634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193100,133234540,694,694,694,694,1158
|
|
20240709,193000,133234540,694,694,694,694,0
|
|
20240709,192900,133234540,694,694,694,694,0
|
|
20240709,192800,133234540,694,694,694,694,0
|
|
20240709,192700,133234540,694,694,694,694,0
|
|
20240709,192600,133234540,694,694,694,694,0
|
|
20240709,192500,133234540,694,694,694,694,0
|
|
20240709,192400,133234540,694,694,694,694,0
|
|
20240709,192300,133234540,694,694,694,694,0
|
|
20240709,192200,133234540,694,694,694,694,0
|
|
20240709,192100,133234540,694,694,694,694,0
|
|
20240709,192000,133234540,694,694,694,694,0
|
|
20240709,191900,133234540,694,694,694,694,0
|
|
20240709,191800,133234540,694,694,694,694,0
|
|
20240709,191700,133234540,694,694,694,694,0
|
|
20240709,191600,133234540,694,694,694,694,0
|
|
20240709,191500,133234540,694,694,694,694,0
|
|
20240709,191400,133234540,694,694,694,694,0
|
|
20240709,191300,133234540,694,694,694,694,0
|
|
20240709,191200,133234540,694,694,694,694,0
|
|
20240709,191100,133234540,694,694,694,694,0
|
|
20240709,191000,133234540,694,694,694,694,0
|
|
20240709,190900,133234540,694,694,694,694,0
|
|
20240709,190800,133234540,694,694,694,694,0
|
|
20240709,190700,133234540,694,694,694,694,0
|
|
20240709,190600,133234540,694,694,694,694,0
|
|
20240709,190500,133234540,694,694,694,694,0
|
|
20240709,190400,133234540,694,694,694,694,0
|
|
20240709,190300,133234540,694,694,694,694,0
|
|
20240709,190200,133234540,694,694,694,694,0
|
|
20240709,190100,133234540,694,694,694,694,1158
|
|
20240709,190000,133234540,694,694,694,694,0
|
|
20240709,185900,133234540,694,694,694,694,0
|
|
20240709,185800,133234540,694,694,694,694,0
|
|
20240709,185700,133234540,694,694,694,694,0
|
|
20240709,185600,133234540,694,694,694,694,0
|
|
20240709,185500,133234540,694,694,694,694,0
|
|
20240709,185400,133234540,694,694,694,694,0
|
|
20240709,185300,133234540,694,694,694,694,0
|
|
20240709,185200,133234540,694,694,694,694,0
|
|
20240709,185100,133234540,694,694,694,694,0
|
|
20240709,185000,133234540,694,694,694,694,0
|
|
20240709,184900,133234540,694,694,694,694,0
|
|
20240709,184800,133234540,694,694,694,694,0
|
|
20240709,184700,133234540,694,694,694,694,0
|
|
20240709,184600,133234540,694,694,694,694,0
|
|
20240709,184500,133234540,694,694,694,694,0
|
|
20240709,184400,133234540,694,694,694,694,0
|
|
20240709,184300,133234540,694,694,694,694,0
|
|
20240709,184200,133234540,694,694,694,694,0
|
|
20240709,184100,133234540,694,694,694,694,0
|
|
20240709,184000,133234540,694,694,694,694,0
|
|
20240709,183900,133234540,694,694,694,694,0
|
|
20240709,183800,133234540,694,694,694,694,0
|
|
20240709,183700,133234540,694,694,694,694,0
|
|
20240709,183600,133234540,694,694,694,694,0
|
|
20240709,183500,133234540,694,694,694,694,0
|
|
20240709,183400,133234540,694,694,694,694,0
|
|
20240709,183300,133234540,694,694,694,694,0
|
|
20240709,183200,133234540,694,694,694,694,0
|
|
20240709,183100,133234540,694,694,694,694,1158
|
|
20240709,183000,133234540,694,694,694,694,0
|
|
20240709,182900,133234540,694,694,694,694,0
|
|
20240709,182800,133234540,694,694,694,694,0
|
|
20240709,182700,133234540,694,694,694,694,0
|
|
20240709,182600,133234540,694,694,694,694,0
|
|
20240709,182500,133234540,694,694,694,694,0
|
|
20240709,182400,133234540,694,694,694,694,0
|
|
20240709,182300,133234540,694,694,694,694,0
|
|
20240709,182200,133234540,694,694,694,694,0
|
|
20240709,182100,133234540,694,694,694,694,0
|
|
20240709,182000,133234540,694,694,694,694,0
|
|
20240709,181900,133234540,694,694,694,694,0
|
|
20240709,181800,133234540,694,694,694,694,0
|
|
20240709,181700,133234540,694,694,694,694,0
|
|
20240709,181600,133234540,694,694,694,694,0
|
|
20240709,181500,133234540,694,694,694,694,0
|
|
20240709,181400,133234540,694,694,694,694,0
|
|
20240709,181300,133234540,694,694,694,694,0
|
|
20240709,181200,133234540,694,694,694,694,0
|
|
20240709,181100,133234540,694,694,694,694,0
|
|
20240709,181000,133234540,694,694,694,694,0
|
|
20240709,180900,133234540,694,694,694,694,0
|
|
20240709,180800,133234540,694,694,694,694,0
|
|
20240709,180700,133234540,694,694,694,694,0
|
|
20240709,180600,133234540,694,694,694,694,0
|
|
20240709,180500,133234540,694,694,694,694,0
|
|
20240709,180400,133234540,694,694,694,694,0
|
|
20240709,180300,133234540,694,694,694,694,0
|
|
20240709,180200,133234540,694,694,694,694,0
|
|
20240709,180100,133234540,694,694,694,694,1158
|
|
20240709,180000,133234540,694,694,694,694,0
|
|
20240709,175900,133234540,694,694,694,694,0
|
|
20240709,175800,133234540,694,694,694,694,0
|
|
20240709,175700,133234540,694,694,694,694,0
|
|
20240709,175600,133234540,694,694,694,694,0
|
|
20240709,175500,133234540,694,694,694,694,0
|
|
20240709,175400,133234540,694,694,694,694,0
|
|
20240709,175300,133234540,694,694,694,694,0
|
|
20240709,175200,133234540,694,694,694,694,0
|
|
20240709,175100,133234540,694,694,694,694,0
|
|
20240709,175000,133234540,694,694,694,694,0
|
|
20240709,174900,133234540,694,694,694,694,0
|
|
20240709,174800,133234540,694,694,694,694,0
|
|
20240709,174700,133234540,694,694,694,694,0
|
|
20240709,174600,133234540,694,694,694,694,0
|
|
20240709,174500,133234540,694,694,694,694,0
|
|
20240709,174400,133234540,694,694,694,694,0
|
|
20240709,174300,133234540,694,694,694,694,0
|
|
20240709,174200,133234540,694,694,694,694,0
|
|
20240709,174100,133234540,694,694,694,694,0
|
|
20240709,174000,133234540,694,694,694,694,0
|
|
20240709,173900,133234540,694,694,694,694,0
|
|
20240709,173800,133234540,694,694,694,694,0
|
|
20240709,173700,133234540,694,694,694,694,0
|
|
20240709,173600,133234540,694,694,694,694,0
|
|
20240709,173500,133234540,694,694,694,694,0
|
|
20240709,173400,133234540,694,694,694,694,0
|
|
20240709,173300,133234540,694,694,694,694,0
|
|
20240709,173200,133234540,694,694,694,694,0
|
|
20240709,173100,133234540,694,694,694,694,1158
|
|
20240709,173000,133234540,694,694,694,694,0
|
|
20240709,172900,133234540,694,694,694,694,0
|
|
20240709,172800,133234540,694,694,694,694,0
|
|
20240709,172700,133234540,694,694,694,694,0
|
|
20240709,172600,133234540,694,694,694,694,0
|
|
20240709,172500,133234540,694,694,694,694,0
|
|
20240709,172400,133234540,694,694,694,694,0
|
|
20240709,172300,133234540,694,694,694,694,0
|
|
20240709,172200,133234540,694,694,694,694,0
|
|
20240709,172100,133234540,694,694,694,694,0
|
|
20240709,172000,133234540,694,694,694,694,0
|
|
20240709,171900,133234540,694,694,694,694,0
|
|
20240709,171800,133234540,694,694,694,694,0
|
|
20240709,171700,133234540,694,694,694,694,0
|
|
20240709,171600,133234540,694,694,694,694,0
|
|
20240709,171500,133234540,694,694,694,694,0
|
|
20240709,171400,133234540,694,694,694,694,0
|
|
20240709,171300,133234540,694,694,694,694,0
|
|
20240709,171200,133234540,694,694,694,694,0
|
|
20240709,171100,133234540,694,694,694,694,0
|
|
20240709,171000,133234540,694,694,694,694,0
|
|
20240709,170900,133234540,694,694,694,694,0
|
|
20240709,170800,133234540,694,694,694,694,0
|
|
20240709,170700,133234540,694,694,694,694,0
|
|
20240709,170600,133234540,694,694,694,694,0
|
|
20240709,170500,133234540,694,694,694,694,0
|
|
20240709,170400,133234540,694,694,694,694,0
|
|
20240709,170300,133234540,694,694,694,694,0
|
|
20240709,170200,133234540,694,694,694,694,0
|
|
20240709,170100,133234540,694,694,694,694,1158
|
|
20240709,170000,133234540,694,694,694,694,0
|
|
20240709,165900,133234540,694,694,694,694,0
|
|
20240709,165800,133234540,694,694,694,694,0
|
|
20240709,165700,133234540,694,694,694,694,0
|
|
20240709,165600,133234540,694,694,694,694,0
|
|
20240709,165500,133234540,694,694,694,694,0
|
|
20240709,165400,133234540,694,694,694,694,0
|
|
20240709,165300,133234540,694,694,694,694,0
|
|
20240709,165200,133234540,694,694,694,694,0
|
|
20240709,165100,133234540,694,694,694,694,0
|
|
20240709,165000,133234540,694,694,694,694,0
|
|
20240709,164900,133234540,694,694,694,694,0
|
|
20240709,164800,133234540,694,694,694,694,0
|
|
20240709,164700,133234540,694,694,694,694,0
|
|
20240709,164600,133234540,694,694,694,694,0
|
|
20240709,164500,133234540,694,694,694,694,0
|
|
20240709,164400,133234540,694,694,694,694,0
|
|
20240709,164300,133234540,694,694,694,694,0
|
|
20240709,164200,133234540,694,694,694,694,0
|
|
20240709,164100,133234540,694,694,694,694,0
|
|
20240709,164000,133234540,694,694,694,694,0
|
|
20240709,163900,133234540,694,694,694,694,0
|
|
20240709,163800,133234540,694,694,694,694,0
|
|
20240709,163700,133234540,694,694,694,694,0
|
|
20240709,163600,133234540,694,694,694,694,0
|
|
20240709,163500,133234540,694,694,694,694,0
|
|
20240709,163400,133234540,694,694,694,694,0
|
|
20240709,163300,133234540,694,694,694,694,0
|
|
20240709,163200,133234540,694,694,694,694,0
|
|
20240709,163100,133234540,694,694,694,694,1158
|
|
20240709,163000,133234540,694,694,694,694,0
|
|
20240709,162900,133234540,694,694,694,694,0
|
|
20240709,162800,133234540,694,694,694,694,0
|
|
20240709,162700,133234540,694,694,694,694,0
|
|
20240709,162600,133234540,694,694,694,694,0
|
|
20240709,162500,133234540,694,694,694,694,0
|
|
20240709,162400,133234540,694,694,694,694,0
|
|
20240709,162300,133234540,694,694,694,694,0
|
|
20240709,162200,133234540,694,694,694,694,0
|
|
20240709,162100,133234540,694,694,694,694,0
|
|
20240709,162000,133234540,694,694,694,694,0
|
|
20240709,161900,133234540,694,694,694,694,0
|
|
20240709,161800,133234540,694,694,694,694,0
|
|
20240709,161700,133234540,694,694,694,694,0
|
|
20240709,161600,133234540,694,694,694,694,0
|
|
20240709,161500,133234540,694,694,694,694,0
|
|
20240709,161400,133234540,694,694,694,694,0
|
|
20240709,161300,133234540,694,694,694,694,0
|
|
20240709,161200,133234540,694,694,694,694,0
|
|
20240709,161100,133234540,694,694,694,694,0
|
|
20240709,161000,133234540,694,694,694,694,0
|
|
20240709,160900,133234540,694,694,694,694,0
|
|
20240709,160800,133234540,694,694,694,694,0
|
|
20240709,160700,133234540,694,694,694,694,0
|
|
20240709,160600,133234540,694,694,694,694,0
|
|
20240709,160500,133234540,694,694,694,694,0
|
|
20240709,160400,133234540,694,694,694,694,0
|
|
20240709,160300,133234540,694,694,694,694,0
|
|
20240709,160200,133234540,694,694,694,694,0
|
|
20240709,160100,133234540,694,694,694,694,1158
|
|
20240709,160000,133234540,694,694,694,694,0
|
|
20240709,155900,133234540,694,694,694,694,0
|
|
20240709,155800,133234540,694,694,694,694,0
|
|
20240709,155700,133234540,694,694,694,694,0
|
|
20240709,155600,133234540,694,694,694,694,0
|
|
20240709,155500,133234540,694,694,694,694,0
|
|
20240709,155400,133234540,694,694,694,694,0
|
|
20240709,155300,133234540,694,694,694,694,0
|
|
20240709,155200,133234540,694,694,694,694,0
|
|
20240709,155100,133234540,694,694,694,694,0
|
|
20240709,155000,133234540,694,694,694,694,0
|
|
20240709,154900,133234540,694,694,694,694,0
|
|
20240709,154800,133234540,694,694,694,694,0
|
|
20240709,154700,133234540,694,694,694,694,0
|
|
20240709,154600,133234540,694,694,694,694,0
|
|
20240709,154500,133234540,694,694,694,694,0
|
|
20240709,154400,133234540,694,694,694,694,0
|
|
20240709,154300,133234540,694,694,694,694,0
|
|
20240709,154200,133234540,694,694,694,694,0
|
|
20240709,154100,133234540,694,694,694,694,0
|
|
20240709,154000,133234540,694,694,694,694,0
|
|
20240709,153900,133234540,694,694,694,694,0
|
|
20240709,153800,133234540,694,694,694,694,0
|
|
20240709,153700,133234540,694,694,694,694,0
|
|
20240709,153600,133234540,694,694,694,694,0
|
|
20240709,153500,133234540,694,694,694,694,0
|
|
20240709,153400,133234540,694,694,694,694,0
|
|
20240709,153300,133234540,694,694,694,694,0
|
|
20240709,153200,133234540,694,694,694,694,0
|
|
20240709,153100,133234540,694,694,694,694,1158
|
|
20240709,153000,133234540,694,694,694,694,1158
|
|
20240709,152900,132430888,691,691,691,691,0
|
|
20240709,152800,132430888,691,691,691,691,0
|
|
20240709,152700,132430888,691,691,691,691,0
|
|
20240709,152600,132430888,691,691,691,691,0
|
|
20240709,152500,132430888,691,691,691,691,0
|
|
20240709,152400,132430888,691,691,691,691,0
|
|
20240709,152300,132430888,691,691,691,691,0
|
|
20240709,152200,132430888,691,691,691,691,0
|
|
20240709,152100,132430888,691,691,691,691,0
|
|
20240709,152000,132430888,691,691,691,691,0
|
|
20240709,151900,132430888,691,691,691,691,0
|
|
20240709,151800,132430888,691,691,691,691,0
|
|
20240709,151700,132430888,691,691,691,691,0
|
|
20240709,151600,132430888,691,691,691,691,298
|
|
20240709,151500,132224970,691,686,691,686,1306
|
|
20240709,151400,131325732,686,688,688,686,4316
|
|
20240709,151300,128356998,691,691,691,691,0
|
|
20240709,151200,128356998,691,691,691,691,0
|
|
20240709,151100,128356998,691,691,691,691,2
|
|
20240709,151000,128355616,690,690,690,690,2082
|
|
20240709,150900,126919036,694,694,694,694,0
|
|
20240709,150800,126919036,694,694,694,694,100
|
|
20240709,150700,126849636,695,695,695,695,0
|
|
20240709,150600,126849636,695,695,695,695,17
|
|
20240709,150500,126837821,697,697,697,697,0
|
|
20240709,150400,126837821,697,697,697,697,0
|
|
20240709,150300,126837821,697,697,697,697,2
|
|
20240709,150200,126836427,687,687,687,687,0
|
|
20240709,150100,126836427,687,687,687,687,0
|
|
20240709,150000,126836427,687,687,687,687,0
|
|
20240709,145900,126836427,687,687,687,687,0
|
|
20240709,145800,126836427,687,697,697,687,15904
|
|
20240709,145700,115885603,697,700,700,697,134
|
|
20240709,145600,115791917,700,700,700,700,0
|
|
20240709,145500,115791917,700,700,700,700,0
|
|
20240709,145400,115791917,700,700,700,700,20
|
|
20240709,145300,115777917,700,700,700,700,40
|
|
20240709,145200,115749917,700,700,700,700,0
|
|
20240709,145100,115749917,700,700,700,700,0
|
|
20240709,145000,115749917,700,700,700,700,0
|
|
20240709,144900,115749917,700,700,700,700,0
|
|
20240709,144800,115749917,700,700,700,700,0
|
|
20240709,144700,115749917,700,700,700,700,0
|
|
20240709,144600,115749917,700,700,700,700,0
|
|
20240709,144500,115749917,700,700,700,700,0
|
|
20240709,144400,115749917,700,700,700,700,0
|
|
20240709,144300,115749917,700,700,700,700,0
|
|
20240709,144200,115749917,700,700,700,700,0
|
|
20240709,144100,115749917,700,700,700,700,10
|
|
20240709,144000,115742917,700,700,700,700,0
|
|
20240709,143900,115742917,700,700,700,700,0
|
|
20240709,143800,115742917,700,700,700,700,0
|
|
20240709,143700,115742917,700,700,700,700,0
|
|
20240709,143600,115742917,700,700,700,700,0
|
|
20240709,143500,115742917,700,699,700,699,11
|
|
20240709,143400,115735218,699,700,700,699,11
|
|
20240709,143300,115727519,696,696,696,696,0
|
|
20240709,143200,115727519,696,696,696,696,0
|
|
20240709,143100,115727519,696,696,696,696,0
|
|
20240709,143000,115727519,696,696,696,696,0
|
|
20240709,142900,115727519,696,696,696,696,0
|
|
20240709,142800,115727519,696,696,696,696,0
|
|
20240709,142700,115727519,696,696,696,696,0
|
|
20240709,142600,115727519,696,696,696,696,0
|
|
20240709,142500,115727519,696,696,696,696,0
|
|
20240709,142400,115727519,696,696,696,696,0
|
|
20240709,142300,115727519,696,696,696,696,3603
|
|
20240709,142200,113219831,696,696,696,696,719
|
|
20240709,142100,112719407,696,696,696,696,0
|
|
20240709,142000,112719407,696,698,698,696,1281
|
|
20240709,141900,111827809,700,700,700,700,0
|
|
20240709,141800,111827809,700,700,700,700,8
|
|
20240709,141700,111822209,700,700,700,700,0
|
|
20240709,141600,111822209,700,700,700,700,0
|
|
20240709,141500,111822209,700,700,700,700,0
|
|
20240709,141400,111822209,700,698,700,698,2102
|
|
20240709,141300,110355009,698,698,698,698,0
|
|
20240709,141200,110355009,698,699,699,698,2913
|
|
20240709,141100,108321715,704,704,704,704,0
|
|
20240709,141000,108321715,704,704,704,704,5516
|
|
20240709,140900,104438451,704,704,704,704,26
|
|
20240709,140800,104420147,704,704,704,704,20
|
|
20240709,140700,104406067,705,705,705,705,0
|
|
20240709,140600,104406067,705,705,705,705,0
|
|
20240709,140500,104406067,705,705,705,705,0
|
|
20240709,140400,104406067,705,705,705,705,0
|
|
20240709,140300,104406067,705,705,705,705,1
|
|
20240709,140200,104405362,704,703,704,703,420
|
|
20240709,140100,104109686,703,703,703,703,0
|
|
20240709,140000,104109686,703,699,703,699,1407
|
|
20240709,135900,103126189,698,698,698,698,0
|
|
20240709,135800,103126189,698,705,705,698,2375
|
|
20240709,135700,101468133,706,706,706,706,0
|
|
20240709,135600,101468133,706,706,706,706,0
|
|
20240709,135500,101468133,706,706,706,706,0
|
|
20240709,135400,101468133,706,706,706,706,0
|
|
20240709,135300,101468133,706,706,706,706,0
|
|
20240709,135200,101468133,706,706,706,706,0
|
|
20240709,135100,101468133,706,706,706,706,145
|
|
20240709,135000,101365763,706,707,707,706,175
|
|
20240709,134900,101242125,707,707,707,707,0
|
|
20240709,134800,101242125,707,707,707,707,34
|
|
20240709,134700,101218087,708,708,708,708,0
|
|
20240709,134600,101218087,708,708,708,708,0
|
|
20240709,134500,101218087,708,708,708,708,0
|
|
20240709,134400,101218087,708,708,708,708,10
|
|
20240709,134300,101211007,708,708,708,708,0
|
|
20240709,134200,101211007,708,708,708,708,165
|
|
20240709,134100,101094187,708,708,708,708,0
|
|
20240709,134000,101094187,708,708,708,708,0
|
|
20240709,133900,101094187,708,708,708,708,0
|
|
20240709,133800,101094187,708,708,708,708,0
|
|
20240709,133700,101094187,708,708,708,708,5
|
|
20240709,133600,101090647,714,714,714,714,0
|
|
20240709,133500,101090647,714,714,714,714,0
|
|
20240709,133400,101090647,714,714,714,714,0
|
|
20240709,133300,101090647,714,714,714,714,0
|
|
20240709,133200,101090647,714,714,714,714,0
|
|
20240709,133100,101090647,714,713,714,713,840
|
|
20240709,133000,100491351,714,714,714,714,0
|
|
20240709,132900,100491351,714,714,714,714,0
|
|
20240709,132800,100491351,714,714,714,714,0
|
|
20240709,132700,100491351,714,714,714,714,0
|
|
20240709,132600,100491351,714,714,714,714,0
|
|
20240709,132500,100491351,714,714,714,714,100
|
|
20240709,132400,100419951,714,714,714,714,0
|
|
20240709,132300,100419951,714,714,714,714,100
|
|
20240709,132200,100348551,715,715,715,715,0
|
|
20240709,132100,100348551,715,706,715,706,14887
|
|
20240709,132000,89717314,700,700,700,700,0
|
|
20240709,131900,89717314,700,700,700,700,0
|
|
20240709,131800,89717314,700,700,700,700,0
|
|
20240709,131700,89717314,700,700,700,700,0
|
|
20240709,131600,89717314,700,700,700,700,0
|
|
20240709,131500,89717314,700,700,700,700,0
|
|
20240709,131400,89717314,700,700,700,700,0
|
|
20240709,131300,89717314,700,700,700,700,0
|
|
20240709,131200,89717314,700,700,700,700,0
|
|
20240709,131100,89717314,700,700,700,700,0
|
|
20240709,131000,89717314,700,700,700,700,69
|
|
20240709,130900,89669014,707,707,707,707,5
|
|
20240709,130800,89665479,707,701,707,700,1202
|
|
20240709,130700,88824055,698,698,698,698,0
|
|
20240709,130600,88824055,698,702,702,698,2000
|
|
20240709,130500,87422794,709,709,709,709,0
|
|
20240709,130400,87422794,709,709,709,709,0
|
|
20240709,130300,87422794,709,709,709,709,0
|
|
20240709,130200,87422794,709,709,709,708,3004
|
|
20240709,130100,85293075,709,709,709,709,465
|
|
20240709,130000,84963390,715,715,715,715,0
|
|
20240709,125900,84963390,715,715,715,715,0
|
|
20240709,125800,84963390,715,715,715,715,0
|
|
20240709,125700,84963390,715,715,715,715,0
|
|
20240709,125600,84963390,715,715,715,715,0
|
|
20240709,125500,84963390,715,715,715,715,0
|
|
20240709,125400,84963390,715,715,715,715,0
|
|
20240709,125300,84963390,715,715,715,715,0
|
|
20240709,125200,84963390,715,705,715,705,1000
|
|
20240709,125100,84253280,704,704,704,704,0
|
|
20240709,125000,84253280,704,704,704,704,0
|
|
20240709,124900,84253280,704,704,704,704,917
|
|
20240709,124800,83607712,701,701,701,701,0
|
|
20240709,124700,83607712,701,701,701,701,223
|
|
20240709,124600,83451389,701,702,702,701,100
|
|
20240709,124500,83381265,701,702,702,701,50
|
|
20240709,124400,83346214,700,700,700,700,0
|
|
20240709,124300,83346214,700,700,700,700,0
|
|
20240709,124200,83346214,700,700,700,700,0
|
|
20240709,124100,83346214,700,706,706,700,410
|
|
20240709,124000,83059208,698,698,698,698,0
|
|
20240709,123900,83059208,698,704,704,698,2250
|
|
20240709,123800,81485455,704,704,704,704,0
|
|
20240709,123700,81485455,704,704,704,704,0
|
|
20240709,123600,81485455,704,704,704,704,0
|
|
20240709,123500,81485455,704,704,704,704,0
|
|
20240709,123400,81485455,704,704,704,704,0
|
|
20240709,123300,81485455,704,704,704,704,2
|
|
20240709,123200,81484047,702,702,702,702,0
|
|
20240709,123100,81484047,702,702,702,702,0
|
|
20240709,123000,81484047,702,702,702,702,0
|
|
20240709,122900,81484047,702,702,702,702,0
|
|
20240709,122800,81484047,702,702,702,702,3
|
|
20240709,122700,81481941,711,711,711,711,0
|
|
20240709,122600,81481941,711,711,711,711,0
|
|
20240709,122500,81481941,711,711,711,711,0
|
|
20240709,122400,81481941,711,711,711,711,0
|
|
20240709,122300,81481941,711,711,711,711,1
|
|
20240709,122200,81481230,711,711,711,711,0
|
|
20240709,122100,81481230,711,711,711,711,0
|
|
20240709,122000,81481230,711,711,711,711,0
|
|
20240709,121900,81481230,711,710,711,710,220
|
|
20240709,121800,81324914,709,709,709,709,290
|
|
20240709,121700,81119304,709,709,709,709,1
|
|
20240709,121600,81118595,700,708,708,696,1321
|
|
20240709,121500,80191090,717,717,717,717,1251
|
|
20240709,121400,79294123,717,716,717,716,1000
|
|
20240709,121300,78577612,716,716,716,716,7
|
|
20240709,121200,78572600,706,706,706,706,0
|
|
20240709,121100,78572600,706,706,706,706,0
|
|
20240709,121000,78572600,706,706,706,706,0
|
|
20240709,120900,78572600,706,706,706,706,0
|
|
20240709,120800,78572600,706,706,706,706,0
|
|
20240709,120700,78572600,706,706,706,706,0
|
|
20240709,120600,78572600,706,706,706,706,0
|
|
20240709,120500,78572600,706,712,712,706,362
|
|
20240709,120400,78316652,713,713,713,713,0
|
|
20240709,120300,78316652,713,713,713,713,0
|
|
20240709,120200,78316652,713,713,713,713,1
|
|
20240709,120100,78315939,713,713,713,713,7
|
|
20240709,120000,78310948,713,713,713,713,0
|
|
20240709,115900,78310948,713,713,713,713,6
|
|
20240709,115800,78306670,716,716,716,716,1
|
|
20240709,115700,78305954,714,714,714,714,23
|
|
20240709,115600,78289532,716,716,716,716,0
|
|
20240709,115500,78289532,716,716,716,716,0
|
|
20240709,115400,78289532,716,716,716,716,0
|
|
20240709,115300,78289532,716,716,716,716,0
|
|
20240709,115200,78289532,716,716,716,716,0
|
|
20240709,115100,78289532,716,716,716,716,0
|
|
20240709,115000,78289532,716,716,716,716,1
|
|
20240709,114900,78288816,714,714,714,714,0
|
|
20240709,114800,78288816,714,714,714,714,278
|
|
20240709,114700,78090324,714,719,720,714,55
|
|
20240709,114600,78050868,721,721,721,721,0
|
|
20240709,114500,78050868,721,721,721,721,0
|
|
20240709,114400,78050868,721,720,721,720,100
|
|
20240709,114300,77978770,721,721,721,721,0
|
|
20240709,114200,77978770,721,721,721,721,0
|
|
20240709,114100,77978770,721,713,721,708,261
|
|
20240709,114000,77793038,721,717,721,717,293
|
|
20240709,113900,77582953,722,722,722,722,0
|
|
20240709,113800,77582953,722,722,722,722,2
|
|
20240709,113700,77581509,723,723,723,723,0
|
|
20240709,113600,77581509,723,723,723,723,100
|
|
20240709,113500,77509209,724,723,724,723,292
|
|
20240709,113400,77297813,723,723,723,723,100
|
|
20240709,113300,77225513,716,720,724,714,18441
|
|
20240709,113200,63915977,724,724,724,724,0
|
|
20240709,113100,63915977,724,724,724,724,0
|
|
20240709,113000,63915977,724,724,724,724,0
|
|
20240709,112900,63915977,724,724,724,724,0
|
|
20240709,112800,63915977,724,724,724,724,0
|
|
20240709,112700,63915977,724,724,724,724,0
|
|
20240709,112600,63915977,724,724,724,724,0
|
|
20240709,112500,63915977,724,711,724,711,47
|
|
20240709,112400,63882535,709,709,709,709,50
|
|
20240709,112300,63847085,709,718,730,706,7519
|
|
20240709,112200,58424275,716,693,718,693,30170
|
|
20240709,112100,37156220,693,693,693,693,0
|
|
20240709,112000,37156220,693,693,693,693,0
|
|
20240709,111900,37156220,693,693,693,693,0
|
|
20240709,111800,37156220,693,693,693,693,17
|
|
20240709,111700,37144439,693,693,693,693,0
|
|
20240709,111600,37144439,693,693,693,693,0
|
|
20240709,111500,37144439,693,693,693,693,0
|
|
20240709,111400,37144439,693,693,693,693,0
|
|
20240709,111300,37144439,693,693,693,693,0
|
|
20240709,111200,37144439,693,693,693,693,0
|
|
20240709,111100,37144439,693,693,693,693,0
|
|
20240709,111000,37144439,693,693,693,693,0
|
|
20240709,110900,37144439,693,693,693,693,0
|
|
20240709,110800,37144439,693,693,693,693,0
|
|
20240709,110700,37144439,693,693,693,693,0
|
|
20240709,110600,37144439,693,693,693,693,0
|
|
20240709,110500,37144439,693,693,693,693,4
|
|
20240709,110400,37141667,687,688,688,687,1738
|
|
20240709,110300,35947317,688,688,688,688,0
|
|
20240709,110200,35947317,688,689,689,688,5546
|
|
20240709,110100,32130147,687,691,691,687,1500
|
|
20240709,110000,31096190,697,697,697,697,117
|
|
20240709,105900,31014641,697,697,697,697,149
|
|
20240709,105800,30910788,697,697,697,697,10
|
|
20240709,105700,30903818,697,697,697,697,101
|
|
20240709,105600,30833421,697,697,697,697,319
|
|
20240709,105500,30611078,699,698,699,697,2568
|
|
20240709,105400,28816623,700,700,700,700,0
|
|
20240709,105300,28816623,700,700,700,700,0
|
|
20240709,105200,28816623,700,700,700,700,0
|
|
20240709,105100,28816623,700,700,700,700,0
|
|
20240709,105000,28816623,700,700,700,700,0
|
|
20240709,104900,28816623,700,700,700,700,0
|
|
20240709,104800,28816623,700,700,700,700,0
|
|
20240709,104700,28816623,700,700,700,700,13
|
|
20240709,104600,28807523,700,700,700,700,0
|
|
20240709,104500,28807523,700,700,700,700,0
|
|
20240709,104400,28807523,700,700,700,700,0
|
|
20240709,104300,28807523,700,700,700,700,0
|
|
20240709,104200,28807523,700,700,700,700,0
|
|
20240709,104100,28807523,700,700,700,700,0
|
|
20240709,104000,28807523,700,700,700,700,0
|
|
20240709,103900,28807523,700,700,700,700,4
|
|
20240709,103800,28804723,700,700,700,700,33
|
|
20240709,103700,28781623,700,700,700,700,0
|
|
20240709,103600,28781623,700,700,700,700,0
|
|
20240709,103500,28781623,700,700,700,700,261
|
|
20240709,103400,28598923,700,700,700,700,0
|
|
20240709,103300,28598923,700,700,700,700,0
|
|
20240709,103200,28598923,700,700,700,700,0
|
|
20240709,103100,28598923,700,700,700,700,1
|
|
20240709,103000,28598223,698,698,698,698,0
|
|
20240709,102900,28598223,698,698,698,698,0
|
|
20240709,102800,28598223,698,698,698,698,0
|
|
20240709,102700,28598223,698,699,700,698,8100
|
|
20240709,102600,22937214,698,698,698,698,62
|
|
20240709,102500,22893938,698,698,698,698,0
|
|
20240709,102400,22893938,698,698,698,698,0
|
|
20240709,102300,22893938,698,698,698,698,0
|
|
20240709,102200,22893938,698,698,698,698,100
|
|
20240709,102100,22824138,698,698,698,698,0
|
|
20240709,102000,22824138,698,698,698,698,0
|
|
20240709,101900,22824138,698,698,698,698,50
|
|
20240709,101800,22789238,699,699,699,699,0
|
|
20240709,101700,22789238,699,699,699,699,0
|
|
20240709,101600,22789238,699,699,699,699,284
|
|
20240709,101500,22590722,699,699,699,699,0
|
|
20240709,101400,22590722,699,699,699,699,566
|
|
20240709,101300,22195088,698,698,698,698,86
|
|
20240709,101200,22135060,698,698,698,698,0
|
|
20240709,101100,22135060,698,698,698,698,0
|
|
20240709,101000,22135060,698,698,698,698,27
|
|
20240709,100900,22116214,698,698,698,698,0
|
|
20240709,100800,22116214,698,698,698,698,0
|
|
20240709,100700,22116214,698,698,698,698,0
|
|
20240709,100600,22116214,698,698,698,698,0
|
|
20240709,100500,22116214,698,698,698,698,0
|
|
20240709,100400,22116214,698,697,698,697,130
|
|
20240709,100300,22025504,698,698,698,698,0
|
|
20240709,100200,22025504,698,698,698,698,0
|
|
20240709,100100,22025504,698,698,698,698,0
|
|
20240709,100000,22025504,698,698,698,698,0
|
|
20240709,095900,22025504,698,698,698,698,5
|
|
20240709,095800,22022014,698,698,698,698,1
|
|
20240709,095700,22021316,697,697,697,697,0
|
|
20240709,095600,22021316,697,697,697,697,102
|
|
20240709,095500,21950222,697,697,697,697,168
|
|
20240709,095400,21833126,698,698,698,698,0
|
|
20240709,095300,21833126,698,698,698,698,0
|
|
20240709,095200,21833126,698,698,698,698,1
|
|
20240709,095100,21832428,697,697,697,697,0
|
|
20240709,095000,21832428,697,697,697,697,0
|
|
20240709,094900,21832428,697,696,697,696,10000
|
|
20240709,094800,14862969,696,696,696,696,0
|
|
20240709,094700,14862969,696,696,696,696,0
|
|
20240709,094600,14862969,696,696,696,696,0
|
|
20240709,094500,14862969,696,696,696,696,16
|
|
20240709,094400,14851833,697,697,697,697,0
|
|
20240709,094300,14851833,697,697,697,697,0
|
|
20240709,094200,14851833,697,692,697,692,1530
|
|
20240709,094100,13788810,692,688,692,688,6
|
|
20240709,094000,13784666,686,688,688,686,8801
|
|
20240709,093900,7745755,688,688,688,688,0
|
|
20240709,093800,7745755,688,688,688,688,0
|
|
20240709,093700,7745755,688,688,688,688,0
|
|
20240709,093600,7745755,688,688,688,688,0
|
|
20240709,093500,7745755,688,688,688,688,0
|
|
20240709,093400,7745755,688,687,688,687,706
|
|
20240709,093300,7260625,688,688,688,688,0
|
|
20240709,093200,7260625,688,688,688,688,0
|
|
20240709,093100,7260625,688,688,688,688,5
|
|
20240709,093000,7257185,687,687,687,687,0
|
|
20240709,092900,7257185,687,687,687,687,0
|
|
20240709,092800,7257185,687,687,687,687,0
|
|
20240709,092700,7257185,687,687,687,687,200
|
|
20240709,092600,7119785,687,687,687,687,0
|
|
20240709,092500,7119785,687,687,687,687,1110
|
|
20240709,092400,6357215,687,687,687,687,99
|
|
20240709,092300,6289202,687,687,687,687,0
|
|
20240709,092200,6289202,687,687,687,687,550
|
|
20240709,092100,5911352,687,687,687,687,500
|
|
20240709,092000,5567852,688,689,689,688,815
|
|
20240709,091900,5006812,689,689,689,689,264
|
|
20240709,091800,4824916,689,689,689,689,0
|
|
20240709,091700,4824916,689,689,689,689,0
|
|
20240709,091600,4824916,689,689,689,689,8
|
|
20240709,091500,4819404,690,690,690,690,282
|
|
20240709,091400,4624824,689,689,689,689,0
|
|
20240709,091300,4624824,689,689,689,689,0
|
|
20240709,091200,4624824,689,689,689,689,0
|
|
20240709,091100,4624824,689,689,689,689,26
|
|
20240709,091000,4606910,690,690,690,690,46
|
|
20240709,090900,4575170,690,690,690,690,0
|
|
20240709,090800,4575170,690,690,690,690,0
|
|
20240709,090700,4575170,690,690,690,690,1
|
|
20240709,090600,4574480,690,691,692,690,2153
|
|
20240709,090500,3088015,691,692,692,691,958
|
|
20240709,090400,2425390,692,692,692,692,0
|
|
20240709,090300,2425390,692,692,692,692,0
|
|
20240709,090200,2425390,692,692,692,692,291
|
|
20240709,090100,2224018,692,693,693,692,1209
|
|
20240709,090000,1386640,694,694,695,694,1998
|