634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193100,97896653,675,675,675,675,932
|
|
20240705,193000,97896653,675,675,675,675,0
|
|
20240705,192900,97896653,675,675,675,675,0
|
|
20240705,192800,97896653,675,675,675,675,0
|
|
20240705,192700,97896653,675,675,675,675,0
|
|
20240705,192600,97896653,675,675,675,675,0
|
|
20240705,192500,97896653,675,675,675,675,0
|
|
20240705,192400,97896653,675,675,675,675,0
|
|
20240705,192300,97896653,675,675,675,675,0
|
|
20240705,192200,97896653,675,675,675,675,0
|
|
20240705,192100,97896653,675,675,675,675,0
|
|
20240705,192000,97896653,675,675,675,675,0
|
|
20240705,191900,97896653,675,675,675,675,0
|
|
20240705,191800,97896653,675,675,675,675,0
|
|
20240705,191700,97896653,675,675,675,675,0
|
|
20240705,191600,97896653,675,675,675,675,0
|
|
20240705,191500,97896653,675,675,675,675,0
|
|
20240705,191400,97896653,675,675,675,675,0
|
|
20240705,191300,97896653,675,675,675,675,0
|
|
20240705,191200,97896653,675,675,675,675,0
|
|
20240705,191100,97896653,675,675,675,675,0
|
|
20240705,191000,97896653,675,675,675,675,0
|
|
20240705,190900,97896653,675,675,675,675,0
|
|
20240705,190800,97896653,675,675,675,675,0
|
|
20240705,190700,97896653,675,675,675,675,0
|
|
20240705,190600,97896653,675,675,675,675,0
|
|
20240705,190500,97896653,675,675,675,675,0
|
|
20240705,190400,97896653,675,675,675,675,0
|
|
20240705,190300,97896653,675,675,675,675,0
|
|
20240705,190200,97896653,675,675,675,675,0
|
|
20240705,190100,97896653,675,675,675,675,932
|
|
20240705,190000,97896653,675,675,675,675,0
|
|
20240705,185900,97896653,675,675,675,675,0
|
|
20240705,185800,97896653,675,675,675,675,0
|
|
20240705,185700,97896653,675,675,675,675,0
|
|
20240705,185600,97896653,675,675,675,675,0
|
|
20240705,185500,97896653,675,675,675,675,0
|
|
20240705,185400,97896653,675,675,675,675,0
|
|
20240705,185300,97896653,675,675,675,675,0
|
|
20240705,185200,97896653,675,675,675,675,0
|
|
20240705,185100,97896653,675,675,675,675,0
|
|
20240705,185000,97896653,675,675,675,675,0
|
|
20240705,184900,97896653,675,675,675,675,0
|
|
20240705,184800,97896653,675,675,675,675,0
|
|
20240705,184700,97896653,675,675,675,675,0
|
|
20240705,184600,97896653,675,675,675,675,0
|
|
20240705,184500,97896653,675,675,675,675,0
|
|
20240705,184400,97896653,675,675,675,675,0
|
|
20240705,184300,97896653,675,675,675,675,0
|
|
20240705,184200,97896653,675,675,675,675,0
|
|
20240705,184100,97896653,675,675,675,675,0
|
|
20240705,184000,97896653,675,675,675,675,0
|
|
20240705,183900,97896653,675,675,675,675,0
|
|
20240705,183800,97896653,675,675,675,675,0
|
|
20240705,183700,97896653,675,675,675,675,0
|
|
20240705,183600,97896653,675,675,675,675,0
|
|
20240705,183500,97896653,675,675,675,675,0
|
|
20240705,183400,97896653,675,675,675,675,0
|
|
20240705,183300,97896653,675,675,675,675,0
|
|
20240705,183200,97896653,675,675,675,675,0
|
|
20240705,183100,97896653,675,675,675,675,932
|
|
20240705,183000,97896653,675,675,675,675,0
|
|
20240705,182900,97896653,675,675,675,675,0
|
|
20240705,182800,97896653,675,675,675,675,0
|
|
20240705,182700,97896653,675,675,675,675,0
|
|
20240705,182600,97896653,675,675,675,675,0
|
|
20240705,182500,97896653,675,675,675,675,0
|
|
20240705,182400,97896653,675,675,675,675,0
|
|
20240705,182300,97896653,675,675,675,675,0
|
|
20240705,182200,97896653,675,675,675,675,0
|
|
20240705,182100,97896653,675,675,675,675,0
|
|
20240705,182000,97896653,675,675,675,675,0
|
|
20240705,181900,97896653,675,675,675,675,0
|
|
20240705,181800,97896653,675,675,675,675,0
|
|
20240705,181700,97896653,675,675,675,675,0
|
|
20240705,181600,97896653,675,675,675,675,0
|
|
20240705,181500,97896653,675,675,675,675,0
|
|
20240705,181400,97896653,675,675,675,675,0
|
|
20240705,181300,97896653,675,675,675,675,0
|
|
20240705,181200,97896653,675,675,675,675,0
|
|
20240705,181100,97896653,675,675,675,675,0
|
|
20240705,181000,97896653,675,675,675,675,0
|
|
20240705,180900,97896653,675,675,675,675,0
|
|
20240705,180800,97896653,675,675,675,675,0
|
|
20240705,180700,97896653,675,675,675,675,0
|
|
20240705,180600,97896653,675,675,675,675,0
|
|
20240705,180500,97896653,675,675,675,675,0
|
|
20240705,180400,97896653,675,675,675,675,0
|
|
20240705,180300,97896653,675,675,675,675,0
|
|
20240705,180200,97896653,675,675,675,675,0
|
|
20240705,180100,97896653,675,675,675,675,932
|
|
20240705,180000,97896653,675,675,675,675,0
|
|
20240705,175900,97896653,675,675,675,675,0
|
|
20240705,175800,97896653,675,675,675,675,0
|
|
20240705,175700,97896653,675,675,675,675,0
|
|
20240705,175600,97896653,675,675,675,675,0
|
|
20240705,175500,97896653,675,675,675,675,0
|
|
20240705,175400,97896653,675,675,675,675,0
|
|
20240705,175300,97896653,675,675,675,675,0
|
|
20240705,175200,97896653,675,675,675,675,0
|
|
20240705,175100,97896653,675,675,675,675,0
|
|
20240705,175000,97896653,675,675,675,675,0
|
|
20240705,174900,97896653,675,675,675,675,0
|
|
20240705,174800,97896653,675,675,675,675,0
|
|
20240705,174700,97896653,675,675,675,675,0
|
|
20240705,174600,97896653,675,675,675,675,0
|
|
20240705,174500,97896653,675,675,675,675,0
|
|
20240705,174400,97896653,675,675,675,675,0
|
|
20240705,174300,97896653,675,675,675,675,0
|
|
20240705,174200,97896653,675,675,675,675,0
|
|
20240705,174100,97896653,675,675,675,675,0
|
|
20240705,174000,97896653,675,675,675,675,0
|
|
20240705,173900,97896653,675,675,675,675,0
|
|
20240705,173800,97896653,675,675,675,675,0
|
|
20240705,173700,97896653,675,675,675,675,0
|
|
20240705,173600,97896653,675,675,675,675,0
|
|
20240705,173500,97896653,675,675,675,675,0
|
|
20240705,173400,97896653,675,675,675,675,0
|
|
20240705,173300,97896653,675,675,675,675,0
|
|
20240705,173200,97896653,675,675,675,675,0
|
|
20240705,173100,97896653,675,675,675,675,932
|
|
20240705,173000,97896653,675,675,675,675,0
|
|
20240705,172900,97896653,675,675,675,675,0
|
|
20240705,172800,97896653,675,675,675,675,0
|
|
20240705,172700,97896653,675,675,675,675,0
|
|
20240705,172600,97896653,675,675,675,675,0
|
|
20240705,172500,97896653,675,675,675,675,0
|
|
20240705,172400,97896653,675,675,675,675,0
|
|
20240705,172300,97896653,675,675,675,675,0
|
|
20240705,172200,97896653,675,675,675,675,0
|
|
20240705,172100,97896653,675,675,675,675,0
|
|
20240705,172000,97896653,675,675,675,675,0
|
|
20240705,171900,97896653,675,675,675,675,0
|
|
20240705,171800,97896653,675,675,675,675,0
|
|
20240705,171700,97896653,675,675,675,675,0
|
|
20240705,171600,97896653,675,675,675,675,0
|
|
20240705,171500,97896653,675,675,675,675,0
|
|
20240705,171400,97896653,675,675,675,675,0
|
|
20240705,171300,97896653,675,675,675,675,0
|
|
20240705,171200,97896653,675,675,675,675,0
|
|
20240705,171100,97896653,675,675,675,675,0
|
|
20240705,171000,97896653,675,675,675,675,0
|
|
20240705,170900,97896653,675,675,675,675,0
|
|
20240705,170800,97896653,675,675,675,675,0
|
|
20240705,170700,97896653,675,675,675,675,0
|
|
20240705,170600,97896653,675,675,675,675,0
|
|
20240705,170500,97896653,675,675,675,675,0
|
|
20240705,170400,97896653,675,675,675,675,0
|
|
20240705,170300,97896653,675,675,675,675,0
|
|
20240705,170200,97896653,675,675,675,675,0
|
|
20240705,170100,97896653,675,675,675,675,932
|
|
20240705,170000,97896653,675,675,675,675,0
|
|
20240705,165900,97896653,675,675,675,675,0
|
|
20240705,165800,97896653,675,675,675,675,0
|
|
20240705,165700,97896653,675,675,675,675,0
|
|
20240705,165600,97896653,675,675,675,675,0
|
|
20240705,165500,97896653,675,675,675,675,0
|
|
20240705,165400,97896653,675,675,675,675,0
|
|
20240705,165300,97896653,675,675,675,675,0
|
|
20240705,165200,97896653,675,675,675,675,0
|
|
20240705,165100,97896653,675,675,675,675,0
|
|
20240705,165000,97896653,675,675,675,675,0
|
|
20240705,164900,97896653,675,675,675,675,0
|
|
20240705,164800,97896653,675,675,675,675,0
|
|
20240705,164700,97896653,675,675,675,675,0
|
|
20240705,164600,97896653,675,675,675,675,0
|
|
20240705,164500,97896653,675,675,675,675,0
|
|
20240705,164400,97896653,675,675,675,675,0
|
|
20240705,164300,97896653,675,675,675,675,0
|
|
20240705,164200,97896653,675,675,675,675,0
|
|
20240705,164100,97896653,675,675,675,675,0
|
|
20240705,164000,97896653,675,675,675,675,0
|
|
20240705,163900,97896653,675,675,675,675,0
|
|
20240705,163800,97896653,675,675,675,675,0
|
|
20240705,163700,97896653,675,675,675,675,0
|
|
20240705,163600,97896653,675,675,675,675,0
|
|
20240705,163500,97896653,675,675,675,675,0
|
|
20240705,163400,97896653,675,675,675,675,0
|
|
20240705,163300,97896653,675,675,675,675,0
|
|
20240705,163200,97896653,675,675,675,675,0
|
|
20240705,163100,97896653,675,675,675,675,932
|
|
20240705,163000,97896653,675,675,675,675,0
|
|
20240705,162900,97896653,675,675,675,675,0
|
|
20240705,162800,97896653,675,675,675,675,0
|
|
20240705,162700,97896653,675,675,675,675,0
|
|
20240705,162600,97896653,675,675,675,675,0
|
|
20240705,162500,97896653,675,675,675,675,0
|
|
20240705,162400,97896653,675,675,675,675,0
|
|
20240705,162300,97896653,675,675,675,675,0
|
|
20240705,162200,97896653,675,675,675,675,0
|
|
20240705,162100,97896653,675,675,675,675,0
|
|
20240705,162000,97896653,675,675,675,675,0
|
|
20240705,161900,97896653,675,675,675,675,0
|
|
20240705,161800,97896653,675,675,675,675,0
|
|
20240705,161700,97896653,675,675,675,675,0
|
|
20240705,161600,97896653,675,675,675,675,0
|
|
20240705,161500,97896653,675,675,675,675,0
|
|
20240705,161400,97896653,675,675,675,675,0
|
|
20240705,161300,97896653,675,675,675,675,0
|
|
20240705,161200,97896653,675,675,675,675,0
|
|
20240705,161100,97896653,675,675,675,675,0
|
|
20240705,161000,97896653,675,675,675,675,0
|
|
20240705,160900,97896653,675,675,675,675,0
|
|
20240705,160800,97896653,675,675,675,675,0
|
|
20240705,160700,97896653,675,675,675,675,0
|
|
20240705,160600,97896653,675,675,675,675,0
|
|
20240705,160500,97896653,675,675,675,675,0
|
|
20240705,160400,97896653,675,675,675,675,0
|
|
20240705,160300,97896653,675,675,675,675,0
|
|
20240705,160200,97896653,675,675,675,675,0
|
|
20240705,160100,97896653,675,675,675,675,932
|
|
20240705,160000,97896653,675,675,675,675,0
|
|
20240705,155900,97896653,675,675,675,675,0
|
|
20240705,155800,97896653,675,675,675,675,0
|
|
20240705,155700,97896653,675,675,675,675,0
|
|
20240705,155600,97896653,675,675,675,675,0
|
|
20240705,155500,97896653,675,675,675,675,0
|
|
20240705,155400,97896653,675,675,675,675,0
|
|
20240705,155300,97896653,675,675,675,675,0
|
|
20240705,155200,97896653,675,675,675,675,0
|
|
20240705,155100,97896653,675,675,675,675,0
|
|
20240705,155000,97896653,675,675,675,675,0
|
|
20240705,154900,97896653,675,675,675,675,0
|
|
20240705,154800,97896653,675,675,675,675,0
|
|
20240705,154700,97896653,675,675,675,675,0
|
|
20240705,154600,97896653,675,675,675,675,0
|
|
20240705,154500,97896653,675,675,675,675,0
|
|
20240705,154400,97896653,675,675,675,675,0
|
|
20240705,154300,97896653,675,675,675,675,0
|
|
20240705,154200,97896653,675,675,675,675,0
|
|
20240705,154100,97896653,675,675,675,675,0
|
|
20240705,154000,97896653,675,675,675,675,0
|
|
20240705,153900,97896653,675,675,675,675,0
|
|
20240705,153800,97896653,675,675,675,675,0
|
|
20240705,153700,97896653,675,675,675,675,0
|
|
20240705,153600,97896653,675,675,675,675,0
|
|
20240705,153500,97896653,675,675,675,675,0
|
|
20240705,153400,97896653,675,675,675,675,0
|
|
20240705,153300,97896653,675,675,675,675,0
|
|
20240705,153200,97896653,675,675,675,675,0
|
|
20240705,153100,97896653,675,675,675,675,932
|
|
20240705,153000,97896653,675,675,675,675,932
|
|
20240705,152900,97267553,681,681,681,681,0
|
|
20240705,152800,97267553,681,681,681,681,0
|
|
20240705,152700,97267553,681,681,681,681,0
|
|
20240705,152600,97267553,681,681,681,681,0
|
|
20240705,152500,97267553,681,681,681,681,0
|
|
20240705,152400,97267553,681,681,681,681,0
|
|
20240705,152300,97267553,681,681,681,681,0
|
|
20240705,152200,97267553,681,681,681,681,0
|
|
20240705,152100,97267553,681,681,681,681,0
|
|
20240705,152000,97267553,681,681,681,681,0
|
|
20240705,151900,97267553,681,675,681,675,216
|
|
20240705,151800,97121717,682,682,682,682,0
|
|
20240705,151700,97121717,682,682,682,682,0
|
|
20240705,151600,97121717,682,682,682,682,0
|
|
20240705,151500,97121717,682,674,682,674,299
|
|
20240705,151400,96919941,679,679,679,679,0
|
|
20240705,151300,96919941,679,679,679,679,145
|
|
20240705,151200,96821486,688,688,688,688,0
|
|
20240705,151100,96821486,688,688,688,688,10
|
|
20240705,151000,96814606,680,680,680,680,0
|
|
20240705,150900,96814606,680,680,680,680,0
|
|
20240705,150800,96814606,680,680,680,680,0
|
|
20240705,150700,96814606,680,680,680,680,0
|
|
20240705,150600,96814606,680,680,680,680,41
|
|
20240705,150500,96786726,690,690,690,690,0
|
|
20240705,150400,96786726,690,683,690,683,1500
|
|
20240705,150300,95758028,683,681,683,681,3000
|
|
20240705,150200,93711803,682,682,682,682,0
|
|
20240705,150100,93711803,682,682,682,682,0
|
|
20240705,150000,93711803,682,679,682,679,1005
|
|
20240705,145900,93028409,682,682,682,682,2
|
|
20240705,145800,93027045,683,683,683,683,4
|
|
20240705,145700,93024313,673,680,680,673,6204
|
|
20240705,145600,88838432,680,680,680,680,16
|
|
20240705,145500,88827552,681,681,681,681,476
|
|
20240705,145400,88503396,687,687,687,687,0
|
|
20240705,145300,88503396,687,687,687,687,0
|
|
20240705,145200,88503396,687,687,687,687,1
|
|
20240705,145100,88502709,687,687,687,687,0
|
|
20240705,145000,88502709,687,687,687,687,0
|
|
20240705,144900,88502709,687,687,687,687,0
|
|
20240705,144800,88502709,687,687,687,687,0
|
|
20240705,144700,88502709,687,687,687,687,0
|
|
20240705,144600,88502709,687,687,687,687,0
|
|
20240705,144500,88502709,687,687,687,687,0
|
|
20240705,144400,88502709,687,686,687,686,8
|
|
20240705,144300,88497220,686,686,686,686,7
|
|
20240705,144200,88492418,679,679,679,679,0
|
|
20240705,144100,88492418,679,679,679,679,0
|
|
20240705,144000,88492418,679,679,679,679,14
|
|
20240705,143900,88482912,689,689,689,689,0
|
|
20240705,143800,88482912,689,680,689,680,3307
|
|
20240705,143700,86233990,680,680,680,680,425
|
|
20240705,143600,85944990,690,690,690,690,0
|
|
20240705,143500,85944990,690,689,690,688,507
|
|
20240705,143400,85595370,680,680,680,680,0
|
|
20240705,143300,85595370,680,680,680,680,17
|
|
20240705,143200,85583810,690,689,690,689,3
|
|
20240705,143100,85581742,690,690,690,690,0
|
|
20240705,143000,85581742,690,690,690,690,500
|
|
20240705,142900,85236742,690,689,690,689,2
|
|
20240705,142800,85235363,686,690,690,686,19
|
|
20240705,142700,85222321,690,690,690,690,0
|
|
20240705,142600,85222321,690,690,690,690,0
|
|
20240705,142500,85222321,690,689,690,689,2
|
|
20240705,142400,85220942,689,689,689,689,146
|
|
20240705,142300,85120348,689,687,689,687,871
|
|
20240705,142200,84521158,688,688,688,688,1000
|
|
20240705,142100,83833158,688,688,688,688,0
|
|
20240705,142000,83833158,688,688,688,688,0
|
|
20240705,141900,83833158,688,688,688,688,0
|
|
20240705,141800,83833158,688,688,688,688,933
|
|
20240705,141700,83191254,688,687,688,687,330
|
|
20240705,141600,82964495,687,687,687,687,0
|
|
20240705,141500,82964495,687,687,687,687,0
|
|
20240705,141400,82964495,687,687,687,687,10
|
|
20240705,141300,82957625,687,687,687,687,0
|
|
20240705,141200,82957625,687,686,687,686,50
|
|
20240705,141100,82923284,688,687,688,687,414
|
|
20240705,141000,82638559,687,680,687,676,808
|
|
20240705,140900,82085104,681,681,681,681,2
|
|
20240705,140800,82083742,680,680,680,680,5159
|
|
20240705,140700,78575622,680,680,680,680,0
|
|
20240705,140600,78575622,680,680,680,680,0
|
|
20240705,140500,78575622,680,681,681,680,715
|
|
20240705,140400,78089001,687,687,687,687,16
|
|
20240705,140300,78078009,688,688,688,688,50
|
|
20240705,140200,78043609,689,680,689,680,1483
|
|
20240705,140100,77031461,674,674,674,674,0
|
|
20240705,140000,77031461,674,674,674,674,150
|
|
20240705,135900,76930361,681,681,681,681,0
|
|
20240705,135800,76930361,681,681,681,681,0
|
|
20240705,135700,76930361,681,681,681,681,0
|
|
20240705,135600,76930361,681,681,681,681,10
|
|
20240705,135500,76923551,681,674,681,674,24
|
|
20240705,135400,76907368,681,681,681,681,0
|
|
20240705,135300,76907368,681,681,681,681,0
|
|
20240705,135200,76907368,681,678,689,677,2446
|
|
20240705,135100,75245540,673,673,673,673,100
|
|
20240705,135000,75178240,673,673,673,673,0
|
|
20240705,134900,75178240,673,677,677,673,554
|
|
20240705,134800,74804676,677,678,678,677,179
|
|
20240705,134700,74683319,678,678,678,678,140
|
|
20240705,134600,74588399,678,678,678,678,0
|
|
20240705,134500,74588399,678,678,678,678,1
|
|
20240705,134400,74587721,674,674,674,674,1
|
|
20240705,134300,74587047,679,679,679,679,1
|
|
20240705,134200,74586368,674,674,674,674,0
|
|
20240705,134100,74586368,674,674,674,674,0
|
|
20240705,134000,74586368,674,674,674,674,0
|
|
20240705,133900,74586368,674,674,674,674,0
|
|
20240705,133800,74586368,674,674,674,674,0
|
|
20240705,133700,74586368,674,674,674,674,1
|
|
20240705,133600,74585694,674,674,674,674,436
|
|
20240705,133500,74291830,674,675,675,674,190
|
|
20240705,133400,74163769,679,679,679,679,0
|
|
20240705,133300,74163769,679,679,679,679,0
|
|
20240705,133200,74163769,679,679,679,679,7
|
|
20240705,133100,74159016,679,679,679,679,0
|
|
20240705,133000,74159016,679,675,679,673,5010
|
|
20240705,132900,70784315,675,675,675,675,5
|
|
20240705,132800,70780940,675,675,675,675,0
|
|
20240705,132700,70780940,675,675,675,675,0
|
|
20240705,132600,70780940,675,678,678,675,5000
|
|
20240705,132500,67404576,679,679,679,679,199
|
|
20240705,132400,67269455,678,678,678,678,0
|
|
20240705,132300,67269455,678,678,678,678,0
|
|
20240705,132200,67269455,678,678,678,678,0
|
|
20240705,132100,67269455,678,678,678,678,0
|
|
20240705,132000,67269455,678,678,678,678,0
|
|
20240705,131900,67269455,678,678,678,678,154
|
|
20240705,131800,67165043,679,679,679,679,1
|
|
20240705,131700,67164364,679,677,679,677,5767
|
|
20240705,131600,63259705,677,677,677,677,34
|
|
20240705,131500,63236687,677,677,677,677,0
|
|
20240705,131400,63236687,677,677,677,677,916
|
|
20240705,131300,62616555,677,677,677,677,105
|
|
20240705,131200,62545470,680,682,682,680,792
|
|
20240705,131100,62006016,682,682,682,682,146
|
|
20240705,131000,61906444,680,680,680,680,0
|
|
20240705,130900,61906444,680,680,680,680,0
|
|
20240705,130800,61906444,680,680,680,680,0
|
|
20240705,130700,61906444,680,680,680,680,14
|
|
20240705,130600,61896924,684,685,685,684,208
|
|
20240705,130500,61754644,686,686,686,686,1
|
|
20240705,130400,61753958,686,685,686,685,248
|
|
20240705,130300,61584064,686,686,686,686,2055
|
|
20240705,130200,60174334,680,680,680,680,741
|
|
20240705,130100,59670454,680,680,680,680,0
|
|
20240705,130000,59670454,680,694,694,680,505
|
|
20240705,125900,59323709,695,696,696,695,101
|
|
20240705,125800,59253513,696,696,696,696,0
|
|
20240705,125700,59253513,696,696,698,686,677
|
|
20240705,125600,58787088,696,692,696,692,7364
|
|
20240705,125500,53679210,694,694,694,694,0
|
|
20240705,125400,53679210,694,689,695,689,742
|
|
20240705,125300,53166058,690,686,695,686,596
|
|
20240705,125200,52755112,684,697,697,684,585
|
|
20240705,125100,52354413,683,674,700,674,14932
|
|
20240705,125000,42029418,674,674,674,674,0
|
|
20240705,124900,42029418,674,674,674,674,0
|
|
20240705,124800,42029418,674,674,674,674,0
|
|
20240705,124700,42029418,674,674,674,674,53
|
|
20240705,124600,41993696,674,672,674,672,2947
|
|
20240705,124500,40008100,670,670,670,670,0
|
|
20240705,124400,40008100,670,667,672,666,3559
|
|
20240705,124300,37631552,673,673,673,673,100
|
|
20240705,124200,37564252,673,673,673,673,0
|
|
20240705,124100,37564252,673,673,673,673,0
|
|
20240705,124000,37564252,673,673,673,673,0
|
|
20240705,123900,37564252,673,673,673,673,0
|
|
20240705,123800,37564252,673,672,673,672,65
|
|
20240705,123700,37520570,667,667,667,667,0
|
|
20240705,123600,37520570,667,668,668,667,1661
|
|
20240705,123500,36412673,676,676,676,676,444
|
|
20240705,123400,36112529,676,676,676,676,17
|
|
20240705,123300,36101037,678,678,678,678,0
|
|
20240705,123200,36101037,678,678,678,678,5
|
|
20240705,123100,36097647,667,678,680,667,2345
|
|
20240705,123000,34508125,675,662,675,662,19875
|
|
20240705,122900,21215587,662,662,662,662,0
|
|
20240705,122800,21215587,662,662,662,662,0
|
|
20240705,122700,21215587,662,662,662,662,0
|
|
20240705,122600,21215587,662,662,662,662,100
|
|
20240705,122500,21149387,662,662,662,662,0
|
|
20240705,122400,21149387,662,662,662,662,0
|
|
20240705,122300,21149387,662,662,662,662,0
|
|
20240705,122200,21149387,662,662,662,662,5
|
|
20240705,122100,21146077,661,661,661,661,0
|
|
20240705,122000,21146077,661,661,661,661,0
|
|
20240705,121900,21146077,661,661,661,661,0
|
|
20240705,121800,21146077,661,661,661,661,0
|
|
20240705,121700,21146077,661,661,661,661,0
|
|
20240705,121600,21146077,661,661,661,661,0
|
|
20240705,121500,21146077,661,661,661,661,0
|
|
20240705,121400,21146077,661,661,661,661,0
|
|
20240705,121300,21146077,661,661,661,661,3
|
|
20240705,121200,21144094,661,661,661,661,27
|
|
20240705,121100,21126247,662,662,662,662,0
|
|
20240705,121000,21126247,662,662,662,662,0
|
|
20240705,120900,21126247,662,662,662,662,0
|
|
20240705,120800,21126247,662,662,662,662,0
|
|
20240705,120700,21126247,662,662,662,662,0
|
|
20240705,120600,21126247,662,662,662,662,0
|
|
20240705,120500,21126247,662,662,662,662,0
|
|
20240705,120400,21126247,662,661,662,661,553
|
|
20240705,120300,20760332,661,661,661,661,0
|
|
20240705,120200,20760332,661,661,661,661,0
|
|
20240705,120100,20760332,661,661,661,661,0
|
|
20240705,120000,20760332,661,661,661,661,0
|
|
20240705,115900,20760332,661,657,661,657,6514
|
|
20240705,115800,16479770,657,657,657,657,0
|
|
20240705,115700,16479770,657,657,657,657,0
|
|
20240705,115600,16479770,657,657,657,657,0
|
|
20240705,115500,16479770,657,657,657,657,0
|
|
20240705,115400,16479770,657,657,657,657,0
|
|
20240705,115300,16479770,657,658,658,657,268
|
|
20240705,115200,16303664,657,657,657,657,0
|
|
20240705,115100,16303664,657,657,657,657,0
|
|
20240705,115000,16303664,657,657,657,657,0
|
|
20240705,114900,16303664,657,657,657,657,0
|
|
20240705,114800,16303664,657,657,657,657,0
|
|
20240705,114700,16303664,657,657,657,657,0
|
|
20240705,114600,16303664,657,657,657,657,0
|
|
20240705,114500,16303664,657,657,657,657,0
|
|
20240705,114400,16303664,657,657,657,657,0
|
|
20240705,114300,16303664,657,657,657,657,0
|
|
20240705,114200,16303664,657,657,657,657,0
|
|
20240705,114100,16303664,657,657,657,657,0
|
|
20240705,114000,16303664,657,657,657,657,0
|
|
20240705,113900,16303664,657,657,657,657,0
|
|
20240705,113800,16303664,657,657,657,657,0
|
|
20240705,113700,16303664,657,657,657,657,0
|
|
20240705,113600,16303664,657,657,657,657,0
|
|
20240705,113500,16303664,657,657,657,657,0
|
|
20240705,113400,16303664,657,657,657,657,0
|
|
20240705,113300,16303664,657,657,657,657,0
|
|
20240705,113200,16303664,657,657,657,657,0
|
|
20240705,113100,16303664,657,657,657,657,0
|
|
20240705,113000,16303664,657,657,657,657,0
|
|
20240705,112900,16303664,657,657,657,657,0
|
|
20240705,112800,16303664,657,657,657,657,0
|
|
20240705,112700,16303664,657,657,657,657,0
|
|
20240705,112600,16303664,657,657,657,657,0
|
|
20240705,112500,16303664,657,657,657,657,0
|
|
20240705,112400,16303664,657,657,657,657,0
|
|
20240705,112300,16303664,657,657,657,657,0
|
|
20240705,112200,16303664,657,657,657,657,0
|
|
20240705,112100,16303664,657,657,657,657,0
|
|
20240705,112000,16303664,657,657,657,657,0
|
|
20240705,111900,16303664,657,657,657,657,268
|
|
20240705,111800,16127588,656,656,656,656,0
|
|
20240705,111700,16127588,656,656,656,656,0
|
|
20240705,111600,16127588,656,656,656,656,0
|
|
20240705,111500,16127588,656,656,656,656,0
|
|
20240705,111400,16127588,656,656,656,656,0
|
|
20240705,111300,16127588,656,656,656,656,0
|
|
20240705,111200,16127588,656,656,656,656,554
|
|
20240705,111100,15764164,655,662,662,655,736
|
|
20240705,111000,15279790,664,664,664,664,0
|
|
20240705,110900,15279790,664,664,664,664,0
|
|
20240705,110800,15279790,664,664,664,664,0
|
|
20240705,110700,15279790,664,664,664,664,0
|
|
20240705,110600,15279790,664,664,664,664,0
|
|
20240705,110500,15279790,664,664,664,664,0
|
|
20240705,110400,15279790,664,664,664,664,1
|
|
20240705,110300,15279126,664,664,664,664,0
|
|
20240705,110200,15279126,664,664,664,664,0
|
|
20240705,110100,15279126,664,664,664,664,0
|
|
20240705,110000,15279126,664,665,665,664,70
|
|
20240705,105900,15232582,665,665,665,665,0
|
|
20240705,105800,15232582,665,665,665,665,0
|
|
20240705,105700,15232582,665,665,665,665,21
|
|
20240705,105600,15218617,666,666,666,666,0
|
|
20240705,105500,15218617,666,666,666,666,0
|
|
20240705,105400,15218617,666,666,666,666,0
|
|
20240705,105300,15218617,666,666,666,666,0
|
|
20240705,105200,15218617,666,666,666,666,0
|
|
20240705,105100,15218617,666,666,666,666,0
|
|
20240705,105000,15218617,666,666,666,666,0
|
|
20240705,104900,15218617,666,666,666,666,0
|
|
20240705,104800,15218617,666,666,666,666,0
|
|
20240705,104700,15218617,666,666,666,666,3
|
|
20240705,104600,15216619,666,666,666,666,0
|
|
20240705,104500,15216619,666,666,666,666,4
|
|
20240705,104400,15213955,666,666,666,666,6
|
|
20240705,104300,15209959,666,666,666,666,0
|
|
20240705,104200,15209959,666,666,666,666,0
|
|
20240705,104100,15209959,666,666,666,666,10
|
|
20240705,104000,15203299,666,666,666,666,150
|
|
20240705,103900,15103399,666,666,666,666,0
|
|
20240705,103800,15103399,666,666,666,666,0
|
|
20240705,103700,15103399,666,666,666,666,0
|
|
20240705,103600,15103399,666,666,666,666,0
|
|
20240705,103500,15103399,666,666,666,666,0
|
|
20240705,103400,15103399,666,666,666,666,1
|
|
20240705,103300,15102733,664,664,664,664,0
|
|
20240705,103200,15102733,664,664,664,664,0
|
|
20240705,103100,15102733,664,664,664,664,0
|
|
20240705,103000,15102733,664,664,664,664,0
|
|
20240705,102900,15102733,664,664,664,664,0
|
|
20240705,102800,15102733,664,664,664,664,0
|
|
20240705,102700,15102733,664,664,664,664,0
|
|
20240705,102600,15102733,664,664,666,664,1512
|
|
20240705,102500,14096896,662,662,662,662,1
|
|
20240705,102400,14096234,664,664,664,664,0
|
|
20240705,102300,14096234,664,664,664,664,0
|
|
20240705,102200,14096234,664,664,664,664,0
|
|
20240705,102100,14096234,664,664,664,664,0
|
|
20240705,102000,14096234,664,664,664,664,0
|
|
20240705,101900,14096234,664,664,664,664,13
|
|
20240705,101800,14087602,664,664,664,664,0
|
|
20240705,101700,14087602,664,664,664,664,0
|
|
20240705,101600,14087602,664,664,664,664,0
|
|
20240705,101500,14087602,664,664,664,664,0
|
|
20240705,101400,14087602,664,664,664,664,1
|
|
20240705,101300,14086938,664,663,664,663,1900
|
|
20240705,101200,12825352,663,663,663,663,0
|
|
20240705,101100,12825352,663,663,663,663,100
|
|
20240705,101000,12759052,656,656,656,656,0
|
|
20240705,100900,12759052,656,656,656,656,2
|
|
20240705,100800,12757740,656,656,656,656,20
|
|
20240705,100700,12744620,656,656,656,656,0
|
|
20240705,100600,12744620,656,665,665,656,115
|
|
20240705,100500,12669059,664,664,664,664,0
|
|
20240705,100400,12669059,664,665,665,664,127
|
|
20240705,100300,12584631,665,665,665,665,1
|
|
20240705,100200,12583966,665,665,665,665,0
|
|
20240705,100100,12583966,665,665,665,665,0
|
|
20240705,100000,12583966,665,665,665,665,0
|
|
20240705,095900,12583966,665,665,665,665,144
|
|
20240705,095800,12488206,664,664,664,664,75
|
|
20240705,095700,12438406,664,664,664,664,0
|
|
20240705,095600,12438406,664,664,664,664,675
|
|
20240705,095500,11990206,664,664,664,664,243
|
|
20240705,095400,11828854,664,664,664,664,721
|
|
20240705,095300,11350110,660,660,660,660,105
|
|
20240705,095200,11280810,660,660,660,660,0
|
|
20240705,095100,11280810,660,656,660,656,2000
|
|
20240705,095000,9965006,656,656,656,656,1
|
|
20240705,094900,9964350,653,653,653,653,0
|
|
20240705,094800,9964350,653,653,653,653,148
|
|
20240705,094700,9867706,650,650,650,650,0
|
|
20240705,094600,9867706,650,650,650,650,0
|
|
20240705,094500,9867706,650,650,650,650,0
|
|
20240705,094400,9867706,650,650,650,650,0
|
|
20240705,094300,9867706,650,650,650,650,0
|
|
20240705,094200,9867706,650,650,650,650,0
|
|
20240705,094100,9867706,650,650,650,650,0
|
|
20240705,094000,9867706,650,650,650,650,50
|
|
20240705,093900,9835206,653,653,653,653,500
|
|
20240705,093800,9508706,657,657,657,657,0
|
|
20240705,093700,9508706,657,657,657,657,0
|
|
20240705,093600,9508706,657,657,657,657,0
|
|
20240705,093500,9508706,657,657,657,657,5
|
|
20240705,093400,9505421,652,652,652,652,0
|
|
20240705,093300,9505421,652,652,652,652,0
|
|
20240705,093200,9505421,652,651,652,647,7709
|
|
20240705,093100,4497558,653,653,653,653,3552
|
|
20240705,093000,2178102,653,653,653,653,0
|
|
20240705,092900,2178102,653,653,653,653,0
|
|
20240705,092800,2178102,653,653,653,653,0
|
|
20240705,092700,2178102,653,653,653,653,0
|
|
20240705,092600,2178102,653,653,653,653,0
|
|
20240705,092500,2178102,653,653,653,653,0
|
|
20240705,092400,2178102,653,653,653,653,0
|
|
20240705,092300,2178102,653,653,653,653,420
|
|
20240705,092200,1903842,653,653,653,653,0
|
|
20240705,092100,1903842,653,653,653,653,0
|
|
20240705,092000,1903842,653,653,653,653,0
|
|
20240705,091900,1903842,653,653,653,653,200
|
|
20240705,091800,1773242,652,652,652,652,0
|
|
20240705,091700,1773242,652,652,652,652,0
|
|
20240705,091600,1773242,652,652,652,652,0
|
|
20240705,091500,1773242,652,652,652,652,0
|
|
20240705,091400,1773242,652,652,652,652,0
|
|
20240705,091300,1773242,652,652,652,652,0
|
|
20240705,091200,1773242,652,652,652,652,766
|
|
20240705,091100,1273810,652,652,652,652,573
|
|
20240705,091000,900214,652,652,652,652,0
|
|
20240705,090900,900214,652,654,654,652,394
|
|
20240705,090800,643238,655,655,655,655,112
|
|
20240705,090700,569878,655,655,655,655,0
|
|
20240705,090600,569878,655,655,655,655,0
|
|
20240705,090500,569878,655,655,655,655,0
|
|
20240705,090400,569878,655,655,655,655,0
|
|
20240705,090300,569878,655,655,655,655,0
|
|
20240705,090200,569878,655,655,655,655,0
|
|
20240705,090100,569878,655,655,655,655,0
|
|
20240705,090000,569878,655,652,655,652,874
|