634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193100,136445791,697,697,697,697,5420
|
|
20240708,193000,136445791,697,697,697,697,0
|
|
20240708,192900,136445791,697,697,697,697,0
|
|
20240708,192800,136445791,697,697,697,697,0
|
|
20240708,192700,136445791,697,697,697,697,0
|
|
20240708,192600,136445791,697,697,697,697,0
|
|
20240708,192500,136445791,697,697,697,697,0
|
|
20240708,192400,136445791,697,697,697,697,0
|
|
20240708,192300,136445791,697,697,697,697,0
|
|
20240708,192200,136445791,697,697,697,697,0
|
|
20240708,192100,136445791,697,697,697,697,0
|
|
20240708,192000,136445791,697,697,697,697,0
|
|
20240708,191900,136445791,697,697,697,697,0
|
|
20240708,191800,136445791,697,697,697,697,0
|
|
20240708,191700,136445791,697,697,697,697,0
|
|
20240708,191600,136445791,697,697,697,697,0
|
|
20240708,191500,136445791,697,697,697,697,0
|
|
20240708,191400,136445791,697,697,697,697,0
|
|
20240708,191300,136445791,697,697,697,697,0
|
|
20240708,191200,136445791,697,697,697,697,0
|
|
20240708,191100,136445791,697,697,697,697,0
|
|
20240708,191000,136445791,697,697,697,697,0
|
|
20240708,190900,136445791,697,697,697,697,0
|
|
20240708,190800,136445791,697,697,697,697,0
|
|
20240708,190700,136445791,697,697,697,697,0
|
|
20240708,190600,136445791,697,697,697,697,0
|
|
20240708,190500,136445791,697,697,697,697,0
|
|
20240708,190400,136445791,697,697,697,697,0
|
|
20240708,190300,136445791,697,697,697,697,0
|
|
20240708,190200,136445791,697,697,697,697,0
|
|
20240708,190100,136445791,697,697,697,697,5420
|
|
20240708,190000,136445791,697,697,697,697,0
|
|
20240708,185900,136445791,697,697,697,697,0
|
|
20240708,185800,136445791,697,697,697,697,0
|
|
20240708,185700,136445791,697,697,697,697,0
|
|
20240708,185600,136445791,697,697,697,697,0
|
|
20240708,185500,136445791,697,697,697,697,0
|
|
20240708,185400,136445791,697,697,697,697,0
|
|
20240708,185300,136445791,697,697,697,697,0
|
|
20240708,185200,136445791,697,697,697,697,0
|
|
20240708,185100,136445791,697,697,697,697,0
|
|
20240708,185000,136445791,697,697,697,697,0
|
|
20240708,184900,136445791,697,697,697,697,0
|
|
20240708,184800,136445791,697,697,697,697,0
|
|
20240708,184700,136445791,697,697,697,697,0
|
|
20240708,184600,136445791,697,697,697,697,0
|
|
20240708,184500,136445791,697,697,697,697,0
|
|
20240708,184400,136445791,697,697,697,697,0
|
|
20240708,184300,136445791,697,697,697,697,0
|
|
20240708,184200,136445791,697,697,697,697,0
|
|
20240708,184100,136445791,697,697,697,697,0
|
|
20240708,184000,136445791,697,697,697,697,0
|
|
20240708,183900,136445791,697,697,697,697,0
|
|
20240708,183800,136445791,697,697,697,697,0
|
|
20240708,183700,136445791,697,697,697,697,0
|
|
20240708,183600,136445791,697,697,697,697,0
|
|
20240708,183500,136445791,697,697,697,697,0
|
|
20240708,183400,136445791,697,697,697,697,0
|
|
20240708,183300,136445791,697,697,697,697,0
|
|
20240708,183200,136445791,697,697,697,697,0
|
|
20240708,183100,136445791,697,697,697,697,5420
|
|
20240708,183000,136445791,697,697,697,697,0
|
|
20240708,182900,136445791,697,697,697,697,0
|
|
20240708,182800,136445791,697,697,697,697,0
|
|
20240708,182700,136445791,697,697,697,697,0
|
|
20240708,182600,136445791,697,697,697,697,0
|
|
20240708,182500,136445791,697,697,697,697,0
|
|
20240708,182400,136445791,697,697,697,697,0
|
|
20240708,182300,136445791,697,697,697,697,0
|
|
20240708,182200,136445791,697,697,697,697,0
|
|
20240708,182100,136445791,697,697,697,697,0
|
|
20240708,182000,136445791,697,697,697,697,0
|
|
20240708,181900,136445791,697,697,697,697,0
|
|
20240708,181800,136445791,697,697,697,697,0
|
|
20240708,181700,136445791,697,697,697,697,0
|
|
20240708,181600,136445791,697,697,697,697,0
|
|
20240708,181500,136445791,697,697,697,697,0
|
|
20240708,181400,136445791,697,697,697,697,0
|
|
20240708,181300,136445791,697,697,697,697,0
|
|
20240708,181200,136445791,697,697,697,697,0
|
|
20240708,181100,136445791,697,697,697,697,0
|
|
20240708,181000,136445791,697,697,697,697,0
|
|
20240708,180900,136445791,697,697,697,697,0
|
|
20240708,180800,136445791,697,697,697,697,0
|
|
20240708,180700,136445791,697,697,697,697,0
|
|
20240708,180600,136445791,697,697,697,697,0
|
|
20240708,180500,136445791,697,697,697,697,0
|
|
20240708,180400,136445791,697,697,697,697,0
|
|
20240708,180300,136445791,697,697,697,697,0
|
|
20240708,180200,136445791,697,697,697,697,0
|
|
20240708,180100,136445791,697,697,697,697,5420
|
|
20240708,180000,136445791,697,697,697,697,0
|
|
20240708,175900,136445791,697,697,697,697,0
|
|
20240708,175800,136445791,697,697,697,697,0
|
|
20240708,175700,136445791,697,697,697,697,0
|
|
20240708,175600,136445791,697,697,697,697,0
|
|
20240708,175500,136445791,697,697,697,697,0
|
|
20240708,175400,136445791,697,697,697,697,0
|
|
20240708,175300,136445791,697,697,697,697,0
|
|
20240708,175200,136445791,697,697,697,697,0
|
|
20240708,175100,136445791,697,697,697,697,0
|
|
20240708,175000,136445791,697,697,697,697,0
|
|
20240708,174900,136445791,697,697,697,697,0
|
|
20240708,174800,136445791,697,697,697,697,0
|
|
20240708,174700,136445791,697,697,697,697,0
|
|
20240708,174600,136445791,697,697,697,697,0
|
|
20240708,174500,136445791,697,697,697,697,0
|
|
20240708,174400,136445791,697,697,697,697,0
|
|
20240708,174300,136445791,697,697,697,697,0
|
|
20240708,174200,136445791,697,697,697,697,0
|
|
20240708,174100,136445791,697,697,697,697,0
|
|
20240708,174000,136445791,697,697,697,697,0
|
|
20240708,173900,136445791,697,697,697,697,0
|
|
20240708,173800,136445791,697,697,697,697,0
|
|
20240708,173700,136445791,697,697,697,697,0
|
|
20240708,173600,136445791,697,697,697,697,0
|
|
20240708,173500,136445791,697,697,697,697,0
|
|
20240708,173400,136445791,697,697,697,697,0
|
|
20240708,173300,136445791,697,697,697,697,0
|
|
20240708,173200,136445791,697,697,697,697,0
|
|
20240708,173100,136445791,697,697,697,697,5420
|
|
20240708,173000,136445791,697,697,697,697,0
|
|
20240708,172900,136445791,697,697,697,697,0
|
|
20240708,172800,136445791,697,697,697,697,0
|
|
20240708,172700,136445791,697,697,697,697,0
|
|
20240708,172600,136445791,697,697,697,697,0
|
|
20240708,172500,136445791,697,697,697,697,0
|
|
20240708,172400,136445791,697,697,697,697,0
|
|
20240708,172300,136445791,697,697,697,697,0
|
|
20240708,172200,136445791,697,697,697,697,0
|
|
20240708,172100,136445791,697,697,697,697,0
|
|
20240708,172000,136445791,697,697,697,697,0
|
|
20240708,171900,136445791,697,697,697,697,0
|
|
20240708,171800,136445791,697,697,697,697,0
|
|
20240708,171700,136445791,697,697,697,697,0
|
|
20240708,171600,136445791,697,697,697,697,0
|
|
20240708,171500,136445791,697,697,697,697,0
|
|
20240708,171400,136445791,697,697,697,697,0
|
|
20240708,171300,136445791,697,697,697,697,0
|
|
20240708,171200,136445791,697,697,697,697,0
|
|
20240708,171100,136445791,697,697,697,697,0
|
|
20240708,171000,136445791,697,697,697,697,0
|
|
20240708,170900,136445791,697,697,697,697,0
|
|
20240708,170800,136445791,697,697,697,697,0
|
|
20240708,170700,136445791,697,697,697,697,0
|
|
20240708,170600,136445791,697,697,697,697,0
|
|
20240708,170500,136445791,697,697,697,697,0
|
|
20240708,170400,136445791,697,697,697,697,0
|
|
20240708,170300,136445791,697,697,697,697,0
|
|
20240708,170200,136445791,697,697,697,697,0
|
|
20240708,170100,136445791,697,697,697,697,5420
|
|
20240708,170000,136445791,697,697,697,697,0
|
|
20240708,165900,136445791,697,697,697,697,0
|
|
20240708,165800,136445791,697,697,697,697,0
|
|
20240708,165700,136445791,697,697,697,697,0
|
|
20240708,165600,136445791,697,697,697,697,0
|
|
20240708,165500,136445791,697,697,697,697,0
|
|
20240708,165400,136445791,697,697,697,697,0
|
|
20240708,165300,136445791,697,697,697,697,0
|
|
20240708,165200,136445791,697,697,697,697,0
|
|
20240708,165100,136445791,697,697,697,697,0
|
|
20240708,165000,136445791,697,697,697,697,0
|
|
20240708,164900,136445791,697,697,697,697,0
|
|
20240708,164800,136445791,697,697,697,697,0
|
|
20240708,164700,136445791,697,697,697,697,0
|
|
20240708,164600,136445791,697,697,697,697,0
|
|
20240708,164500,136445791,697,697,697,697,0
|
|
20240708,164400,136445791,697,697,697,697,0
|
|
20240708,164300,136445791,697,697,697,697,0
|
|
20240708,164200,136445791,697,697,697,697,0
|
|
20240708,164100,136445791,697,697,697,697,0
|
|
20240708,164000,136445791,697,697,697,697,0
|
|
20240708,163900,136445791,697,697,697,697,0
|
|
20240708,163800,136445791,697,697,697,697,0
|
|
20240708,163700,136445791,697,697,697,697,0
|
|
20240708,163600,136445791,697,697,697,697,0
|
|
20240708,163500,136445791,697,697,697,697,0
|
|
20240708,163400,136445791,697,697,697,697,0
|
|
20240708,163300,136445791,697,697,697,697,0
|
|
20240708,163200,136445791,697,697,697,697,0
|
|
20240708,163100,136445791,697,697,697,697,5420
|
|
20240708,163000,136445791,697,697,697,697,0
|
|
20240708,162900,136445791,697,697,697,697,0
|
|
20240708,162800,136445791,697,697,697,697,0
|
|
20240708,162700,136445791,697,697,697,697,0
|
|
20240708,162600,136445791,697,697,697,697,0
|
|
20240708,162500,136445791,697,697,697,697,0
|
|
20240708,162400,136445791,697,697,697,697,0
|
|
20240708,162300,136445791,697,697,697,697,0
|
|
20240708,162200,136445791,697,697,697,697,0
|
|
20240708,162100,136445791,697,697,697,697,0
|
|
20240708,162000,136445791,697,697,697,697,0
|
|
20240708,161900,136445791,697,697,697,697,0
|
|
20240708,161800,136445791,697,697,697,697,0
|
|
20240708,161700,136445791,697,697,697,697,0
|
|
20240708,161600,136445791,697,697,697,697,0
|
|
20240708,161500,136445791,697,697,697,697,0
|
|
20240708,161400,136445791,697,697,697,697,0
|
|
20240708,161300,136445791,697,697,697,697,0
|
|
20240708,161200,136445791,697,697,697,697,0
|
|
20240708,161100,136445791,697,697,697,697,0
|
|
20240708,161000,136445791,697,697,697,697,0
|
|
20240708,160900,136445791,697,697,697,697,0
|
|
20240708,160800,136445791,697,697,697,697,0
|
|
20240708,160700,136445791,697,697,697,697,0
|
|
20240708,160600,136445791,697,697,697,697,0
|
|
20240708,160500,136445791,697,697,697,697,0
|
|
20240708,160400,136445791,697,697,697,697,0
|
|
20240708,160300,136445791,697,697,697,697,0
|
|
20240708,160200,136445791,697,697,697,697,0
|
|
20240708,160100,136445791,697,697,697,697,5420
|
|
20240708,160000,136445791,697,697,697,697,0
|
|
20240708,155900,136445791,697,697,697,697,0
|
|
20240708,155800,136445791,697,697,697,697,0
|
|
20240708,155700,136445791,697,697,697,697,0
|
|
20240708,155600,136445791,697,697,697,697,0
|
|
20240708,155500,136445791,697,697,697,697,0
|
|
20240708,155400,136445791,697,697,697,697,0
|
|
20240708,155300,136445791,697,697,697,697,0
|
|
20240708,155200,136445791,697,697,697,697,0
|
|
20240708,155100,136445791,697,697,697,697,0
|
|
20240708,155000,136445791,697,697,697,697,0
|
|
20240708,154900,136445791,697,697,697,697,0
|
|
20240708,154800,136445791,697,697,697,697,0
|
|
20240708,154700,136445791,697,697,697,697,0
|
|
20240708,154600,136445791,697,697,697,697,0
|
|
20240708,154500,136445791,697,697,697,697,0
|
|
20240708,154400,136445791,697,697,697,697,0
|
|
20240708,154300,136445791,697,697,697,697,0
|
|
20240708,154200,136445791,697,697,697,697,0
|
|
20240708,154100,136445791,697,697,697,697,0
|
|
20240708,154000,136445791,697,697,697,697,0
|
|
20240708,153900,136445791,697,697,697,697,0
|
|
20240708,153800,136445791,697,697,697,697,0
|
|
20240708,153700,136445791,697,697,697,697,0
|
|
20240708,153600,136445791,697,697,697,697,0
|
|
20240708,153500,136445791,697,697,697,697,0
|
|
20240708,153400,136445791,697,697,697,697,0
|
|
20240708,153300,136445791,697,697,697,697,0
|
|
20240708,153200,136445791,697,697,697,697,0
|
|
20240708,153100,136445791,697,697,697,697,5420
|
|
20240708,153000,136445791,697,697,697,697,5420
|
|
20240708,152900,132668051,698,698,698,698,0
|
|
20240708,152800,132668051,698,698,698,698,0
|
|
20240708,152700,132668051,698,698,698,698,0
|
|
20240708,152600,132668051,698,698,698,698,0
|
|
20240708,152500,132668051,698,698,698,698,0
|
|
20240708,152400,132668051,698,698,698,698,0
|
|
20240708,152300,132668051,698,698,698,698,0
|
|
20240708,152200,132668051,698,698,698,698,0
|
|
20240708,152100,132668051,698,698,698,698,0
|
|
20240708,152000,132668051,698,698,698,698,0
|
|
20240708,151900,132668051,698,698,698,698,0
|
|
20240708,151800,132668051,698,698,698,698,0
|
|
20240708,151700,132668051,698,698,698,698,0
|
|
20240708,151600,132668051,698,698,698,698,1
|
|
20240708,151500,132667353,694,694,694,694,883
|
|
20240708,151400,132054551,698,695,698,694,858
|
|
20240708,151300,131458595,698,698,698,698,0
|
|
20240708,151200,131458595,698,698,698,698,0
|
|
20240708,151100,131458595,698,698,698,698,0
|
|
20240708,151000,131458595,698,698,698,698,1
|
|
20240708,150900,131457897,694,694,694,694,0
|
|
20240708,150800,131457897,694,694,694,694,399
|
|
20240708,150700,131180991,699,699,699,699,1
|
|
20240708,150600,131180292,699,699,699,699,0
|
|
20240708,150500,131180292,699,699,699,699,0
|
|
20240708,150400,131180292,699,699,699,699,0
|
|
20240708,150300,131180292,699,699,699,699,0
|
|
20240708,150200,131180292,699,699,699,699,0
|
|
20240708,150100,131180292,699,699,699,699,0
|
|
20240708,150000,131180292,699,699,699,699,0
|
|
20240708,145900,131180292,699,699,699,699,209
|
|
20240708,145800,131034201,699,692,699,690,4000
|
|
20240708,145700,128263587,700,700,700,700,26
|
|
20240708,145600,128245387,700,691,700,691,15896
|
|
20240708,145500,117192813,691,691,691,691,0
|
|
20240708,145400,117192813,691,691,691,691,0
|
|
20240708,145300,117192813,691,691,691,691,0
|
|
20240708,145200,117192813,691,691,691,691,29
|
|
20240708,145100,117172774,691,692,692,691,1000
|
|
20240708,145000,116481268,692,692,692,692,6
|
|
20240708,144900,116477116,692,692,692,692,4491
|
|
20240708,144800,113369344,693,693,693,693,0
|
|
20240708,144700,113369344,693,693,693,693,0
|
|
20240708,144600,113369344,693,693,693,693,0
|
|
20240708,144500,113369344,693,693,693,693,0
|
|
20240708,144400,113369344,693,693,693,693,500
|
|
20240708,144300,113022844,693,693,693,693,1
|
|
20240708,144200,113022151,693,693,693,693,0
|
|
20240708,144100,113022151,693,693,693,693,0
|
|
20240708,144000,113022151,693,693,693,693,0
|
|
20240708,143900,113022151,693,693,693,693,0
|
|
20240708,143800,113022151,693,693,693,693,0
|
|
20240708,143700,113022151,693,693,693,693,131
|
|
20240708,143600,112931368,693,693,693,693,0
|
|
20240708,143500,112931368,693,693,693,693,0
|
|
20240708,143400,112931368,693,693,693,693,0
|
|
20240708,143300,112931368,693,693,693,693,0
|
|
20240708,143200,112931368,693,693,693,693,0
|
|
20240708,143100,112931368,693,693,693,693,5
|
|
20240708,143000,112927903,694,694,694,694,0
|
|
20240708,142900,112927903,694,694,694,694,0
|
|
20240708,142800,112927903,694,694,694,694,0
|
|
20240708,142700,112927903,694,694,694,694,0
|
|
20240708,142600,112927903,694,694,694,694,0
|
|
20240708,142500,112927903,694,694,694,694,0
|
|
20240708,142400,112927903,694,694,694,694,0
|
|
20240708,142300,112927903,694,694,694,694,0
|
|
20240708,142200,112927903,694,694,694,694,0
|
|
20240708,142100,112927903,694,694,694,694,0
|
|
20240708,142000,112927903,694,694,694,694,0
|
|
20240708,141900,112927903,694,694,694,694,0
|
|
20240708,141800,112927903,694,694,694,694,0
|
|
20240708,141700,112927903,694,694,694,694,0
|
|
20240708,141600,112927903,694,694,694,694,0
|
|
20240708,141500,112927903,694,694,694,694,0
|
|
20240708,141400,112927903,694,694,694,694,0
|
|
20240708,141300,112927903,694,694,694,694,0
|
|
20240708,141200,112927903,694,694,694,694,0
|
|
20240708,141100,112927903,694,694,694,694,0
|
|
20240708,141000,112927903,694,694,694,694,0
|
|
20240708,140900,112927903,694,694,694,694,0
|
|
20240708,140800,112927903,694,694,694,694,0
|
|
20240708,140700,112927903,694,694,694,694,0
|
|
20240708,140600,112927903,694,694,694,694,0
|
|
20240708,140500,112927903,694,694,694,694,0
|
|
20240708,140400,112927903,694,694,694,694,0
|
|
20240708,140300,112927903,694,694,694,694,0
|
|
20240708,140200,112927903,694,694,694,694,2
|
|
20240708,140100,112926515,692,692,692,692,141
|
|
20240708,140000,112828943,692,692,692,692,0
|
|
20240708,135900,112828943,692,692,692,692,0
|
|
20240708,135800,112828943,692,693,693,692,4055
|
|
20240708,135700,110022226,694,694,694,694,0
|
|
20240708,135600,110022226,694,694,694,694,0
|
|
20240708,135500,110022226,694,694,694,694,0
|
|
20240708,135400,110022226,694,694,694,694,0
|
|
20240708,135300,110022226,694,694,694,694,0
|
|
20240708,135200,110022226,694,694,694,694,8
|
|
20240708,135100,110016674,694,694,694,694,0
|
|
20240708,135000,110016674,694,694,694,694,0
|
|
20240708,134900,110016674,694,694,694,694,0
|
|
20240708,134800,110016674,694,694,694,694,0
|
|
20240708,134700,110016674,694,694,694,694,0
|
|
20240708,134600,110016674,694,694,694,694,0
|
|
20240708,134500,110016674,694,694,694,694,0
|
|
20240708,134400,110016674,694,694,694,694,1000
|
|
20240708,134300,109322674,694,694,694,694,4
|
|
20240708,134200,109319898,694,694,694,694,13
|
|
20240708,134100,109310876,694,694,694,694,0
|
|
20240708,134000,109310876,694,694,694,694,0
|
|
20240708,133900,109310876,694,695,695,694,18
|
|
20240708,133800,109298374,693,693,693,693,0
|
|
20240708,133700,109298374,693,693,693,693,2
|
|
20240708,133600,109296988,693,693,693,693,0
|
|
20240708,133500,109296988,693,693,693,693,0
|
|
20240708,133400,109296988,693,693,693,693,0
|
|
20240708,133300,109296988,693,693,693,693,0
|
|
20240708,133200,109296988,693,693,693,693,0
|
|
20240708,133100,109296988,693,693,693,693,0
|
|
20240708,133000,109296988,693,693,693,693,0
|
|
20240708,132900,109296988,693,693,693,693,0
|
|
20240708,132800,109296988,693,693,693,693,1
|
|
20240708,132700,109296295,697,697,697,697,0
|
|
20240708,132600,109296295,697,697,697,697,0
|
|
20240708,132500,109296295,697,697,697,697,0
|
|
20240708,132400,109296295,697,697,697,697,0
|
|
20240708,132300,109296295,697,697,697,697,0
|
|
20240708,132200,109296295,697,697,697,697,0
|
|
20240708,132100,109296295,697,697,697,697,0
|
|
20240708,132000,109296295,697,697,697,697,1
|
|
20240708,131900,109295598,697,697,697,697,0
|
|
20240708,131800,109295598,697,697,697,697,0
|
|
20240708,131700,109295598,697,697,697,697,0
|
|
20240708,131600,109295598,697,697,697,697,0
|
|
20240708,131500,109295598,697,697,697,697,2
|
|
20240708,131400,109294204,697,697,697,697,100
|
|
20240708,131300,109224504,692,692,692,692,0
|
|
20240708,131200,109224504,692,692,692,692,0
|
|
20240708,131100,109224504,692,692,692,692,680
|
|
20240708,131000,108753944,692,704,704,692,10204
|
|
20240708,130900,101675078,704,704,704,703,396
|
|
20240708,130800,101396295,704,697,704,697,11960
|
|
20240708,130700,93030491,697,697,697,697,0
|
|
20240708,130600,93030491,697,697,697,697,0
|
|
20240708,130500,93030491,697,697,697,697,0
|
|
20240708,130400,93030491,697,697,697,697,0
|
|
20240708,130300,93030491,697,697,697,697,0
|
|
20240708,130200,93030491,697,697,697,697,0
|
|
20240708,130100,93030491,697,697,697,697,100
|
|
20240708,130000,92960791,697,697,697,697,0
|
|
20240708,125900,92960791,697,697,697,697,0
|
|
20240708,125800,92960791,697,697,697,697,0
|
|
20240708,125700,92960791,697,697,697,697,200
|
|
20240708,125600,92821391,697,697,697,697,0
|
|
20240708,125500,92821391,697,697,697,697,0
|
|
20240708,125400,92821391,697,697,697,697,0
|
|
20240708,125300,92821391,697,697,697,697,0
|
|
20240708,125200,92821391,697,697,697,697,4
|
|
20240708,125100,92818603,697,697,697,697,0
|
|
20240708,125000,92818603,697,697,697,697,0
|
|
20240708,124900,92818603,697,697,697,697,0
|
|
20240708,124800,92818603,697,697,697,697,0
|
|
20240708,124700,92818603,697,697,697,697,0
|
|
20240708,124600,92818603,697,697,697,697,0
|
|
20240708,124500,92818603,697,697,697,697,143
|
|
20240708,124400,92718932,697,697,697,697,22
|
|
20240708,124300,92703598,697,697,697,697,0
|
|
20240708,124200,92703598,697,697,697,697,50
|
|
20240708,124100,92668748,697,697,697,697,50
|
|
20240708,124000,92633898,697,697,697,697,0
|
|
20240708,123900,92633898,697,697,697,697,0
|
|
20240708,123800,92633898,697,697,697,697,6
|
|
20240708,123700,92629716,697,697,697,697,22
|
|
20240708,123600,92614382,697,697,697,697,3
|
|
20240708,123500,92612291,697,697,697,697,0
|
|
20240708,123400,92612291,697,697,697,697,0
|
|
20240708,123300,92612291,697,697,697,697,0
|
|
20240708,123200,92612291,697,697,697,697,0
|
|
20240708,123100,92612291,697,697,697,697,0
|
|
20240708,123000,92612291,697,697,697,697,0
|
|
20240708,122900,92612291,697,697,697,697,143
|
|
20240708,122800,92512620,697,697,697,697,4
|
|
20240708,122700,92509832,693,693,693,693,0
|
|
20240708,122600,92509832,693,693,693,693,0
|
|
20240708,122500,92509832,693,693,693,693,0
|
|
20240708,122400,92509832,693,693,693,693,0
|
|
20240708,122300,92509832,693,693,693,693,0
|
|
20240708,122200,92509832,693,693,693,693,0
|
|
20240708,122100,92509832,693,693,693,693,0
|
|
20240708,122000,92509832,693,693,693,693,0
|
|
20240708,121900,92509832,693,693,693,693,0
|
|
20240708,121800,92509832,693,693,693,693,0
|
|
20240708,121700,92509832,693,693,693,693,0
|
|
20240708,121600,92509832,693,693,693,693,0
|
|
20240708,121500,92509832,693,697,697,693,7000
|
|
20240708,121400,87638091,697,697,697,697,233
|
|
20240708,121300,87475690,697,697,697,697,0
|
|
20240708,121200,87475690,697,697,697,697,0
|
|
20240708,121100,87475690,697,697,697,697,0
|
|
20240708,121000,87475690,697,697,697,697,0
|
|
20240708,120900,87475690,697,697,697,697,0
|
|
20240708,120800,87475690,697,697,697,697,0
|
|
20240708,120700,87475690,697,697,697,697,3
|
|
20240708,120600,87473599,697,697,697,697,0
|
|
20240708,120500,87473599,697,697,697,697,0
|
|
20240708,120400,87473599,697,697,697,697,0
|
|
20240708,120300,87473599,697,697,697,697,0
|
|
20240708,120200,87473599,697,697,697,697,13
|
|
20240708,120100,87464538,697,697,697,697,0
|
|
20240708,120000,87464538,697,697,697,697,0
|
|
20240708,115900,87464538,697,697,697,697,0
|
|
20240708,115800,87464538,697,697,697,697,0
|
|
20240708,115700,87464538,697,697,697,697,0
|
|
20240708,115600,87464538,697,697,697,697,0
|
|
20240708,115500,87464538,697,697,697,697,0
|
|
20240708,115400,87464538,697,697,697,697,0
|
|
20240708,115300,87464538,697,697,697,697,0
|
|
20240708,115200,87464538,697,697,697,697,0
|
|
20240708,115100,87464538,697,697,697,697,0
|
|
20240708,115000,87464538,697,697,697,697,0
|
|
20240708,114900,87464538,697,698,698,697,40
|
|
20240708,114800,87436638,698,698,698,698,0
|
|
20240708,114700,87436638,698,698,698,698,0
|
|
20240708,114600,87436638,698,698,698,698,0
|
|
20240708,114500,87436638,698,698,698,698,3
|
|
20240708,114400,87434544,693,693,693,693,0
|
|
20240708,114300,87434544,693,693,693,693,0
|
|
20240708,114200,87434544,693,693,693,693,0
|
|
20240708,114100,87434544,693,697,697,693,1356
|
|
20240708,114000,86490336,697,697,697,697,0
|
|
20240708,113900,86490336,697,694,697,694,6039
|
|
20240708,113800,82283843,696,696,696,696,0
|
|
20240708,113700,82283843,696,695,696,695,716
|
|
20240708,113600,81785570,695,695,695,695,0
|
|
20240708,113500,81785570,695,695,695,695,0
|
|
20240708,113400,81785570,695,695,695,695,0
|
|
20240708,113300,81785570,695,695,695,695,0
|
|
20240708,113200,81785570,695,695,695,695,0
|
|
20240708,113100,81785570,695,695,695,695,0
|
|
20240708,113000,81785570,695,695,695,695,0
|
|
20240708,112900,81785570,695,695,695,695,0
|
|
20240708,112800,81785570,695,695,695,695,1
|
|
20240708,112700,81784875,695,695,695,695,11
|
|
20240708,112600,81777230,696,696,696,696,0
|
|
20240708,112500,81777230,696,696,696,696,0
|
|
20240708,112400,81777230,696,696,696,696,0
|
|
20240708,112300,81777230,696,696,696,696,0
|
|
20240708,112200,81777230,696,696,696,696,0
|
|
20240708,112100,81777230,696,693,696,693,300
|
|
20240708,112000,81568836,690,690,690,690,0
|
|
20240708,111900,81568836,690,690,690,690,3
|
|
20240708,111800,81566766,692,692,692,692,0
|
|
20240708,111700,81566766,692,692,692,692,1519
|
|
20240708,111600,80515618,692,692,692,692,200
|
|
20240708,111500,80377218,692,692,692,692,0
|
|
20240708,111400,80377218,692,692,692,692,0
|
|
20240708,111300,80377218,692,692,692,692,713
|
|
20240708,111200,79883822,692,692,692,692,0
|
|
20240708,111100,79883822,692,692,692,692,0
|
|
20240708,111000,79883822,692,692,692,692,0
|
|
20240708,110900,79883822,692,692,692,692,0
|
|
20240708,110800,79883822,692,692,692,692,0
|
|
20240708,110700,79883822,692,692,692,692,0
|
|
20240708,110600,79883822,692,692,692,692,0
|
|
20240708,110500,79883822,692,692,692,692,0
|
|
20240708,110400,79883822,692,692,692,692,0
|
|
20240708,110300,79883822,692,692,692,692,0
|
|
20240708,110200,79883822,692,692,692,692,0
|
|
20240708,110100,79883822,692,692,692,692,0
|
|
20240708,110000,79883822,692,692,692,692,0
|
|
20240708,105900,79883822,692,692,692,692,11
|
|
20240708,105800,79876210,690,690,690,690,0
|
|
20240708,105700,79876210,690,690,690,690,0
|
|
20240708,105600,79876210,690,690,690,690,71
|
|
20240708,105500,79827220,690,690,690,690,0
|
|
20240708,105400,79827220,690,690,690,690,8
|
|
20240708,105300,79821700,690,690,690,690,20
|
|
20240708,105200,79807900,690,690,690,690,0
|
|
20240708,105100,79807900,690,690,690,690,0
|
|
20240708,105000,79807900,690,690,690,690,0
|
|
20240708,104900,79807900,690,690,690,690,0
|
|
20240708,104800,79807900,690,690,690,690,200
|
|
20240708,104700,79669900,690,690,690,690,1277
|
|
20240708,104600,78788770,691,691,691,691,0
|
|
20240708,104500,78788770,691,691,691,691,1
|
|
20240708,104400,78788079,690,690,690,690,12
|
|
20240708,104300,78779799,690,690,690,690,10
|
|
20240708,104200,78772899,690,690,690,690,0
|
|
20240708,104100,78772899,690,690,690,690,0
|
|
20240708,104000,78772899,690,690,690,690,37
|
|
20240708,103900,78747369,688,688,688,688,5
|
|
20240708,103800,78743929,688,688,688,688,2
|
|
20240708,103700,78742553,690,690,690,690,0
|
|
20240708,103600,78742553,690,690,690,690,0
|
|
20240708,103500,78742553,690,690,690,690,3
|
|
20240708,103400,78740483,692,692,692,692,0
|
|
20240708,103300,78740483,692,692,692,692,0
|
|
20240708,103200,78740483,692,692,692,692,3000
|
|
20240708,103100,76664483,693,694,694,693,2
|
|
20240708,103000,76663096,694,696,696,689,12253
|
|
20240708,102900,68206705,696,696,696,696,0
|
|
20240708,102800,68206705,696,696,696,696,5
|
|
20240708,102700,68203225,699,699,699,699,0
|
|
20240708,102600,68203225,699,696,699,696,11
|
|
20240708,102500,68195539,696,696,696,696,0
|
|
20240708,102400,68195539,696,696,696,696,0
|
|
20240708,102300,68195539,696,696,696,696,180
|
|
20240708,102200,68070259,699,699,699,699,0
|
|
20240708,102100,68070259,699,697,699,697,200
|
|
20240708,102000,67930615,694,694,694,694,0
|
|
20240708,101900,67930615,694,694,694,694,0
|
|
20240708,101800,67930615,694,698,698,694,149
|
|
20240708,101700,67827009,699,699,699,699,0
|
|
20240708,101600,67827009,699,694,699,694,101
|
|
20240708,101500,67756910,694,694,694,694,0
|
|
20240708,101400,67756910,694,694,694,694,0
|
|
20240708,101300,67756910,694,696,696,694,50
|
|
20240708,101200,67722158,696,697,697,696,80
|
|
20240708,101100,67666405,696,696,696,696,1
|
|
20240708,101000,67665709,703,703,703,703,8
|
|
20240708,100900,67660085,704,703,704,703,401
|
|
20240708,100800,67377801,704,704,704,704,0
|
|
20240708,100700,67377801,704,704,704,704,0
|
|
20240708,100600,67377801,704,703,704,703,100
|
|
20240708,100500,67307475,705,705,705,705,0
|
|
20240708,100400,67307475,705,700,705,700,101
|
|
20240708,100300,67236770,700,705,705,700,931
|
|
20240708,100200,66585045,706,705,706,697,1006
|
|
20240708,100100,65875932,706,706,706,706,5
|
|
20240708,100000,65872402,708,700,708,700,4001
|
|
20240708,095900,63049664,704,697,704,697,10938
|
|
20240708,095800,55378613,698,697,698,697,1442
|
|
20240708,095700,54372461,697,697,697,697,7
|
|
20240708,095600,54367582,698,693,698,693,451
|
|
20240708,095500,54053689,693,693,693,693,34
|
|
20240708,095400,54030127,693,695,695,693,1500
|
|
20240708,095300,52988576,695,695,695,695,0
|
|
20240708,095200,52988576,695,696,696,695,10574
|
|
20240708,095100,45639072,696,696,696,696,26
|
|
20240708,095000,45620976,695,695,695,695,1
|
|
20240708,094900,45620281,698,698,698,698,0
|
|
20240708,094800,45620281,698,698,698,698,15
|
|
20240708,094700,45609811,696,696,696,696,0
|
|
20240708,094600,45609811,696,697,697,696,18
|
|
20240708,094500,45597274,698,698,698,698,0
|
|
20240708,094400,45597274,698,698,698,698,0
|
|
20240708,094300,45597274,698,699,699,698,420
|
|
20240708,094200,45303980,699,699,699,699,566
|
|
20240708,094100,44908346,699,699,699,699,15
|
|
20240708,094000,44897861,699,699,700,698,1817
|
|
20240708,093900,43627669,699,699,699,699,443
|
|
20240708,093800,43318012,699,698,699,698,1000
|
|
20240708,093700,42619036,691,691,691,691,0
|
|
20240708,093600,42619036,691,692,692,691,4100
|
|
20240708,093500,39785187,691,695,695,691,4930
|
|
20240708,093400,36366610,694,702,702,694,1153
|
|
20240708,093300,35565455,701,701,702,694,93
|
|
20240708,093200,35500236,703,703,703,703,0
|
|
20240708,093100,35500236,703,703,703,703,300
|
|
20240708,093000,35289336,704,694,704,694,900
|
|
20240708,092900,34659301,689,689,689,689,0
|
|
20240708,092800,34659301,689,689,689,689,1
|
|
20240708,092700,34658612,688,688,688,688,0
|
|
20240708,092600,34658612,688,688,688,688,0
|
|
20240708,092500,34658612,688,694,694,688,7267
|
|
20240708,092400,29641965,694,694,694,694,0
|
|
20240708,092300,29641965,694,695,695,694,51
|
|
20240708,092200,29606570,694,694,694,694,1
|
|
20240708,092100,29605876,694,694,694,694,9
|
|
20240708,092000,29599630,694,692,694,692,232
|
|
20240708,091900,29438678,694,694,694,694,4237
|
|
20240708,091800,26498200,694,694,694,694,0
|
|
20240708,091700,26498200,694,694,694,694,2028
|
|
20240708,091600,25090768,694,696,696,692,1741
|
|
20240708,091500,23884834,696,697,697,696,1200
|
|
20240708,091400,23048934,698,701,701,698,2243
|
|
20240708,091300,21479081,705,705,705,705,0
|
|
20240708,091200,21479081,705,700,705,700,1145
|
|
20240708,091100,20677521,705,704,705,700,344
|
|
20240708,091000,20436387,704,704,707,704,4877
|
|
20240708,090900,16998740,702,697,702,697,1775
|
|
20240708,090800,15756427,699,694,699,694,1760
|
|
20240708,090700,14527551,691,691,691,691,0
|
|
20240708,090600,14527551,691,690,691,690,169
|
|
20240708,090500,14410881,689,683,709,683,11207
|
|
20240708,090400,6537445,681,681,681,681,0
|
|
20240708,090300,6537445,681,681,681,681,0
|
|
20240708,090200,6537445,681,676,681,674,8738
|
|
20240708,090100,630450,675,675,675,675,0
|
|
20240708,090000,630450,675,675,675,675,934
|