633 lines
28 KiB
CSV
633 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193000,663844194,674,674,674,674,3834
|
|
20240701,192900,663844194,674,674,674,674,0
|
|
20240701,192800,663844194,674,674,674,674,0
|
|
20240701,192700,663844194,674,674,674,674,0
|
|
20240701,192600,663844194,674,674,674,674,0
|
|
20240701,192500,663844194,674,674,674,674,0
|
|
20240701,192400,663844194,674,674,674,674,0
|
|
20240701,192300,663844194,674,674,674,674,0
|
|
20240701,192200,663844194,674,674,674,674,0
|
|
20240701,192100,663844194,674,674,674,674,0
|
|
20240701,192000,663844194,674,674,674,674,0
|
|
20240701,191900,663844194,674,674,674,674,0
|
|
20240701,191800,663844194,674,674,674,674,0
|
|
20240701,191700,663844194,674,674,674,674,0
|
|
20240701,191600,663844194,674,674,674,674,0
|
|
20240701,191500,663844194,674,674,674,674,0
|
|
20240701,191400,663844194,674,674,674,674,0
|
|
20240701,191300,663844194,674,674,674,674,0
|
|
20240701,191200,663844194,674,674,674,674,0
|
|
20240701,191100,663844194,674,674,674,674,0
|
|
20240701,191000,663844194,674,674,674,674,0
|
|
20240701,190900,663844194,674,674,674,674,0
|
|
20240701,190800,663844194,674,674,674,674,0
|
|
20240701,190700,663844194,674,674,674,674,0
|
|
20240701,190600,663844194,674,674,674,674,0
|
|
20240701,190500,663844194,674,674,674,674,0
|
|
20240701,190400,663844194,674,674,674,674,0
|
|
20240701,190300,663844194,674,674,674,674,0
|
|
20240701,190200,663844194,674,674,674,674,0
|
|
20240701,190100,663844194,674,674,674,674,0
|
|
20240701,190000,663844194,674,674,674,674,3834
|
|
20240701,185900,663844194,674,674,674,674,0
|
|
20240701,185800,663844194,674,674,674,674,0
|
|
20240701,185700,663844194,674,674,674,674,0
|
|
20240701,185600,663844194,674,674,674,674,0
|
|
20240701,185500,663844194,674,674,674,674,0
|
|
20240701,185400,663844194,674,674,674,674,0
|
|
20240701,185300,663844194,674,674,674,674,0
|
|
20240701,185200,663844194,674,674,674,674,0
|
|
20240701,185100,663844194,674,674,674,674,0
|
|
20240701,185000,663844194,674,674,674,674,0
|
|
20240701,184900,663844194,674,674,674,674,0
|
|
20240701,184800,663844194,674,674,674,674,0
|
|
20240701,184700,663844194,674,674,674,674,0
|
|
20240701,184600,663844194,674,674,674,674,0
|
|
20240701,184500,663844194,674,674,674,674,0
|
|
20240701,184400,663844194,674,674,674,674,0
|
|
20240701,184300,663844194,674,674,674,674,0
|
|
20240701,184200,663844194,674,674,674,674,0
|
|
20240701,184100,663844194,674,674,674,674,0
|
|
20240701,184000,663844194,674,674,674,674,0
|
|
20240701,183900,663844194,674,674,674,674,0
|
|
20240701,183800,663844194,674,674,674,674,0
|
|
20240701,183700,663844194,674,674,674,674,0
|
|
20240701,183600,663844194,674,674,674,674,0
|
|
20240701,183500,663844194,674,674,674,674,0
|
|
20240701,183400,663844194,674,674,674,674,0
|
|
20240701,183300,663844194,674,674,674,674,0
|
|
20240701,183200,663844194,674,674,674,674,0
|
|
20240701,183100,663844194,674,674,674,674,0
|
|
20240701,183000,663844194,674,674,674,674,3834
|
|
20240701,182900,663844194,674,674,674,674,0
|
|
20240701,182800,663844194,674,674,674,674,0
|
|
20240701,182700,663844194,674,674,674,674,0
|
|
20240701,182600,663844194,674,674,674,674,0
|
|
20240701,182500,663844194,674,674,674,674,0
|
|
20240701,182400,663844194,674,674,674,674,0
|
|
20240701,182300,663844194,674,674,674,674,0
|
|
20240701,182200,663844194,674,674,674,674,0
|
|
20240701,182100,663844194,674,674,674,674,0
|
|
20240701,182000,663844194,674,674,674,674,0
|
|
20240701,181900,663844194,674,674,674,674,0
|
|
20240701,181800,663844194,674,674,674,674,0
|
|
20240701,181700,663844194,674,674,674,674,0
|
|
20240701,181600,663844194,674,674,674,674,0
|
|
20240701,181500,663844194,674,674,674,674,0
|
|
20240701,181400,663844194,674,674,674,674,0
|
|
20240701,181300,663844194,674,674,674,674,0
|
|
20240701,181200,663844194,674,674,674,674,0
|
|
20240701,181100,663844194,674,674,674,674,0
|
|
20240701,181000,663844194,674,674,674,674,0
|
|
20240701,180900,663844194,674,674,674,674,0
|
|
20240701,180800,663844194,674,674,674,674,0
|
|
20240701,180700,663844194,674,674,674,674,0
|
|
20240701,180600,663844194,674,674,674,674,0
|
|
20240701,180500,663844194,674,674,674,674,0
|
|
20240701,180400,663844194,674,674,674,674,0
|
|
20240701,180300,663844194,674,674,674,674,0
|
|
20240701,180200,663844194,674,674,674,674,0
|
|
20240701,180100,663844194,674,674,674,674,0
|
|
20240701,180000,663844194,674,674,674,674,3834
|
|
20240701,175900,663844194,674,674,674,674,0
|
|
20240701,175800,663844194,674,674,674,674,0
|
|
20240701,175700,663844194,674,674,674,674,0
|
|
20240701,175600,663844194,674,674,674,674,0
|
|
20240701,175500,663844194,674,674,674,674,0
|
|
20240701,175400,663844194,674,674,674,674,0
|
|
20240701,175300,663844194,674,674,674,674,0
|
|
20240701,175200,663844194,674,674,674,674,0
|
|
20240701,175100,663844194,674,674,674,674,0
|
|
20240701,175000,663844194,674,674,674,674,0
|
|
20240701,174900,663844194,674,674,674,674,0
|
|
20240701,174800,663844194,674,674,674,674,0
|
|
20240701,174700,663844194,674,674,674,674,0
|
|
20240701,174600,663844194,674,674,674,674,0
|
|
20240701,174500,663844194,674,674,674,674,0
|
|
20240701,174400,663844194,674,674,674,674,0
|
|
20240701,174300,663844194,674,674,674,674,0
|
|
20240701,174200,663844194,674,674,674,674,0
|
|
20240701,174100,663844194,674,674,674,674,0
|
|
20240701,174000,663844194,674,674,674,674,0
|
|
20240701,173900,663844194,674,674,674,674,0
|
|
20240701,173800,663844194,674,674,674,674,0
|
|
20240701,173700,663844194,674,674,674,674,0
|
|
20240701,173600,663844194,674,674,674,674,0
|
|
20240701,173500,663844194,674,674,674,674,0
|
|
20240701,173400,663844194,674,674,674,674,0
|
|
20240701,173300,663844194,674,674,674,674,0
|
|
20240701,173200,663844194,674,674,674,674,0
|
|
20240701,173100,663844194,674,674,674,674,0
|
|
20240701,173000,663844194,674,674,674,674,3834
|
|
20240701,172900,663844194,674,674,674,674,0
|
|
20240701,172800,663844194,674,674,674,674,0
|
|
20240701,172700,663844194,674,674,674,674,0
|
|
20240701,172600,663844194,674,674,674,674,0
|
|
20240701,172500,663844194,674,674,674,674,0
|
|
20240701,172400,663844194,674,674,674,674,0
|
|
20240701,172300,663844194,674,674,674,674,0
|
|
20240701,172200,663844194,674,674,674,674,0
|
|
20240701,172100,663844194,674,674,674,674,0
|
|
20240701,172000,663844194,674,674,674,674,0
|
|
20240701,171900,663844194,674,674,674,674,0
|
|
20240701,171800,663844194,674,674,674,674,0
|
|
20240701,171700,663844194,674,674,674,674,0
|
|
20240701,171600,663844194,674,674,674,674,0
|
|
20240701,171500,663844194,674,674,674,674,0
|
|
20240701,171400,663844194,674,674,674,674,0
|
|
20240701,171300,663844194,674,674,674,674,0
|
|
20240701,171200,663844194,674,674,674,674,0
|
|
20240701,171100,663844194,674,674,674,674,0
|
|
20240701,171000,663844194,674,674,674,674,0
|
|
20240701,170900,663844194,674,674,674,674,0
|
|
20240701,170800,663844194,674,674,674,674,0
|
|
20240701,170700,663844194,674,674,674,674,0
|
|
20240701,170600,663844194,674,674,674,674,0
|
|
20240701,170500,663844194,674,674,674,674,0
|
|
20240701,170400,663844194,674,674,674,674,0
|
|
20240701,170300,663844194,674,674,674,674,0
|
|
20240701,170200,663844194,674,674,674,674,0
|
|
20240701,170100,663844194,674,674,674,674,0
|
|
20240701,170000,663844194,674,674,674,674,3834
|
|
20240701,165900,663844194,674,674,674,674,0
|
|
20240701,165800,663844194,674,674,674,674,0
|
|
20240701,165700,663844194,674,674,674,674,0
|
|
20240701,165600,663844194,674,674,674,674,0
|
|
20240701,165500,663844194,674,674,674,674,0
|
|
20240701,165400,663844194,674,674,674,674,0
|
|
20240701,165300,663844194,674,674,674,674,0
|
|
20240701,165200,663844194,674,674,674,674,0
|
|
20240701,165100,663844194,674,674,674,674,0
|
|
20240701,165000,663844194,674,674,674,674,0
|
|
20240701,164900,663844194,674,674,674,674,0
|
|
20240701,164800,663844194,674,674,674,674,0
|
|
20240701,164700,663844194,674,674,674,674,0
|
|
20240701,164600,663844194,674,674,674,674,0
|
|
20240701,164500,663844194,674,674,674,674,0
|
|
20240701,164400,663844194,674,674,674,674,0
|
|
20240701,164300,663844194,674,674,674,674,0
|
|
20240701,164200,663844194,674,674,674,674,0
|
|
20240701,164100,663844194,674,674,674,674,0
|
|
20240701,164000,663844194,674,674,674,674,0
|
|
20240701,163900,663844194,674,674,674,674,0
|
|
20240701,163800,663844194,674,674,674,674,0
|
|
20240701,163700,663844194,674,674,674,674,0
|
|
20240701,163600,663844194,674,674,674,674,0
|
|
20240701,163500,663844194,674,674,674,674,0
|
|
20240701,163400,663844194,674,674,674,674,0
|
|
20240701,163300,663844194,674,674,674,674,0
|
|
20240701,163200,663844194,674,674,674,674,0
|
|
20240701,163100,663844194,674,674,674,674,0
|
|
20240701,163000,663844194,674,674,674,674,3834
|
|
20240701,162900,663844194,674,674,674,674,0
|
|
20240701,162800,663844194,674,674,674,674,0
|
|
20240701,162700,663844194,674,674,674,674,0
|
|
20240701,162600,663844194,674,674,674,674,0
|
|
20240701,162500,663844194,674,674,674,674,0
|
|
20240701,162400,663844194,674,674,674,674,0
|
|
20240701,162300,663844194,674,674,674,674,0
|
|
20240701,162200,663844194,674,674,674,674,0
|
|
20240701,162100,663844194,674,674,674,674,0
|
|
20240701,162000,663844194,674,674,674,674,0
|
|
20240701,161900,663844194,674,674,674,674,0
|
|
20240701,161800,663844194,674,674,674,674,0
|
|
20240701,161700,663844194,674,674,674,674,0
|
|
20240701,161600,663844194,674,674,674,674,0
|
|
20240701,161500,663844194,674,674,674,674,0
|
|
20240701,161400,663844194,674,674,674,674,0
|
|
20240701,161300,663844194,674,674,674,674,0
|
|
20240701,161200,663844194,674,674,674,674,0
|
|
20240701,161100,663844194,674,674,674,674,0
|
|
20240701,161000,663844194,674,674,674,674,0
|
|
20240701,160900,663844194,674,674,674,674,0
|
|
20240701,160800,663844194,674,674,674,674,0
|
|
20240701,160700,663844194,674,674,674,674,0
|
|
20240701,160600,663844194,674,674,674,674,0
|
|
20240701,160500,663844194,674,674,674,674,0
|
|
20240701,160400,663844194,674,674,674,674,0
|
|
20240701,160300,663844194,674,674,674,674,0
|
|
20240701,160200,663844194,674,674,674,674,0
|
|
20240701,160100,663844194,674,674,674,674,0
|
|
20240701,160000,663844194,674,674,674,674,3834
|
|
20240701,155900,663844194,674,674,674,674,0
|
|
20240701,155800,663844194,674,674,674,674,0
|
|
20240701,155700,663844194,674,674,674,674,0
|
|
20240701,155600,663844194,674,674,674,674,0
|
|
20240701,155500,663844194,674,674,674,674,0
|
|
20240701,155400,663844194,674,674,674,674,0
|
|
20240701,155300,663844194,674,674,674,674,0
|
|
20240701,155200,663844194,674,674,674,674,0
|
|
20240701,155100,663844194,674,674,674,674,0
|
|
20240701,155000,663844194,674,674,674,674,0
|
|
20240701,154900,663844194,674,674,674,674,0
|
|
20240701,154800,663844194,674,674,674,674,0
|
|
20240701,154700,663844194,674,674,674,674,0
|
|
20240701,154600,663844194,674,674,674,674,0
|
|
20240701,154500,663844194,674,674,674,674,0
|
|
20240701,154400,663844194,674,674,674,674,0
|
|
20240701,154300,663844194,674,674,674,674,0
|
|
20240701,154200,663844194,674,674,674,674,0
|
|
20240701,154100,663844194,674,674,674,674,0
|
|
20240701,154000,663844194,674,674,674,674,0
|
|
20240701,153900,663844194,674,674,674,674,0
|
|
20240701,153800,663844194,674,674,674,674,0
|
|
20240701,153700,663844194,674,674,674,674,0
|
|
20240701,153600,663844194,674,674,674,674,0
|
|
20240701,153500,663844194,674,674,674,674,0
|
|
20240701,153400,663844194,674,674,674,674,0
|
|
20240701,153300,663844194,674,674,674,674,0
|
|
20240701,153200,663844194,674,674,674,674,0
|
|
20240701,153100,663844194,674,674,674,674,0
|
|
20240701,153000,663844194,674,674,674,674,7668
|
|
20240701,152900,661260078,673,673,673,673,0
|
|
20240701,152800,661260078,673,673,673,673,0
|
|
20240701,152700,661260078,673,673,673,673,0
|
|
20240701,152600,661260078,673,673,673,673,0
|
|
20240701,152500,661260078,673,673,673,673,0
|
|
20240701,152400,661260078,673,673,673,673,0
|
|
20240701,152300,661260078,673,673,673,673,0
|
|
20240701,152200,661260078,673,673,673,673,0
|
|
20240701,152100,661260078,673,673,673,673,0
|
|
20240701,152000,661260078,673,673,673,673,0
|
|
20240701,151900,661260078,673,673,673,673,0
|
|
20240701,151800,661260078,673,673,673,673,10
|
|
20240701,151700,661253348,672,673,673,672,471
|
|
20240701,151600,660936787,673,673,673,673,0
|
|
20240701,151500,660936787,673,673,673,673,250
|
|
20240701,151400,660768537,672,672,672,672,200
|
|
20240701,151300,660634137,672,672,672,672,700
|
|
20240701,151200,660163737,672,672,672,672,295
|
|
20240701,151100,659965497,671,671,671,671,104
|
|
20240701,151000,659895713,671,671,671,671,345
|
|
20240701,150900,659664218,672,672,672,672,0
|
|
20240701,150800,659664218,672,672,672,672,0
|
|
20240701,150700,659664218,672,672,672,672,1000
|
|
20240701,150600,658992218,674,674,674,674,4
|
|
20240701,150500,658989522,674,674,674,674,1
|
|
20240701,150400,658988848,670,670,670,670,0
|
|
20240701,150300,658988848,670,670,670,670,100
|
|
20240701,150200,658921848,675,675,675,675,0
|
|
20240701,150100,658921848,675,675,675,675,244
|
|
20240701,150000,658757148,675,673,675,673,225
|
|
20240701,145900,658605432,669,670,670,669,1000
|
|
20240701,145800,657936431,670,670,670,670,0
|
|
20240701,145700,657936431,670,670,670,670,0
|
|
20240701,145600,657936431,670,670,670,670,0
|
|
20240701,145500,657936431,670,670,670,670,253
|
|
20240701,145400,657766921,671,671,671,671,0
|
|
20240701,145300,657766921,671,671,671,671,1000
|
|
20240701,145200,657095921,671,668,671,668,1457
|
|
20240701,145100,656120493,668,668,668,668,40
|
|
20240701,145000,656093773,668,668,668,668,1220
|
|
20240701,144900,655278813,668,668,668,668,83
|
|
20240701,144800,655223369,668,669,669,668,201
|
|
20240701,144700,655089098,670,671,671,670,8412
|
|
20240701,144600,649450598,673,673,673,673,5583
|
|
20240701,144500,645693239,673,673,673,673,586
|
|
20240701,144400,645298861,674,674,674,674,1000
|
|
20240701,144300,644624861,676,676,676,676,30
|
|
20240701,144200,644604581,674,674,674,674,0
|
|
20240701,144100,644604581,674,674,674,674,0
|
|
20240701,144000,644604581,674,675,675,674,8338
|
|
20240701,143900,638981704,676,676,676,676,455
|
|
20240701,143800,638674124,676,676,676,676,4002
|
|
20240701,143700,635968772,677,677,677,677,15
|
|
20240701,143600,635958617,677,677,677,677,9
|
|
20240701,143500,635952524,677,677,677,677,150
|
|
20240701,143400,635850974,677,677,677,677,0
|
|
20240701,143300,635850974,677,677,677,677,7
|
|
20240701,143200,635846235,676,676,676,676,3
|
|
20240701,143100,635844207,676,676,676,676,0
|
|
20240701,143000,635844207,676,676,676,676,0
|
|
20240701,142900,635844207,676,676,676,676,0
|
|
20240701,142800,635844207,676,676,676,676,0
|
|
20240701,142700,635844207,676,676,676,676,1810
|
|
20240701,142600,634620647,677,678,678,677,10
|
|
20240701,142500,634613876,678,678,678,678,0
|
|
20240701,142400,634613876,678,678,678,678,0
|
|
20240701,142300,634613876,678,678,678,678,772
|
|
20240701,142200,634090460,678,678,678,678,1004
|
|
20240701,142100,633409748,681,681,681,681,0
|
|
20240701,142000,633409748,681,681,681,681,0
|
|
20240701,141900,633409748,681,681,681,681,0
|
|
20240701,141800,633409748,681,678,681,678,149
|
|
20240701,141700,633308291,681,681,681,681,1
|
|
20240701,141600,633307610,679,679,679,679,472
|
|
20240701,141500,632987122,679,679,679,679,0
|
|
20240701,141400,632987122,679,679,679,679,0
|
|
20240701,141300,632987122,679,679,679,679,0
|
|
20240701,141200,632987122,679,679,679,679,47
|
|
20240701,141100,632955209,679,679,679,679,0
|
|
20240701,141000,632955209,679,679,679,679,0
|
|
20240701,140900,632955209,679,679,679,679,0
|
|
20240701,140800,632955209,679,679,679,679,20
|
|
20240701,140700,632941629,679,679,679,679,267
|
|
20240701,140600,632760336,680,680,680,680,0
|
|
20240701,140500,632760336,680,680,680,680,95
|
|
20240701,140400,632695736,680,680,680,680,0
|
|
20240701,140300,632695736,680,680,680,680,0
|
|
20240701,140200,632695736,680,679,680,679,3486
|
|
20240701,140100,630328734,681,681,681,681,0
|
|
20240701,140000,630328734,681,681,681,681,0
|
|
20240701,135900,630328734,681,676,681,676,3
|
|
20240701,135800,630326701,676,676,676,676,0
|
|
20240701,135700,630326701,676,676,676,676,0
|
|
20240701,135600,630326701,676,676,676,676,0
|
|
20240701,135500,630326701,676,676,676,676,0
|
|
20240701,135400,630326701,676,676,676,676,0
|
|
20240701,135300,630326701,676,676,676,676,1002
|
|
20240701,135200,629649349,675,675,675,675,0
|
|
20240701,135100,629649349,675,675,675,675,0
|
|
20240701,135000,629649349,675,675,675,675,0
|
|
20240701,134900,629649349,675,675,675,675,0
|
|
20240701,134800,629649349,675,675,675,675,0
|
|
20240701,134700,629649349,675,675,675,675,365
|
|
20240701,134600,629402974,675,675,675,675,0
|
|
20240701,134500,629402974,675,675,675,675,0
|
|
20240701,134400,629402974,675,675,675,675,0
|
|
20240701,134300,629402974,675,675,675,675,0
|
|
20240701,134200,629402974,675,675,675,675,1807
|
|
20240701,134100,628183249,675,675,675,675,109
|
|
20240701,134000,628109674,675,675,675,675,198
|
|
20240701,133900,627976024,675,675,675,675,0
|
|
20240701,133800,627976024,675,675,675,675,0
|
|
20240701,133700,627976024,675,675,675,675,0
|
|
20240701,133600,627976024,675,675,675,675,0
|
|
20240701,133500,627976024,675,675,675,675,0
|
|
20240701,133400,627976024,675,676,676,675,4515
|
|
20240701,133300,624925884,676,676,676,676,0
|
|
20240701,133200,624925884,676,677,677,676,931
|
|
20240701,133100,624296380,676,679,679,676,5881
|
|
20240701,133000,620315703,679,681,681,679,14
|
|
20240701,132900,620306194,679,679,679,679,0
|
|
20240701,132800,620306194,679,679,679,679,0
|
|
20240701,132700,620306194,679,679,679,679,0
|
|
20240701,132600,620306194,679,679,679,679,0
|
|
20240701,132500,620306194,679,679,679,679,0
|
|
20240701,132400,620306194,679,679,679,679,975
|
|
20240701,132300,619644169,682,682,682,682,1
|
|
20240701,132200,619643487,682,682,682,682,0
|
|
20240701,132100,619643487,682,682,682,682,0
|
|
20240701,132000,619643487,682,682,682,682,0
|
|
20240701,131900,619643487,682,682,682,682,0
|
|
20240701,131800,619643487,682,682,682,682,100
|
|
20240701,131700,619575287,682,682,682,682,0
|
|
20240701,131600,619575287,682,682,682,682,0
|
|
20240701,131500,619575287,682,682,682,682,0
|
|
20240701,131400,619575287,682,682,682,682,0
|
|
20240701,131300,619575287,682,682,682,682,264
|
|
20240701,131200,619395239,682,681,682,681,391
|
|
20240701,131100,619128725,678,678,678,678,0
|
|
20240701,131000,619128725,678,678,678,678,21
|
|
20240701,130900,619114487,677,677,677,677,0
|
|
20240701,130800,619114487,677,677,677,677,137
|
|
20240701,130700,619021738,677,677,677,677,499
|
|
20240701,130600,618683915,677,677,677,677,0
|
|
20240701,130500,618683915,677,677,677,677,382
|
|
20240701,130400,618425301,676,678,678,676,2441
|
|
20240701,130300,616773221,679,679,679,679,147
|
|
20240701,130200,616673408,679,678,679,678,2165
|
|
20240701,130100,615203538,677,677,677,677,38
|
|
20240701,130000,615177812,677,677,677,677,204
|
|
20240701,125900,615039704,677,677,677,677,0
|
|
20240701,125800,615039704,677,677,677,677,300
|
|
20240701,125700,614836604,678,678,678,678,0
|
|
20240701,125600,614836604,678,679,679,678,3474
|
|
20240701,125500,612479989,680,680,680,680,0
|
|
20240701,125400,612479989,680,680,680,680,0
|
|
20240701,125300,612479989,680,683,683,680,4524
|
|
20240701,125200,609400311,683,683,683,683,0
|
|
20240701,125100,609400311,683,683,683,683,50
|
|
20240701,125000,609366161,683,683,683,683,0
|
|
20240701,124900,609366161,683,683,683,683,1337
|
|
20240701,124800,608452990,683,683,683,683,1
|
|
20240701,124700,608452307,683,683,683,683,0
|
|
20240701,124600,608452307,683,683,683,683,0
|
|
20240701,124500,608452307,683,683,683,683,0
|
|
20240701,124400,608452307,683,683,683,683,1100
|
|
20240701,124300,607701007,684,684,684,684,700
|
|
20240701,124200,607222207,684,684,684,684,0
|
|
20240701,124100,607222207,684,684,684,684,0
|
|
20240701,124000,607222207,684,684,684,684,0
|
|
20240701,123900,607222207,684,684,684,684,1
|
|
20240701,123800,607221523,688,688,688,688,0
|
|
20240701,123700,607221523,688,688,688,688,0
|
|
20240701,123600,607221523,688,688,688,688,0
|
|
20240701,123500,607221523,688,688,688,688,0
|
|
20240701,123400,607221523,688,687,688,687,1000
|
|
20240701,123300,606533524,682,682,682,682,1
|
|
20240701,123200,606532842,682,683,683,682,1660
|
|
20240701,123100,605399796,683,684,684,683,291
|
|
20240701,123000,605200986,684,684,684,684,0
|
|
20240701,122900,605200986,684,684,684,684,1100
|
|
20240701,122800,604448586,684,688,688,684,913
|
|
20240701,122700,603823874,685,685,685,685,0
|
|
20240701,122600,603823874,685,685,685,685,43
|
|
20240701,122500,603794419,688,688,688,688,1
|
|
20240701,122400,603793731,685,685,685,685,0
|
|
20240701,122300,603793731,685,685,685,685,1
|
|
20240701,122200,603793046,685,685,685,685,1
|
|
20240701,122100,603792361,687,687,687,687,100
|
|
20240701,122000,603723661,687,687,687,687,0
|
|
20240701,121900,603723661,687,687,687,687,3
|
|
20240701,121800,603721600,688,688,688,688,0
|
|
20240701,121700,603721600,688,688,688,688,0
|
|
20240701,121600,603721600,688,688,688,688,20
|
|
20240701,121500,603707840,688,688,688,688,0
|
|
20240701,121400,603707840,688,688,688,688,1
|
|
20240701,121300,603707152,684,684,684,684,0
|
|
20240701,121200,603707152,684,684,684,684,0
|
|
20240701,121100,603707152,684,684,684,684,0
|
|
20240701,121000,603707152,684,685,685,684,731
|
|
20240701,120900,603206468,685,688,688,685,496
|
|
20240701,120800,602866120,688,688,688,688,0
|
|
20240701,120700,602866120,688,688,688,688,0
|
|
20240701,120600,602866120,688,688,688,688,1
|
|
20240701,120500,602865432,688,688,688,688,0
|
|
20240701,120400,602865432,688,688,688,688,0
|
|
20240701,120300,602865432,688,688,688,688,1
|
|
20240701,120200,602864744,685,685,685,685,0
|
|
20240701,120100,602864744,685,685,685,685,254
|
|
20240701,120000,602690754,685,686,686,685,661
|
|
20240701,115900,602237939,685,685,685,685,0
|
|
20240701,115800,602237939,685,686,686,685,50
|
|
20240701,115700,602203648,687,687,687,687,80
|
|
20240701,115600,602148688,689,689,689,689,0
|
|
20240701,115500,602148688,689,689,689,689,10
|
|
20240701,115400,602141798,689,689,689,689,0
|
|
20240701,115300,602141798,689,689,689,689,0
|
|
20240701,115200,602141798,689,689,689,689,0
|
|
20240701,115100,602141798,689,689,689,689,0
|
|
20240701,115000,602141798,689,689,689,689,0
|
|
20240701,114900,602141798,689,689,689,689,1
|
|
20240701,114800,602141109,686,686,686,686,0
|
|
20240701,114700,602141109,686,686,686,686,0
|
|
20240701,114600,602141109,686,686,686,686,0
|
|
20240701,114500,602141109,686,686,686,686,200
|
|
20240701,114400,602003909,686,686,686,686,176
|
|
20240701,114300,601883173,689,689,689,689,0
|
|
20240701,114200,601883173,689,690,690,689,170
|
|
20240701,114100,601765923,689,689,689,689,300
|
|
20240701,114000,601559223,685,685,685,685,1181
|
|
20240701,113900,600750238,685,685,685,685,2
|
|
20240701,113800,600748868,685,685,685,685,0
|
|
20240701,113700,600748868,685,685,685,685,0
|
|
20240701,113600,600748868,685,685,685,685,0
|
|
20240701,113500,600748868,685,685,685,685,3
|
|
20240701,113400,600746813,685,685,685,685,0
|
|
20240701,113300,600746813,685,685,685,685,1
|
|
20240701,113200,600746128,685,685,685,685,5
|
|
20240701,113100,600742703,685,685,685,685,0
|
|
20240701,113000,600742703,685,685,685,685,0
|
|
20240701,112900,600742703,685,685,685,685,0
|
|
20240701,112800,600742703,685,685,685,685,0
|
|
20240701,112700,600742703,685,685,685,685,0
|
|
20240701,112600,600742703,685,685,685,685,10
|
|
20240701,112500,600735853,685,685,689,685,521
|
|
20240701,112400,600378964,684,684,684,684,0
|
|
20240701,112300,600378964,684,684,684,684,1
|
|
20240701,112200,600378280,690,690,690,690,0
|
|
20240701,112100,600378280,690,683,690,683,1579
|
|
20240701,112000,599292062,683,683,683,683,1
|
|
20240701,111900,599291379,684,684,684,684,0
|
|
20240701,111800,599291379,684,685,685,684,1314
|
|
20240701,111700,598392402,684,684,684,684,0
|
|
20240701,111600,598392402,684,684,684,684,2
|
|
20240701,111500,598391034,692,692,692,684,6
|
|
20240701,111400,598386890,684,692,692,684,78
|
|
20240701,111300,598333530,685,685,685,685,473
|
|
20240701,111200,598009525,684,684,684,684,0
|
|
20240701,111100,598009525,684,689,689,684,249
|
|
20240701,111000,597838936,695,695,695,695,0
|
|
20240701,110900,597838936,695,698,698,695,2147
|
|
20240701,110800,596341617,687,687,687,687,100
|
|
20240701,110700,596272917,684,687,699,684,330
|
|
20240701,110600,596043966,699,691,699,691,3227
|
|
20240701,110500,593791831,691,686,691,686,1492
|
|
20240701,110400,592763795,681,683,683,680,5441
|
|
20240701,110300,589057195,681,681,681,681,0
|
|
20240701,110200,589057195,681,682,682,681,10
|
|
20240701,110100,589050384,688,684,688,684,1497
|
|
20240701,110000,588024323,679,682,684,679,1632
|
|
20240701,105900,586909946,679,679,679,679,0
|
|
20240701,105800,586909946,679,679,679,679,0
|
|
20240701,105700,586909946,679,679,679,679,1212
|
|
20240701,105600,586086998,678,678,678,678,0
|
|
20240701,105500,586086998,678,678,678,678,1
|
|
20240701,105400,586086320,678,678,678,678,108
|
|
20240701,105300,586013096,678,678,678,678,0
|
|
20240701,105200,586013096,678,679,679,678,240
|
|
20240701,105100,585850193,679,679,679,679,29
|
|
20240701,105000,585830502,678,678,678,678,0
|
|
20240701,104900,585830502,678,678,678,678,32
|
|
20240701,104800,585808806,677,678,678,677,2009
|
|
20240701,104700,584448387,678,678,678,678,307
|
|
20240701,104600,584240241,678,678,678,678,886
|
|
20240701,104500,583639533,678,678,678,678,334
|
|
20240701,104400,583413081,678,678,678,678,2000
|
|
20240701,104300,582057081,678,679,679,677,1265
|
|
20240701,104200,581199625,683,683,683,683,200
|
|
20240701,104100,581063025,685,685,685,685,0
|
|
20240701,104000,581063025,685,685,685,685,0
|
|
20240701,103900,581063025,685,685,685,685,66
|
|
20240701,103800,581017815,676,676,676,676,0
|
|
20240701,103700,581017815,676,677,677,676,1440
|
|
20240701,103600,580043621,677,678,678,677,2701
|
|
20240701,103500,578213416,679,679,679,679,61
|
|
20240701,103400,578171997,679,679,679,679,101
|
|
20240701,103300,578103418,679,679,681,679,1245
|
|
20240701,103200,577258047,679,680,680,679,6983
|
|
20240701,103100,572513074,679,681,681,679,3612
|
|
20240701,103000,570057302,680,680,680,680,0
|
|
20240701,102900,570057302,680,681,682,680,8414
|
|
20240701,102800,564330358,682,687,687,682,1467
|
|
20240701,102700,563328529,687,685,687,685,636
|
|
20240701,102600,562892355,685,679,687,679,2001
|
|
20240701,102500,561522778,678,678,678,678,1106
|
|
20240701,102400,560772910,682,683,683,678,8
|
|
20240701,102300,560767457,683,683,683,683,5
|
|
20240701,102200,560764042,676,682,682,676,6332
|
|
20240701,102100,556471512,681,681,681,681,0
|
|
20240701,102000,556471512,681,680,681,680,952
|
|
20240701,101900,555824151,676,676,676,676,2
|
|
20240701,101800,555822799,674,678,678,674,6088
|
|
20240701,101700,551711508,678,679,679,678,1371
|
|
20240701,101600,550781575,679,679,679,679,759
|
|
20240701,101500,550266214,679,679,679,679,1744
|
|
20240701,101400,549082038,679,682,682,679,3154
|
|
20240701,101300,546937316,682,684,684,682,6386
|
|
20240701,101200,542575787,687,687,687,687,1
|
|
20240701,101100,542575100,687,687,687,687,100
|
|
20240701,101000,542506400,687,687,687,687,0
|
|
20240701,100900,542506400,687,687,687,687,992
|
|
20240701,100800,541824896,687,684,687,684,1119
|
|
20240701,100700,541058412,684,684,684,684,500
|
|
20240701,100600,540716412,685,685,685,685,0
|
|
20240701,100500,540716412,685,685,685,685,1
|
|
20240701,100400,540715727,686,682,686,682,1005
|
|
20240701,100300,540029303,682,682,682,682,10
|
|
20240701,100200,540022483,687,687,687,687,0
|
|
20240701,100100,540022483,687,687,687,687,129
|
|
20240701,100000,539933860,682,685,686,682,1627
|
|
20240701,095900,538820439,682,682,682,682,50
|
|
20240701,095800,538786339,682,684,684,682,77
|
|
20240701,095700,538733823,682,682,683,682,959
|
|
20240701,095600,538079775,681,686,687,681,852
|
|
20240701,095500,537495017,681,680,682,680,364
|
|
20240701,095400,537247315,680,681,681,680,1635
|
|
20240701,095300,536134328,681,683,683,681,753
|
|
20240701,095200,535620435,683,686,689,683,1074
|
|
20240701,095100,534884986,686,686,687,686,673
|
|
20240701,095000,534423296,686,686,686,686,747
|
|
20240701,094900,533910854,686,687,687,686,1134
|
|
20240701,094800,533131890,687,688,690,686,4505
|
|
20240701,094700,530037048,687,686,687,686,7477
|
|
20240701,094600,524900811,687,687,687,686,8455
|
|
20240701,094500,519096407,687,689,689,687,4926
|
|
20240701,094400,515709870,688,695,695,688,8792
|
|
20240701,094300,509637690,698,699,699,689,18123
|
|
20240701,094200,497033055,699,707,707,699,650
|
|
20240701,094100,496577669,708,704,711,700,26112
|
|
20240701,094000,478252865,703,707,712,703,3913
|
|
20240701,093900,475489176,712,707,712,706,3116
|
|
20240701,093800,473287909,706,713,720,706,11525
|
|
20240701,093700,465058860,716,708,716,705,4662
|
|
20240701,093600,461735988,709,707,711,702,6583
|
|
20240701,093500,457103012,702,707,709,702,12666
|
|
20240701,093400,448196292,710,703,710,701,4865
|
|
20240701,093300,444772099,702,708,708,700,7425
|
|
20240701,093200,439552361,708,717,719,708,20967
|
|
20240701,093100,424652618,715,720,720,715,16052
|
|
20240701,093000,413123758,720,730,732,715,29991
|
|
20240701,092900,391402757,732,718,735,718,46362
|
|
20240701,092800,357521292,720,718,720,712,4142
|
|
20240701,092700,354551145,712,718,718,710,2617
|
|
20240701,092600,352682728,710,715,718,710,15714
|
|
20240701,092500,341494671,715,719,720,711,12784
|
|
20240701,092400,332354011,725,721,726,720,806
|
|
20240701,092300,331772173,721,721,723,719,5040
|
|
20240701,092200,328143524,721,726,728,721,22795
|
|
20240701,092100,311621831,727,725,731,725,14012
|
|
20240701,092000,301437276,725,725,726,719,15730
|
|
20240701,091900,290067167,725,723,726,718,27409
|
|
20240701,091800,270275540,724,725,738,720,120714
|
|
20240701,091700,182316029,735,718,738,717,120941
|
|
20240701,091600,94388326,717,722,722,713,41697
|
|
20240701,091500,64460884,722,689,734,689,64246
|
|
20240701,091400,18782063,689,687,689,687,5138
|
|
20240701,091300,15245228,689,678,690,678,8597
|
|
20240701,091200,9360542,678,678,678,678,0
|
|
20240701,091100,9360542,678,676,678,676,690
|
|
20240701,091000,8894074,676,674,676,674,1502
|
|
20240701,090900,7880805,674,668,674,668,1185
|
|
20240701,090800,7085457,667,667,667,667,0
|
|
20240701,090700,7085457,667,665,667,665,1744
|
|
20240701,090600,5924023,665,664,665,664,619
|
|
20240701,090500,5512973,664,664,664,664,589
|
|
20240701,090400,5121877,665,665,665,665,132
|
|
20240701,090300,5034097,664,665,665,664,2
|
|
20240701,090200,5032768,664,664,664,664,0
|
|
20240701,090100,5032768,664,678,678,664,2515
|
|
20240701,090000,3357635,679,679,679,679,4944
|