633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193000,226821925,671,671,671,671,10416
|
|
20240702,192900,226821925,671,671,671,671,0
|
|
20240702,192800,226821925,671,671,671,671,0
|
|
20240702,192700,226821925,671,671,671,671,0
|
|
20240702,192600,226821925,671,671,671,671,0
|
|
20240702,192500,226821925,671,671,671,671,0
|
|
20240702,192400,226821925,671,671,671,671,0
|
|
20240702,192300,226821925,671,671,671,671,0
|
|
20240702,192200,226821925,671,671,671,671,0
|
|
20240702,192100,226821925,671,671,671,671,0
|
|
20240702,192000,226821925,671,671,671,671,0
|
|
20240702,191900,226821925,671,671,671,671,0
|
|
20240702,191800,226821925,671,671,671,671,0
|
|
20240702,191700,226821925,671,671,671,671,0
|
|
20240702,191600,226821925,671,671,671,671,0
|
|
20240702,191500,226821925,671,671,671,671,0
|
|
20240702,191400,226821925,671,671,671,671,0
|
|
20240702,191300,226821925,671,671,671,671,0
|
|
20240702,191200,226821925,671,671,671,671,0
|
|
20240702,191100,226821925,671,671,671,671,0
|
|
20240702,191000,226821925,671,671,671,671,0
|
|
20240702,190900,226821925,671,671,671,671,0
|
|
20240702,190800,226821925,671,671,671,671,0
|
|
20240702,190700,226821925,671,671,671,671,0
|
|
20240702,190600,226821925,671,671,671,671,0
|
|
20240702,190500,226821925,671,671,671,671,0
|
|
20240702,190400,226821925,671,671,671,671,0
|
|
20240702,190300,226821925,671,671,671,671,0
|
|
20240702,190200,226821925,671,671,671,671,0
|
|
20240702,190100,226821925,671,671,671,671,0
|
|
20240702,190000,226821925,671,671,671,671,10416
|
|
20240702,185900,226821925,671,671,671,671,0
|
|
20240702,185800,226821925,671,671,671,671,0
|
|
20240702,185700,226821925,671,671,671,671,0
|
|
20240702,185600,226821925,671,671,671,671,0
|
|
20240702,185500,226821925,671,671,671,671,0
|
|
20240702,185400,226821925,671,671,671,671,0
|
|
20240702,185300,226821925,671,671,671,671,0
|
|
20240702,185200,226821925,671,671,671,671,0
|
|
20240702,185100,226821925,671,671,671,671,0
|
|
20240702,185000,226821925,671,671,671,671,0
|
|
20240702,184900,226821925,671,671,671,671,0
|
|
20240702,184800,226821925,671,671,671,671,0
|
|
20240702,184700,226821925,671,671,671,671,0
|
|
20240702,184600,226821925,671,671,671,671,0
|
|
20240702,184500,226821925,671,671,671,671,0
|
|
20240702,184400,226821925,671,671,671,671,0
|
|
20240702,184300,226821925,671,671,671,671,0
|
|
20240702,184200,226821925,671,671,671,671,0
|
|
20240702,184100,226821925,671,671,671,671,0
|
|
20240702,184000,226821925,671,671,671,671,0
|
|
20240702,183900,226821925,671,671,671,671,0
|
|
20240702,183800,226821925,671,671,671,671,0
|
|
20240702,183700,226821925,671,671,671,671,0
|
|
20240702,183600,226821925,671,671,671,671,0
|
|
20240702,183500,226821925,671,671,671,671,0
|
|
20240702,183400,226821925,671,671,671,671,0
|
|
20240702,183300,226821925,671,671,671,671,0
|
|
20240702,183200,226821925,671,671,671,671,0
|
|
20240702,183100,226821925,671,671,671,671,0
|
|
20240702,183000,226821925,671,671,671,671,10416
|
|
20240702,182900,226821925,671,671,671,671,0
|
|
20240702,182800,226821925,671,671,671,671,0
|
|
20240702,182700,226821925,671,671,671,671,0
|
|
20240702,182600,226821925,671,671,671,671,0
|
|
20240702,182500,226821925,671,671,671,671,0
|
|
20240702,182400,226821925,671,671,671,671,0
|
|
20240702,182300,226821925,671,671,671,671,0
|
|
20240702,182200,226821925,671,671,671,671,0
|
|
20240702,182100,226821925,671,671,671,671,0
|
|
20240702,182000,226821925,671,671,671,671,0
|
|
20240702,181900,226821925,671,671,671,671,0
|
|
20240702,181800,226821925,671,671,671,671,0
|
|
20240702,181700,226821925,671,671,671,671,0
|
|
20240702,181600,226821925,671,671,671,671,0
|
|
20240702,181500,226821925,671,671,671,671,0
|
|
20240702,181400,226821925,671,671,671,671,0
|
|
20240702,181300,226821925,671,671,671,671,0
|
|
20240702,181200,226821925,671,671,671,671,0
|
|
20240702,181100,226821925,671,671,671,671,0
|
|
20240702,181000,226821925,671,671,671,671,0
|
|
20240702,180900,226821925,671,671,671,671,0
|
|
20240702,180800,226821925,671,671,671,671,0
|
|
20240702,180700,226821925,671,671,671,671,0
|
|
20240702,180600,226821925,671,671,671,671,0
|
|
20240702,180500,226821925,671,671,671,671,0
|
|
20240702,180400,226821925,671,671,671,671,0
|
|
20240702,180300,226821925,671,671,671,671,0
|
|
20240702,180200,226821925,671,671,671,671,0
|
|
20240702,180100,226821925,671,671,671,671,0
|
|
20240702,180000,226821925,671,671,671,671,10416
|
|
20240702,175900,226821925,671,671,671,671,0
|
|
20240702,175800,226821925,671,671,671,671,0
|
|
20240702,175700,226821925,671,671,671,671,0
|
|
20240702,175600,226821925,671,671,671,671,0
|
|
20240702,175500,226821925,671,671,671,671,0
|
|
20240702,175400,226821925,671,671,671,671,0
|
|
20240702,175300,226821925,671,671,671,671,0
|
|
20240702,175200,226821925,671,671,671,671,0
|
|
20240702,175100,226821925,671,671,671,671,0
|
|
20240702,175000,226821925,671,671,671,671,0
|
|
20240702,174900,226821925,671,671,671,671,0
|
|
20240702,174800,226821925,671,671,671,671,0
|
|
20240702,174700,226821925,671,671,671,671,0
|
|
20240702,174600,226821925,671,671,671,671,0
|
|
20240702,174500,226821925,671,671,671,671,0
|
|
20240702,174400,226821925,671,671,671,671,0
|
|
20240702,174300,226821925,671,671,671,671,0
|
|
20240702,174200,226821925,671,671,671,671,0
|
|
20240702,174100,226821925,671,671,671,671,0
|
|
20240702,174000,226821925,671,671,671,671,0
|
|
20240702,173900,226821925,671,671,671,671,0
|
|
20240702,173800,226821925,671,671,671,671,0
|
|
20240702,173700,226821925,671,671,671,671,0
|
|
20240702,173600,226821925,671,671,671,671,0
|
|
20240702,173500,226821925,671,671,671,671,0
|
|
20240702,173400,226821925,671,671,671,671,0
|
|
20240702,173300,226821925,671,671,671,671,0
|
|
20240702,173200,226821925,671,671,671,671,0
|
|
20240702,173100,226821925,671,671,671,671,0
|
|
20240702,173000,226821925,671,671,671,671,10416
|
|
20240702,172900,226821925,671,671,671,671,0
|
|
20240702,172800,226821925,671,671,671,671,0
|
|
20240702,172700,226821925,671,671,671,671,0
|
|
20240702,172600,226821925,671,671,671,671,0
|
|
20240702,172500,226821925,671,671,671,671,0
|
|
20240702,172400,226821925,671,671,671,671,0
|
|
20240702,172300,226821925,671,671,671,671,0
|
|
20240702,172200,226821925,671,671,671,671,0
|
|
20240702,172100,226821925,671,671,671,671,0
|
|
20240702,172000,226821925,671,671,671,671,0
|
|
20240702,171900,226821925,671,671,671,671,0
|
|
20240702,171800,226821925,671,671,671,671,0
|
|
20240702,171700,226821925,671,671,671,671,0
|
|
20240702,171600,226821925,671,671,671,671,0
|
|
20240702,171500,226821925,671,671,671,671,0
|
|
20240702,171400,226821925,671,671,671,671,0
|
|
20240702,171300,226821925,671,671,671,671,0
|
|
20240702,171200,226821925,671,671,671,671,0
|
|
20240702,171100,226821925,671,671,671,671,0
|
|
20240702,171000,226821925,671,671,671,671,0
|
|
20240702,170900,226821925,671,671,671,671,0
|
|
20240702,170800,226821925,671,671,671,671,0
|
|
20240702,170700,226821925,671,671,671,671,0
|
|
20240702,170600,226821925,671,671,671,671,0
|
|
20240702,170500,226821925,671,671,671,671,0
|
|
20240702,170400,226821925,671,671,671,671,0
|
|
20240702,170300,226821925,671,671,671,671,0
|
|
20240702,170200,226821925,671,671,671,671,0
|
|
20240702,170100,226821925,671,671,671,671,0
|
|
20240702,170000,226821925,671,671,671,671,10416
|
|
20240702,165900,226821925,671,671,671,671,0
|
|
20240702,165800,226821925,671,671,671,671,0
|
|
20240702,165700,226821925,671,671,671,671,0
|
|
20240702,165600,226821925,671,671,671,671,0
|
|
20240702,165500,226821925,671,671,671,671,0
|
|
20240702,165400,226821925,671,671,671,671,0
|
|
20240702,165300,226821925,671,671,671,671,0
|
|
20240702,165200,226821925,671,671,671,671,0
|
|
20240702,165100,226821925,671,671,671,671,0
|
|
20240702,165000,226821925,671,671,671,671,0
|
|
20240702,164900,226821925,671,671,671,671,0
|
|
20240702,164800,226821925,671,671,671,671,0
|
|
20240702,164700,226821925,671,671,671,671,0
|
|
20240702,164600,226821925,671,671,671,671,0
|
|
20240702,164500,226821925,671,671,671,671,0
|
|
20240702,164400,226821925,671,671,671,671,0
|
|
20240702,164300,226821925,671,671,671,671,0
|
|
20240702,164200,226821925,671,671,671,671,0
|
|
20240702,164100,226821925,671,671,671,671,0
|
|
20240702,164000,226821925,671,671,671,671,0
|
|
20240702,163900,226821925,671,671,671,671,0
|
|
20240702,163800,226821925,671,671,671,671,0
|
|
20240702,163700,226821925,671,671,671,671,0
|
|
20240702,163600,226821925,671,671,671,671,0
|
|
20240702,163500,226821925,671,671,671,671,0
|
|
20240702,163400,226821925,671,671,671,671,0
|
|
20240702,163300,226821925,671,671,671,671,0
|
|
20240702,163200,226821925,671,671,671,671,0
|
|
20240702,163100,226821925,671,671,671,671,0
|
|
20240702,163000,226821925,671,671,671,671,10416
|
|
20240702,162900,226821925,671,671,671,671,0
|
|
20240702,162800,226821925,671,671,671,671,0
|
|
20240702,162700,226821925,671,671,671,671,0
|
|
20240702,162600,226821925,671,671,671,671,0
|
|
20240702,162500,226821925,671,671,671,671,0
|
|
20240702,162400,226821925,671,671,671,671,0
|
|
20240702,162300,226821925,671,671,671,671,0
|
|
20240702,162200,226821925,671,671,671,671,0
|
|
20240702,162100,226821925,671,671,671,671,0
|
|
20240702,162000,226821925,671,671,671,671,0
|
|
20240702,161900,226821925,671,671,671,671,0
|
|
20240702,161800,226821925,671,671,671,671,0
|
|
20240702,161700,226821925,671,671,671,671,0
|
|
20240702,161600,226821925,671,671,671,671,0
|
|
20240702,161500,226821925,671,671,671,671,0
|
|
20240702,161400,226821925,671,671,671,671,0
|
|
20240702,161300,226821925,671,671,671,671,0
|
|
20240702,161200,226821925,671,671,671,671,0
|
|
20240702,161100,226821925,671,671,671,671,0
|
|
20240702,161000,226821925,671,671,671,671,0
|
|
20240702,160900,226821925,671,671,671,671,0
|
|
20240702,160800,226821925,671,671,671,671,0
|
|
20240702,160700,226821925,671,671,671,671,0
|
|
20240702,160600,226821925,671,671,671,671,0
|
|
20240702,160500,226821925,671,671,671,671,0
|
|
20240702,160400,226821925,671,671,671,671,0
|
|
20240702,160300,226821925,671,671,671,671,0
|
|
20240702,160200,226821925,671,671,671,671,0
|
|
20240702,160100,226821925,671,671,671,671,0
|
|
20240702,160000,226821925,671,671,671,671,10416
|
|
20240702,155900,226821925,671,671,671,671,0
|
|
20240702,155800,226821925,671,671,671,671,0
|
|
20240702,155700,226821925,671,671,671,671,0
|
|
20240702,155600,226821925,671,671,671,671,0
|
|
20240702,155500,226821925,671,671,671,671,0
|
|
20240702,155400,226821925,671,671,671,671,0
|
|
20240702,155300,226821925,671,671,671,671,0
|
|
20240702,155200,226821925,671,671,671,671,0
|
|
20240702,155100,226821925,671,671,671,671,0
|
|
20240702,155000,226821925,671,671,671,671,0
|
|
20240702,154900,226821925,671,671,671,671,0
|
|
20240702,154800,226821925,671,671,671,671,0
|
|
20240702,154700,226821925,671,671,671,671,0
|
|
20240702,154600,226821925,671,671,671,671,0
|
|
20240702,154500,226821925,671,671,671,671,0
|
|
20240702,154400,226821925,671,671,671,671,0
|
|
20240702,154300,226821925,671,671,671,671,0
|
|
20240702,154200,226821925,671,671,671,671,0
|
|
20240702,154100,226821925,671,671,671,671,0
|
|
20240702,154000,226821925,671,671,671,671,0
|
|
20240702,153900,226821925,671,671,671,671,0
|
|
20240702,153800,226821925,671,671,671,671,0
|
|
20240702,153700,226821925,671,671,671,671,0
|
|
20240702,153600,226821925,671,671,671,671,0
|
|
20240702,153500,226821925,671,671,671,671,0
|
|
20240702,153400,226821925,671,671,671,671,0
|
|
20240702,153300,226821925,671,671,671,671,0
|
|
20240702,153200,226821925,671,671,671,671,0
|
|
20240702,153100,226821925,671,671,671,671,0
|
|
20240702,153000,226821925,671,671,671,671,20832
|
|
20240702,152900,219832789,677,677,677,677,0
|
|
20240702,152800,219832789,677,677,677,677,0
|
|
20240702,152700,219832789,677,677,677,677,0
|
|
20240702,152600,219832789,677,677,677,677,0
|
|
20240702,152500,219832789,677,677,677,677,0
|
|
20240702,152400,219832789,677,677,677,677,0
|
|
20240702,152300,219832789,677,677,677,677,0
|
|
20240702,152200,219832789,677,677,677,677,0
|
|
20240702,152100,219832789,677,677,677,677,0
|
|
20240702,152000,219832789,677,677,677,677,0
|
|
20240702,151900,219832789,677,677,680,676,1800
|
|
20240702,151800,218615378,677,677,677,677,504
|
|
20240702,151700,218274170,680,679,680,679,229
|
|
20240702,151600,218118652,675,675,675,675,978
|
|
20240702,151500,217458502,675,675,675,675,734
|
|
20240702,151400,216963052,675,675,675,675,0
|
|
20240702,151300,216963052,675,675,675,675,0
|
|
20240702,151200,216963052,675,675,675,675,20
|
|
20240702,151100,216949552,675,675,675,675,40
|
|
20240702,151000,216922552,675,677,677,675,628
|
|
20240702,150900,216498163,679,679,679,679,0
|
|
20240702,150800,216498163,679,679,679,679,0
|
|
20240702,150700,216498163,679,679,679,679,50
|
|
20240702,150600,216464213,675,675,675,675,0
|
|
20240702,150500,216464213,675,675,675,675,0
|
|
20240702,150400,216464213,675,675,675,675,0
|
|
20240702,150300,216464213,675,675,675,675,0
|
|
20240702,150200,216464213,675,680,680,675,3054
|
|
20240702,150100,214402508,680,677,680,675,1648
|
|
20240702,150000,213289240,676,676,676,676,1553
|
|
20240702,145900,212239412,675,677,677,675,2141
|
|
20240702,145800,210792384,680,680,680,680,735
|
|
20240702,145700,210292584,680,682,682,680,8817
|
|
20240702,145600,204295256,682,682,682,682,0
|
|
20240702,145500,204295256,682,682,682,682,145
|
|
20240702,145400,204196366,682,682,682,682,100
|
|
20240702,145300,204128166,684,684,684,684,0
|
|
20240702,145200,204128166,684,684,684,684,0
|
|
20240702,145100,204128166,684,684,684,684,0
|
|
20240702,145000,204128166,684,684,684,684,0
|
|
20240702,144900,204128166,684,684,684,684,0
|
|
20240702,144800,204128166,684,684,684,684,0
|
|
20240702,144700,204128166,684,684,684,684,0
|
|
20240702,144600,204128166,684,684,684,684,0
|
|
20240702,144500,204128166,684,683,684,683,21
|
|
20240702,144400,204113804,683,683,684,683,142
|
|
20240702,144300,204016679,683,684,684,683,38
|
|
20240702,144200,203990724,683,683,683,683,109
|
|
20240702,144100,203916277,683,681,683,681,500
|
|
20240702,144000,203574835,680,677,680,677,3
|
|
20240702,143900,203572799,676,676,676,676,1
|
|
20240702,143800,203572123,674,682,682,674,1555
|
|
20240702,143700,202519977,682,682,682,682,0
|
|
20240702,143600,202519977,682,681,682,680,8
|
|
20240702,143500,202514530,676,685,685,673,14525
|
|
20240702,143400,192638853,683,687,687,683,787
|
|
20240702,143300,192100729,687,687,687,687,0
|
|
20240702,143200,192100729,687,687,687,687,0
|
|
20240702,143100,192100729,687,683,687,683,101
|
|
20240702,143000,192031346,687,683,687,683,112
|
|
20240702,142900,191954760,683,683,683,683,0
|
|
20240702,142800,191954760,683,687,687,683,2032
|
|
20240702,142700,190566824,683,683,683,683,1450
|
|
20240702,142600,189576474,683,683,683,683,2500
|
|
20240702,142500,187868974,689,683,689,683,2031
|
|
20240702,142400,186481789,689,684,689,684,1101
|
|
20240702,142300,185728700,684,684,684,684,16
|
|
20240702,142200,185717756,684,684,684,684,0
|
|
20240702,142100,185717756,684,693,693,684,14075
|
|
20240702,142000,176065380,693,693,693,693,0
|
|
20240702,141900,176065380,693,695,695,693,200
|
|
20240702,141800,175926674,698,698,698,698,0
|
|
20240702,141700,175926674,698,698,698,698,3
|
|
20240702,141600,175924580,695,695,695,695,0
|
|
20240702,141500,175924580,695,695,695,695,0
|
|
20240702,141400,175924580,695,695,695,695,193
|
|
20240702,141300,175790445,699,699,699,699,1
|
|
20240702,141200,175789746,699,699,699,699,1
|
|
20240702,141100,175789047,700,698,700,693,6555
|
|
20240702,141000,171207958,693,693,693,693,379
|
|
20240702,140900,170945311,692,692,692,692,1012
|
|
20240702,140800,170245007,692,705,705,692,8211
|
|
20240702,140700,164540158,706,706,706,699,361
|
|
20240702,140600,164287451,706,706,716,706,11487
|
|
20240702,140500,156154124,701,696,706,696,21538
|
|
20240702,140400,141005949,701,695,701,695,11
|
|
20240702,140300,140998273,701,698,701,698,6326
|
|
20240702,140200,136582146,701,698,701,698,1368
|
|
20240702,140100,135627079,698,695,698,694,1752
|
|
20240702,140000,134408699,696,698,698,696,1941
|
|
20240702,135900,133054896,698,700,701,698,21
|
|
20240702,135800,133040186,701,699,702,699,6376
|
|
20240702,135700,128574956,699,698,699,698,854
|
|
20240702,135600,127978110,699,698,699,694,1213
|
|
20240702,135500,127130706,698,694,698,694,3938
|
|
20240702,135400,124389075,694,699,700,693,7541
|
|
20240702,135300,119144205,699,697,700,697,31643
|
|
20240702,135200,97029279,697,694,697,693,11219
|
|
20240702,135100,89220133,694,683,694,680,1021
|
|
20240702,135000,88514977,683,683,683,683,182
|
|
20240702,134900,88390671,678,678,678,678,0
|
|
20240702,134800,88390671,678,694,694,678,2006
|
|
20240702,134700,87027823,695,695,695,695,0
|
|
20240702,134600,87027823,695,678,695,678,10000
|
|
20240702,134500,80120189,671,671,671,671,0
|
|
20240702,134400,80120189,671,671,671,671,0
|
|
20240702,134300,80120189,671,671,671,671,0
|
|
20240702,134200,80120189,671,671,671,671,150
|
|
20240702,134100,80019539,671,671,671,671,2500
|
|
20240702,134000,78342039,671,671,671,671,14000
|
|
20240702,133900,68948039,671,671,671,671,0
|
|
20240702,133800,68948039,671,671,671,671,0
|
|
20240702,133700,68948039,671,671,671,671,0
|
|
20240702,133600,68948039,671,671,671,671,0
|
|
20240702,133500,68948039,671,671,671,671,5669
|
|
20240702,133400,65144140,671,671,671,671,0
|
|
20240702,133300,65144140,671,671,671,671,0
|
|
20240702,133200,65144140,671,671,671,671,0
|
|
20240702,133100,65144140,671,671,671,671,0
|
|
20240702,133000,65144140,671,671,671,671,0
|
|
20240702,132900,65144140,671,671,671,671,0
|
|
20240702,132800,65144140,671,671,671,671,0
|
|
20240702,132700,65144140,671,671,671,671,0
|
|
20240702,132600,65144140,671,671,671,671,0
|
|
20240702,132500,65144140,671,671,671,671,5
|
|
20240702,132400,65140785,671,671,671,671,0
|
|
20240702,132300,65140785,671,671,671,671,152
|
|
20240702,132200,65038793,671,671,671,671,0
|
|
20240702,132100,65038793,671,671,671,671,0
|
|
20240702,132000,65038793,671,671,671,671,22
|
|
20240702,131900,65024031,671,671,671,671,0
|
|
20240702,131800,65024031,671,671,671,671,0
|
|
20240702,131700,65024031,671,671,671,671,0
|
|
20240702,131600,65024031,671,671,671,671,0
|
|
20240702,131500,65024031,671,671,671,671,0
|
|
20240702,131400,65024031,671,671,671,671,0
|
|
20240702,131300,65024031,671,671,671,671,0
|
|
20240702,131200,65024031,671,672,672,671,1689
|
|
20240702,131100,63890034,673,673,673,673,108
|
|
20240702,131000,63817350,673,673,673,673,0
|
|
20240702,130900,63817350,673,673,673,673,0
|
|
20240702,130800,63817350,673,673,673,673,0
|
|
20240702,130700,63817350,673,673,673,673,0
|
|
20240702,130600,63817350,673,673,673,673,0
|
|
20240702,130500,63817350,673,673,673,673,0
|
|
20240702,130400,63817350,673,673,673,673,0
|
|
20240702,130300,63817350,673,673,673,673,0
|
|
20240702,130200,63817350,673,673,673,673,0
|
|
20240702,130100,63817350,673,673,673,673,0
|
|
20240702,130000,63817350,673,673,673,673,0
|
|
20240702,125900,63817350,673,673,673,673,0
|
|
20240702,125800,63817350,673,678,678,673,23
|
|
20240702,125700,63801866,672,672,672,672,0
|
|
20240702,125600,63801866,672,672,672,672,0
|
|
20240702,125500,63801866,672,672,672,672,0
|
|
20240702,125400,63801866,672,672,672,672,0
|
|
20240702,125300,63801866,672,672,672,672,0
|
|
20240702,125200,63801866,672,672,672,672,0
|
|
20240702,125100,63801866,672,672,672,672,0
|
|
20240702,125000,63801866,672,672,672,672,0
|
|
20240702,124900,63801866,672,672,672,672,1
|
|
20240702,124800,63801194,672,672,672,672,0
|
|
20240702,124700,63801194,672,672,672,672,0
|
|
20240702,124600,63801194,672,672,672,672,0
|
|
20240702,124500,63801194,672,672,672,672,0
|
|
20240702,124400,63801194,672,672,672,672,0
|
|
20240702,124300,63801194,672,672,672,672,1
|
|
20240702,124200,63800522,671,671,671,671,0
|
|
20240702,124100,63800522,671,671,671,671,0
|
|
20240702,124000,63800522,671,671,671,671,0
|
|
20240702,123900,63800522,671,671,671,671,0
|
|
20240702,123800,63800522,671,671,671,671,0
|
|
20240702,123700,63800522,671,673,673,671,3101
|
|
20240702,123600,61716041,674,674,674,674,80
|
|
20240702,123500,61662121,674,674,674,674,69
|
|
20240702,123400,61615615,679,679,679,679,0
|
|
20240702,123300,61615615,679,679,679,679,0
|
|
20240702,123200,61615615,679,679,679,679,0
|
|
20240702,123100,61615615,679,679,679,679,0
|
|
20240702,123000,61615615,679,679,679,679,0
|
|
20240702,122900,61615615,679,679,679,679,0
|
|
20240702,122800,61615615,679,679,679,679,0
|
|
20240702,122700,61615615,679,679,679,679,0
|
|
20240702,122600,61615615,679,679,679,679,0
|
|
20240702,122500,61615615,679,679,679,679,0
|
|
20240702,122400,61615615,679,679,679,679,0
|
|
20240702,122300,61615615,679,679,679,679,0
|
|
20240702,122200,61615615,679,679,679,679,0
|
|
20240702,122100,61615615,679,679,679,679,0
|
|
20240702,122000,61615615,679,679,679,679,0
|
|
20240702,121900,61615615,679,679,679,679,0
|
|
20240702,121800,61615615,679,679,679,679,0
|
|
20240702,121700,61615615,679,679,679,679,0
|
|
20240702,121600,61615615,679,679,679,679,0
|
|
20240702,121500,61615615,679,679,679,679,0
|
|
20240702,121400,61615615,679,679,679,679,1
|
|
20240702,121300,61614936,679,679,679,679,0
|
|
20240702,121200,61614936,679,679,679,679,0
|
|
20240702,121100,61614936,679,679,679,679,0
|
|
20240702,121000,61614936,679,679,679,679,0
|
|
20240702,120900,61614936,679,679,679,679,0
|
|
20240702,120800,61614936,679,679,679,679,0
|
|
20240702,120700,61614936,679,679,679,679,0
|
|
20240702,120600,61614936,679,679,679,679,2
|
|
20240702,120500,61613578,679,679,679,679,0
|
|
20240702,120400,61613578,679,679,679,679,0
|
|
20240702,120300,61613578,679,679,679,679,0
|
|
20240702,120200,61613578,679,679,679,679,1
|
|
20240702,120100,61612899,679,679,679,679,0
|
|
20240702,120000,61612899,679,679,679,679,0
|
|
20240702,115900,61612899,679,679,679,679,0
|
|
20240702,115800,61612899,679,679,679,679,0
|
|
20240702,115700,61612899,679,679,679,679,0
|
|
20240702,115600,61612899,679,679,679,679,11
|
|
20240702,115500,61605430,674,674,674,674,0
|
|
20240702,115400,61605430,674,674,674,674,0
|
|
20240702,115300,61605430,674,674,674,674,138
|
|
20240702,115200,61512418,675,675,675,675,0
|
|
20240702,115100,61512418,675,675,675,675,0
|
|
20240702,115000,61512418,675,675,675,675,80
|
|
20240702,114900,61458418,674,674,674,674,393
|
|
20240702,114800,61193536,675,675,675,675,0
|
|
20240702,114700,61193536,675,677,677,675,4185
|
|
20240702,114600,58365121,681,681,681,681,0
|
|
20240702,114500,58365121,681,681,681,681,0
|
|
20240702,114400,58365121,681,681,681,681,0
|
|
20240702,114300,58365121,681,681,681,681,0
|
|
20240702,114200,58365121,681,681,681,681,3
|
|
20240702,114100,58363078,677,677,677,677,0
|
|
20240702,114000,58363078,677,677,677,677,0
|
|
20240702,113900,58363078,677,677,677,677,0
|
|
20240702,113800,58363078,677,677,677,677,0
|
|
20240702,113700,58363078,677,677,677,677,468
|
|
20240702,113600,58046242,677,677,677,677,53
|
|
20240702,113500,58010361,677,677,677,677,0
|
|
20240702,113400,58010361,677,677,677,677,0
|
|
20240702,113300,58010361,677,677,677,677,1
|
|
20240702,113200,58009684,677,677,677,677,0
|
|
20240702,113100,58009684,677,677,677,677,345
|
|
20240702,113000,57776119,677,677,677,677,275
|
|
20240702,112900,57589944,677,677,677,677,888
|
|
20240702,112800,56988768,677,677,677,677,0
|
|
20240702,112700,56988768,677,684,684,677,1094
|
|
20240702,112600,56241055,683,683,683,683,1
|
|
20240702,112500,56240372,683,683,683,683,0
|
|
20240702,112400,56240372,683,683,683,683,0
|
|
20240702,112300,56240372,683,682,683,682,884
|
|
20240702,112200,55636601,683,683,683,683,0
|
|
20240702,112100,55636601,683,683,683,683,0
|
|
20240702,112000,55636601,683,683,683,683,0
|
|
20240702,111900,55636601,683,683,683,683,0
|
|
20240702,111800,55636601,683,683,683,683,0
|
|
20240702,111700,55636601,683,683,683,683,0
|
|
20240702,111600,55636601,683,683,683,683,5
|
|
20240702,111500,55633186,683,683,683,683,0
|
|
20240702,111400,55633186,683,683,683,683,1
|
|
20240702,111300,55632503,676,676,676,676,0
|
|
20240702,111200,55632503,676,676,676,676,0
|
|
20240702,111100,55632503,676,676,676,676,0
|
|
20240702,111000,55632503,676,676,676,676,0
|
|
20240702,110900,55632503,676,676,676,676,284
|
|
20240702,110800,55440519,676,676,676,676,0
|
|
20240702,110700,55440519,676,676,676,676,0
|
|
20240702,110600,55440519,676,676,676,676,0
|
|
20240702,110500,55440519,676,676,676,676,0
|
|
20240702,110400,55440519,676,675,676,675,151
|
|
20240702,110300,55338444,671,671,671,671,0
|
|
20240702,110200,55338444,671,673,673,671,2000
|
|
20240702,110100,53994489,672,672,672,672,1
|
|
20240702,110000,53993817,676,675,676,675,147
|
|
20240702,105900,53894561,676,673,676,672,326
|
|
20240702,105800,53675407,673,673,673,673,0
|
|
20240702,105700,53675407,673,673,673,673,0
|
|
20240702,105600,53675407,673,673,673,673,0
|
|
20240702,105500,53675407,673,673,673,673,0
|
|
20240702,105400,53675407,673,673,673,673,205
|
|
20240702,105300,53537442,678,678,678,678,6
|
|
20240702,105200,53533374,678,678,678,678,0
|
|
20240702,105100,53533374,678,678,678,678,0
|
|
20240702,105000,53533374,678,678,678,678,0
|
|
20240702,104900,53533374,678,678,678,678,0
|
|
20240702,104800,53533374,678,678,678,678,0
|
|
20240702,104700,53533374,678,678,678,678,1
|
|
20240702,104600,53532696,673,673,673,673,1
|
|
20240702,104500,53532023,673,673,673,673,0
|
|
20240702,104400,53532023,673,673,673,673,100
|
|
20240702,104300,53464723,673,673,673,673,16
|
|
20240702,104200,53453955,683,683,683,683,0
|
|
20240702,104100,53453955,683,683,683,683,0
|
|
20240702,104000,53453955,683,683,683,683,1
|
|
20240702,103900,53453272,668,684,684,665,7639
|
|
20240702,103800,48269851,684,684,684,684,0
|
|
20240702,103700,48269851,684,684,684,684,0
|
|
20240702,103600,48269851,684,692,692,684,4
|
|
20240702,103500,48267091,692,692,692,692,2
|
|
20240702,103400,48265707,692,692,692,692,1910
|
|
20240702,103300,46943987,692,692,692,692,0
|
|
20240702,103200,46943987,692,692,692,692,100
|
|
20240702,103100,46874787,691,691,691,691,0
|
|
20240702,103000,46874787,691,686,691,686,204
|
|
20240702,102900,46734010,683,681,683,681,655
|
|
20240702,102800,46286832,682,682,682,682,0
|
|
20240702,102700,46286832,682,682,682,682,9
|
|
20240702,102600,46280694,682,682,682,682,0
|
|
20240702,102500,46280694,682,682,682,682,0
|
|
20240702,102400,46280694,682,691,692,682,1436
|
|
20240702,102300,45289688,691,691,691,691,4528
|
|
20240702,102200,42160840,691,675,692,675,878
|
|
20240702,102100,41562448,692,675,692,675,2457
|
|
20240702,102000,39889161,675,672,675,672,1004
|
|
20240702,101900,39213160,666,666,666,666,0
|
|
20240702,101800,39213160,666,666,666,666,4
|
|
20240702,101700,39210496,673,673,673,673,0
|
|
20240702,101600,39210496,673,673,673,673,0
|
|
20240702,101500,39210496,673,673,673,673,0
|
|
20240702,101400,39210496,673,673,673,673,0
|
|
20240702,101300,39210496,673,673,673,673,0
|
|
20240702,101200,39210496,673,673,673,673,0
|
|
20240702,101100,39210496,673,673,673,673,0
|
|
20240702,101000,39210496,673,673,673,673,0
|
|
20240702,100900,39210496,673,673,673,673,0
|
|
20240702,100800,39210496,673,673,673,673,0
|
|
20240702,100700,39210496,673,673,673,673,0
|
|
20240702,100600,39210496,673,673,673,673,1
|
|
20240702,100500,39209823,673,672,673,672,4957
|
|
20240702,100400,35874821,672,672,672,672,1
|
|
20240702,100300,35874149,672,672,672,672,0
|
|
20240702,100200,35874149,672,671,672,671,3000
|
|
20240702,100100,33860989,671,669,671,669,900
|
|
20240702,100000,33257094,669,660,669,660,3061
|
|
20240702,095900,31235852,659,659,659,659,0
|
|
20240702,095800,31235852,659,660,660,659,49
|
|
20240702,095700,31203560,660,660,660,660,1205
|
|
20240702,095600,30408260,660,660,660,660,0
|
|
20240702,095500,30408260,660,660,660,660,1375
|
|
20240702,095400,29500760,660,660,660,660,170
|
|
20240702,095300,29388560,659,659,659,659,1
|
|
20240702,095200,29387901,658,662,662,658,4888
|
|
20240702,095100,26161099,662,661,662,661,670
|
|
20240702,095000,25717609,659,659,659,659,0
|
|
20240702,094900,25717609,659,659,659,659,0
|
|
20240702,094800,25717609,659,659,659,659,0
|
|
20240702,094700,25717609,659,659,659,659,1234
|
|
20240702,094600,24904403,659,659,659,659,0
|
|
20240702,094500,24904403,659,659,659,659,0
|
|
20240702,094400,24904403,659,659,659,659,1
|
|
20240702,094300,24903744,659,661,661,659,3088
|
|
20240702,094200,22867514,660,661,661,660,2077
|
|
20240702,094100,21495124,661,661,661,661,30
|
|
20240702,094000,21475294,662,663,663,662,2255
|
|
20240702,093900,19981618,663,663,663,663,1472
|
|
20240702,093800,19005682,663,664,670,663,2027
|
|
20240702,093700,17661473,664,664,664,664,0
|
|
20240702,093600,17661473,664,664,664,664,106
|
|
20240702,093500,17591089,663,664,664,663,350
|
|
20240702,093400,17358722,664,664,664,664,1001
|
|
20240702,093300,16694058,664,664,664,664,0
|
|
20240702,093200,16694058,664,664,664,664,1233
|
|
20240702,093100,15875346,664,664,664,664,2372
|
|
20240702,093000,14300338,664,664,664,664,7
|
|
20240702,092900,14295690,664,664,664,664,0
|
|
20240702,092800,14295690,664,664,664,664,0
|
|
20240702,092700,14295690,664,664,664,664,0
|
|
20240702,092600,14295690,664,664,664,664,1000
|
|
20240702,092500,13631690,664,664,664,664,0
|
|
20240702,092400,13631690,664,664,664,664,1
|
|
20240702,092300,13631026,662,662,662,662,0
|
|
20240702,092200,13631026,662,662,662,662,0
|
|
20240702,092100,13631026,662,662,662,662,0
|
|
20240702,092000,13631026,662,662,662,662,0
|
|
20240702,091900,13631026,662,662,662,662,0
|
|
20240702,091800,13631026,662,662,662,662,0
|
|
20240702,091700,13631026,662,661,662,661,105
|
|
20240702,091600,13561517,671,671,671,671,0
|
|
20240702,091500,13561517,671,671,671,671,0
|
|
20240702,091400,13561517,671,669,671,669,100
|
|
20240702,091300,13494537,671,660,671,658,2110
|
|
20240702,091200,12096384,660,661,661,660,1556
|
|
20240702,091100,11069022,661,661,661,661,0
|
|
20240702,091000,11069022,661,661,661,660,213
|
|
20240702,090900,10928231,660,660,660,660,298
|
|
20240702,090800,10731551,660,672,672,660,5530
|
|
20240702,090700,7076981,672,670,672,661,3081
|
|
20240702,090600,5039126,671,671,671,671,0
|
|
20240702,090500,5039126,671,675,675,671,346
|
|
20240702,090400,4805760,676,676,676,676,214
|
|
20240702,090300,4661096,676,676,676,676,0
|
|
20240702,090200,4661096,676,675,676,675,436
|
|
20240702,090100,4366509,685,685,685,685,500
|
|
20240702,090000,4024009,680,676,680,674,5965
|