,730,730,0
|
|
20240719,144600,400467987,730,730,730,730,1
|
|
20240719,144500,400467257,729,729,729,729,0
|
|
20240719,144400,400467257,729,729,729,729,1
|
|
20240719,144300,400466528,729,728,729,728,1514
|
|
20240719,144200,399362823,727,727,727,727,205
|
|
20240719,144100,399213788,727,727,727,727,1767
|
|
20240719,144000,397929179,727,727,727,727,247
|
|
20240719,143900,397749610,727,727,727,727,50
|
|
20240719,143800,397713260,727,727,727,727,0
|
|
20240719,143700,397713260,727,727,727,727,1
|
|
20240719,143600,397712533,729,729,729,729,0
|
|
20240719,143500,397712533,729,728,729,728,2
|
|
20240719,143400,397711076,728,728,728,728,0
|
|
20240719,143300,397711076,728,728,728,728,0
|
|
20240719,143200,397711076,728,728,728,728,0
|
|
20240719,143100,397711076,728,728,728,728,0
|
|
20240719,143000,397711076,728,728,728,728,0
|
|
20240719,142900,397711076,728,728,728,728,0
|
|
20240719,142800,397711076,728,728,728,728,0
|
|
20240719,142700,397711076,728,728,728,728,62
|
|
20240719,142600,397665940,728,728,728,728,0
|
|
20240719,142500,397665940,728,728,728,728,0
|
|
20240719,142400,397665940,728,728,728,728,0
|
|
20240719,142300,397665940,728,727,728,727,4
|
|
20240719,142200,397663030,727,727,727,720,152
|
|
20240719,142100,397553335,728,728,728,728,0
|
|
20240719,142000,397553335,728,728,728,728,17
|
|
20240719,141900,397540959,728,728,728,728,0
|
|
20240719,141800,397540959,728,728,728,728,0
|
|
20240719,141700,397540959,728,728,728,728,18
|
|
20240719,141600,397527855,728,729,729,728,10
|
|
20240719,141500,397520573,728,729,730,728,230
|
|
20240719,141400,397352909,729,729,729,729,0
|
|
20240719,141300,397352909,729,727,729,727,1401
|
|
20240719,141200,396334349,726,725,726,725,745
|
|
20240719,141100,395794223,725,725,725,725,0
|
|
20240719,141000,395794223,725,725,725,725,0
|
|
20240719,140900,395794223,725,725,725,725,0
|
|
20240719,140800,395794223,725,724,725,724,328
|
|
20240719,140700,395556474,722,722,722,722,1
|
|
20240719,140600,395555752,721,719,721,719,1239
|
|
20240719,140500,394662445,719,717,719,717,659
|
|
20240719,140400,394189299,718,718,718,718,0
|
|
20240719,140300,394189299,718,718,718,718,0
|
|
20240719,140200,394189299,718,718,718,718,2
|
|
20240719,140100,394187863,717,717,717,717,0
|
|
20240719,140000,394187863,717,717,717,717,0
|
|
20240719,135900,394187863,717,717,717,717,0
|
|
20240719,135800,394187863,717,717,717,717,0
|
|
20240719,135700,394187863,717,717,717,717,364
|
|
20240719,135600,393926875,717,716,717,716,140
|
|
20240719,135500,393826512,717,717,717,717,0
|
|
20240719,135400,393826512,717,717,717,717,43
|
|
20240719,135300,393795681,716,716,716,716,17
|
|
20240719,135200,393783509,716,716,716,716,0
|
|
20240719,135100,393783509,716,716,716,716,0
|
|
20240719,135000,393783509,716,716,716,716,0
|
|
20240719,134900,393783509,716,716,716,716,0
|
|
20240719,134800,393783509,716,716,716,716,17
|
|
20240719,134700,393771337,717,717,717,717,0
|
|
20240719,134600,393771337,717,717,717,717,0
|
|
20240719,134500,393771337,717,717,717,717,2
|
|
20240719,134400,393769903,715,715,715,715,1250
|
|
20240719,134300,392876153,716,716,717,716,971
|
|
20240719,134200,392180915,716,716,716,716,0
|
|
20240719,134100,392180915,716,716,716,716,0
|
|
20240719,134000,392180915,716,716,716,716,532
|
|
20240719,133900,391800003,717,717,717,717,0
|
|
20240719,133800,391800003,717,716,717,716,39
|
|
20240719,133700,391772077,715,715,715,715,0
|
|
20240719,133600,391772077,715,715,715,715,0
|
|
20240719,133500,391772077,715,715,715,715,0
|
|
20240719,133400,391772077,715,715,715,715,0
|
|
20240719,133300,391772077,715,715,715,715,0
|
|
20240719,133200,391772077,715,715,715,715,0
|
|
20240719,133100,391772077,715,715,715,715,1
|
|
20240719,133000,391771362,715,715,715,715,0
|
|
20240719,132900,391771362,715,715,715,715,0
|
|
20240719,132800,391771362,715,715,715,715,0
|
|
20240719,132700,391771362,715,715,715,715,0
|
|
20240719,132600,391771362,715,715,715,715,0
|
|
20240719,132500,391771362,715,715,715,715,1
|
|
20240719,132400,391770647,715,715,715,715,0
|
|
20240719,132300,391770647,715,715,715,715,0
|
|
20240719,132200,391770647,715,715,715,715,0
|
|
20240719,132100,391770647,715,715,715,715,2
|
|
20240719,132000,391769217,715,715,715,715,0
|
|
20240719,131900,391769217,715,715,715,715,0
|
|
20240719,131800,391769217,715,715,715,715,395
|
|
20240719,131700,391486792,716,716,716,716,0
|
|
20240719,131600,391486792,716,716,716,716,0
|
|
20240719,131500,391486792,716,716,716,716,0
|
|
20240719,131400,391486792,716,716,716,716,22
|
|
20240719,131300,391471040,714,714,714,714,0
|
|
20240719,131200,391471040,714,715,715,714,10
|
|
20240719,131100,391463898,716,716,716,716,3
|
|
20240719,131000,391461750,718,718,718,718,0
|
|
20240719,130900,391461750,718,718,718,718,0
|
|
20240719,130800,391461750,718,718,718,718,0
|
|
20240719,130700,391461750,718,718,718,718,1
|
|
20240719,130600,391461032,718,718,718,718,0
|
|
20240719,130500,391461032,718,718,718,718,0
|
|
20240719,130400,391461032,718,718,718,718,0
|
|
20240719,130300,391461032,718,718,718,718,0
|
|
20240719,130200,391461032,718,718,718,718,0
|
|
20240719,130100,391461032,718,718,718,718,0
|
|
20240719,130000,391461032,718,718,718,718,0
|
|
20240719,125900,391461032,718,716,718,716,57
|
|
20240719,125800,391420160,715,715,715,715,18
|
|
20240719,125700,391407290,714,714,714,714,0
|
|
20240719,125600,391407290,714,714,714,714,17
|
|
20240719,125500,391395152,714,714,714,714,1547
|
|
20240719,125400,390290594,714,714,714,714,671
|
|
20240719,125300,389811500,714,714,714,714,0
|
|
20240719,125200,389811500,714,714,714,714,0
|
|
20240719,125100,389811500,714,714,714,714,17
|
|
20240719,125000,389799362,714,714,714,714,146
|
|
20240719,124900,389695118,714,714,714,714,157
|
|
20240719,124800,389583020,714,714,714,714,17
|
|
20240719,124700,389570882,714,714,714,714,31
|
|
20240719,124600,389548748,718,718,718,718,0
|
|
20240719,124500,389548748,718,718,718,718,0
|
|
20240719,124400,389548748,718,718,718,718,0
|
|
20240719,124300,389548748,718,718,718,718,0
|
|
20240719,124200,389548748,718,718,718,718,0
|
|
20240719,124100,389548748,718,718,718,718,0
|
|
20240719,124000,389548748,718,718,718,718,0
|
|
20240719,123900,389548748,718,718,718,718,0
|
|
20240719,123800,389548748,718,718,718,718,0
|
|
20240719,123700,389548748,718,718,718,718,0
|
|
20240719,123600,389548748,718,718,718,718,0
|
|
20240719,123500,389548748,718,718,718,718,0
|
|
20240719,123400,389548748,718,718,718,718,0
|
|
20240719,123300,389548748,718,718,718,718,0
|
|
20240719,123200,389548748,718,718,718,718,0
|
|
20240719,123100,389548748,718,718,718,718,21
|
|
20240719,123000,389533670,718,718,718,718,22
|
|
20240719,122900,389517874,718,718,718,718,10295
|
|
20240719,122800,382126064,718,718,718,718,17
|
|
20240719,122700,382113858,718,718,718,718,118
|
|
20240719,122600,382029134,717,717,717,717,18
|
|
20240719,122500,382016228,715,715,715,715,204
|
|
20240719,122400,381870368,715,715,715,715,100
|
|
20240719,122300,381798868,715,715,715,715,0
|
|
20240719,122200,381798868,715,715,715,715,0
|
|
20240719,122100,381798868,715,715,715,715,319
|
|
20240719,122000,381570783,715,715,715,715,0
|
|
20240719,121900,381570783,715,715,715,715,70
|
|
20240719,121800,381520733,719,719,719,719,0
|
|
20240719,121700,381520733,719,719,719,719,0
|
|
20240719,121600,381520733,719,719,719,719,0
|
|
20240719,121500,381520733,719,719,719,719,0
|
|
20240719,121400,381520733,719,719,719,719,39
|
|
20240719,121300,381492692,718,718,718,718,100
|
|
20240719,121200,381420892,713,713,713,713,91
|
|
20240719,121100,381356009,713,714,714,713,2197
|
|
20240719,121000,379789462,715,717,717,715,4782
|
|
20240719,120900,376367146,718,718,718,718,0
|
|
20240719,120800,376367146,718,718,718,718,0
|
|
20240719,120700,376367146,718,718,718,718,0
|
|
20240719,120600,376367146,718,718,718,718,3
|
|
20240719,120500,376364992,719,719,719,719,0
|
|
20240719,120400,376364992,719,719,719,719,0
|
|
20240719,120300,376364992,719,719,719,719,0
|
|
20240719,120200,376364992,719,719,719,719,468
|
|
20240719,120100,376028500,720,720,720,720,100
|
|
20240719,120000,375956500,720,720,720,720,1
|
|
20240719,115900,375955780,719,719,719,719,0
|
|
20240719,115800,375955780,719,719,719,719,0
|
|
20240719,115700,375955780,719,719,719,719,0
|
|
20240719,115600,375955780,719,719,719,719,0
|
|
20240719,115500,375955780,719,719,719,719,534
|
|
20240719,115400,375571834,719,719,719,719,0
|
|
20240719,115300,375571834,719,719,719,719,69
|
|
20240719,115200,375522223,719,719,719,719,0
|
|
20240719,115100,375522223,719,719,719,719,30
|
|
20240719,115000,375500653,717,717,717,717,0
|
|
20240719,114900,375500653,717,717,717,717,0
|
|
20240719,114800,375500653,717,717,717,717,0
|
|
20240719,114700,375500653,717,717,717,717,30
|
|
20240719,114600,375479143,717,718,718,717,510
|
|
20240719,114500,375113147,718,718,718,718,0
|
|
20240719,114400,375113147,718,718,718,718,0
|
|
20240719,114300,375113147,718,718,718,718,0
|
|
20240719,114200,375113147,718,718,719,718,587
|
|
20240719,114100,374691611,718,718,718,718,0
|
|
20240719,114000,374691611,718,718,718,718,0
|
|
20240719,113900,374691611,718,718,718,718,234
|
|
20240719,113800,374523599,718,718,718,718,0
|
|
20240719,113700,374523599,718,718,718,718,17
|
|
20240719,113600,374511393,717,717,717,717,90
|
|
20240719,113500,374446863,717,718,718,717,21
|
|
20240719,113400,374431805,717,717,717,717,70
|
|
20240719,113300,374381615,717,715,717,715,557
|
|
20240719,113200,373983326,715,715,715,715,0
|
|
20240719,113100,373983326,715,718,719,715,7
|
|
20240719,113000,373978302,715,715,715,715,515
|
|
20240719,112900,373610077,715,719,719,715,24
|
|
20240719,112800,373592833,719,719,719,719,120
|
|
20240719,112700,373506553,719,719,719,719,7
|
|
20240719,112600,373501520,715,717,717,715,30000
|
|
20240719,112500,352040319,717,719,719,717,1000
|
|
20240719,112400,351322097,719,719,719,719,411
|
|
20240719,112300,351026588,719,719,719,719,0
|
|
20240719,112200,351026588,719,719,719,719,0
|
|
20240719,112100,351026588,719,719,719,719,547
|
|
20240719,112000,350633295,718,718,718,718,0
|
|
20240719,111900,350633295,718,719,719,718,500
|
|
20240719,111800,350273813,719,719,719,719,0
|
|
20240719,111700,350273813,719,719,719,719,18
|
|
20240719,111600,350260871,717,717,717,717,0
|
|
20240719,111500,350260871,717,717,717,717,15
|
|
20240719,111400,350250116,719,719,719,719,0
|
|
20240719,111300,350250116,719,719,719,719,0
|
|
20240719,111200,350250116,719,719,719,719,0
|
|
20240719,111100,350250116,719,719,719,719,36
|
|
20240719,111000,350224232,720,720,720,720,0
|
|
20240719,110900,350224232,720,720,720,720,500
|
|
20240719,110800,349864232,720,720,720,720,564
|
|
20240719,110700,349458152,720,720,720,720,0
|
|
20240719,110600,349458152,720,720,720,720,0
|
|
20240719,110500,349458152,720,720,720,720,515
|
|
20240719,110400,349087352,719,719,719,719,0
|
|
20240719,110300,349087352,719,719,719,719,0
|
|
20240719,110200,349087352,719,720,720,719,308
|
|
20240719,110100,348865898,716,716,716,716,0
|
|
20240719,110000,348865898,716,721,721,716,531
|
|
20240719,105900,348484656,721,721,721,721,1823
|
|
20240719,105800,347170273,718,718,718,718,5000
|
|
20240719,105700,343580273,721,721,721,721,600
|
|
20240719,105600,343147673,717,718,721,717,302
|
|
20240719,105500,342930832,718,719,719,718,1701
|
|
20240719,105400,341708813,721,721,721,721,6075
|
|
20240719,105300,337328738,721,721,721,721,1
|
|
20240719,105200,337328017,721,721,721,721,34
|
|
20240719,105100,337303503,722,721,722,721,357
|
|
20240719,105000,337045802,721,721,721,721,2
|
|
20240719,104900,337044360,717,717,717,717,0
|
|
20240719,104800,337044360,717,717,717,717,181
|
|
20240719,104700,336914583,715,719,719,715,2819
|
|
20240719,104600,334894270,718,718,718,718,0
|
|
20240719,104500,334894270,718,718,718,718,0
|
|
20240719,104400,334894270,718,718,718,718,74
|
|
20240719,104300,334841138,717,721,721,717,6446
|
|
20240719,104200,330209182,725,725,725,725,0
|
|
20240719,104100,330209182,725,725,725,725,0
|
|
20240719,104000,330209182,725,725,725,725,0
|
|
20240719,103900,330209182,725,725,725,725,0
|
|
20240719,103800,330209182,725,725,725,725,0
|
|
20240719,103700,330209182,725,723,725,720,23124
|
|
20240719,103600,313545435,724,725,725,724,18
|
|
20240719,103500,313532402,723,724,724,723,573
|
|
20240719,103400,313117923,723,724,724,723,1000
|
|
20240719,103300,312394509,725,726,726,725,6037
|
|
20240719,103200,308016922,726,726,726,726,0
|
|
20240719,103100,308016922,726,726,726,726,17
|
|
20240719,103000,308004580,726,726,726,726,100
|
|
20240719,102900,307931980,726,727,727,726,400
|
|
20240719,102800,307641480,726,726,726,726,10
|
|
20240719,102700,307634220,726,726,726,726,100
|
|
20240719,102600,307561620,726,726,726,726,100
|
|
20240719,102500,307489020,727,727,727,727,50
|
|
20240719,102400,307452670,728,728,728,728,1
|
|
20240719,102300,307451942,730,730,730,730,0
|
|
20240719,102200,307451942,730,730,730,730,0
|
|
20240719,102100,307451942,730,730,730,730,18
|
|
20240719,102000,307438802,730,727,730,726,595
|
|
20240719,101900,307006252,726,726,726,726,0
|
|
20240719,101800,307006252,726,726,726,726,133
|
|
20240719,101700,306909694,726,727,727,726,250
|
|
20240719,101600,306728162,731,731,731,731,0
|
|
20240719,101500,306728162,731,732,732,731,500
|
|
20240719,101400,306362262,734,734,734,734,0
|
|
20240719,101300,306362262,734,734,734,734,0
|
|
20240719,101200,306362262,734,731,734,731,2735
|
|
20240719,101100,304357683,731,731,731,731,0
|
|
20240719,101000,304357683,731,725,731,725,2
|
|
20240719,100900,304356227,726,726,726,726,3
|
|
20240719,100800,304354049,726,726,733,724,13386
|
|
20240719,100700,294655214,727,729,729,727,10981
|
|
20240719,100600,286662943,729,730,730,729,1605
|
|
20240719,100500,285492727,730,731,731,730,5011
|
|
20240719,100400,281834531,735,731,735,731,8001
|
|
20240719,100300,275985796,731,734,734,731,20241
|
|
20240719,100200,261176325,735,735,735,735,27
|
|
20240719,100100,261156480,734,734,734,734,18
|
|
20240719,100000,261143268,736,736,736,736,0
|
|
20240719,095900,261143268,736,736,736,736,9
|
|
20240719,095800,261136644,734,732,734,732,7330
|
|
20240719,095700,255767427,732,735,735,732,14182
|
|
20240719,095600,245356968,735,735,735,734,3513
|
|
20240719,095500,242775857,735,735,735,735,5623
|
|
20240719,095400,238642952,735,736,736,735,1461
|
|
20240719,095300,237568577,738,738,738,738,0
|
|
20240719,095200,237568577,738,738,738,738,1
|
|
20240719,095100,237567839,733,733,733,733,100
|
|
20240719,095000,237494539,733,741,741,733,22001
|
|
20240719,094900,221318293,738,738,738,738,74
|
|
20240719,094800,221263681,738,737,738,737,4
|
|
20240719,094700,221260730,742,741,742,741,136
|
|
20240719,094600,221159852,742,739,742,738,7653
|
|
20240719,094500,215510823,742,742,742,742,1
|
|
20240719,094400,215510081,738,738,738,738,140
|
|
20240719,094300,215406761,741,739,741,739,7197
|
|
20240719,094200,210088176,741,741,741,741,5303
|
|
20240719,094100,206158653,743,739,743,739,5129
|
|
20240719,094000,202364668,739,740,740,739,556
|
|
20240719,093900,201953229,740,739,740,739,555
|
|
20240719,093800,201542976,740,734,740,734,2994
|
|
20240719,093700,199345374,733,733,733,733,6462
|
|
20240719,093600,194608728,733,737,737,733,13958
|
|
20240719,093500,184366143,737,737,737,737,1493
|
|
20240719,093400,183265802,742,742,742,742,879
|
|
20240719,093300,182613584,743,739,743,736,6108
|
|
20240719,093200,178108049,740,743,745,740,15801
|
|
20240719,093100,166384728,745,747,750,745,4825
|
|
20240719,093000,162784624,751,750,751,747,8470
|
|
20240719,092900,156435699,751,752,753,750,9680
|
|
20240719,092800,149162229,753,751,755,751,7406
|
|
20240719,092700,143575367,755,749,755,747,37065
|
|
20240719,092600,115739434,750,752,753,746,23814
|
|
20240719,092500,97880034,752,745,753,745,21493
|
|
20240719,092400,81772614,745,742,748,735,28872
|
|
20240719,092300,60323816,740,743,744,740,2005
|
|
20240719,092200,58838094,742,738,742,738,4260
|
|
20240719,092100,55682964,737,737,738,737,1124
|
|
20240719,092000,54853576,733,738,738,733,3802
|
|
20240719,091900,52066039,738,744,744,734,2237
|
|
20240719,091800,50408345,744,735,744,732,12833
|
|
20240719,091700,40933655,736,736,737,736,1967
|
|
20240719,091600,39485929,737,737,737,731,421
|
|
20240719,091500,39175658,738,728,738,728,25049
|
|
20240719,091400,20891307,728,725,729,724,1164
|
|
20240719,091300,20042801,729,722,729,720,11088
|
|
20240719,091200,12020577,722,717,722,717,576
|
|
20240719,091100,11607145,716,723,723,716,5550
|
|
20240719,091000,7627644,723,723,724,722,282
|
|
20240719,090900,7423754,723,720,724,720,7683
|
|
20240719,090800,1863925,718,718,718,718,982
|
|
20240719,090700,1158849,716,716,716,716,106
|
|
20240719,090600,1082953,716,712,716,712,200
|
|
20240719,090500,940547,712,712,712,712,0
|
|
20240719,090400,940547,712,711,712,707,1285
|
|
20240719,090300,32040,712,712,712,712,0
|
|
20240719,090200,32040,712,712,712,712,0
|
|
20240719,090100,32040,712,712,712,712,0
|
|
20240719,090000,32040,712,712,712,712,45
|