633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,193000,98017110,660,660,660,660,963
|
|
20240712,192900,98017110,660,660,660,660,0
|
|
20240712,192800,98017110,660,660,660,660,0
|
|
20240712,192700,98017110,660,660,660,660,0
|
|
20240712,192600,98017110,660,660,660,660,0
|
|
20240712,192500,98017110,660,660,660,660,0
|
|
20240712,192400,98017110,660,660,660,660,0
|
|
20240712,192300,98017110,660,660,660,660,0
|
|
20240712,192200,98017110,660,660,660,660,0
|
|
20240712,192100,98017110,660,660,660,660,0
|
|
20240712,192000,98017110,660,660,660,660,0
|
|
20240712,191900,98017110,660,660,660,660,0
|
|
20240712,191800,98017110,660,660,660,660,0
|
|
20240712,191700,98017110,660,660,660,660,0
|
|
20240712,191600,98017110,660,660,660,660,0
|
|
20240712,191500,98017110,660,660,660,660,0
|
|
20240712,191400,98017110,660,660,660,660,0
|
|
20240712,191300,98017110,660,660,660,660,0
|
|
20240712,191200,98017110,660,660,660,660,0
|
|
20240712,191100,98017110,660,660,660,660,0
|
|
20240712,191000,98017110,660,660,660,660,0
|
|
20240712,190900,98017110,660,660,660,660,0
|
|
20240712,190800,98017110,660,660,660,660,0
|
|
20240712,190700,98017110,660,660,660,660,0
|
|
20240712,190600,98017110,660,660,660,660,0
|
|
20240712,190500,98017110,660,660,660,660,0
|
|
20240712,190400,98017110,660,660,660,660,0
|
|
20240712,190300,98017110,660,660,660,660,0
|
|
20240712,190200,98017110,660,660,660,660,0
|
|
20240712,190100,98017110,660,660,660,660,0
|
|
20240712,190000,98017110,660,660,660,660,963
|
|
20240712,185900,98017110,660,660,660,660,0
|
|
20240712,185800,98017110,660,660,660,660,0
|
|
20240712,185700,98017110,660,660,660,660,0
|
|
20240712,185600,98017110,660,660,660,660,0
|
|
20240712,185500,98017110,660,660,660,660,0
|
|
20240712,185400,98017110,660,660,660,660,0
|
|
20240712,185300,98017110,660,660,660,660,0
|
|
20240712,185200,98017110,660,660,660,660,0
|
|
20240712,185100,98017110,660,660,660,660,0
|
|
20240712,185000,98017110,660,660,660,660,0
|
|
20240712,184900,98017110,660,660,660,660,0
|
|
20240712,184800,98017110,660,660,660,660,0
|
|
20240712,184700,98017110,660,660,660,660,0
|
|
20240712,184600,98017110,660,660,660,660,0
|
|
20240712,184500,98017110,660,660,660,660,0
|
|
20240712,184400,98017110,660,660,660,660,0
|
|
20240712,184300,98017110,660,660,660,660,0
|
|
20240712,184200,98017110,660,660,660,660,0
|
|
20240712,184100,98017110,660,660,660,660,0
|
|
20240712,184000,98017110,660,660,660,660,0
|
|
20240712,183900,98017110,660,660,660,660,0
|
|
20240712,183800,98017110,660,660,660,660,0
|
|
20240712,183700,98017110,660,660,660,660,0
|
|
20240712,183600,98017110,660,660,660,660,0
|
|
20240712,183500,98017110,660,660,660,660,0
|
|
20240712,183400,98017110,660,660,660,660,0
|
|
20240712,183300,98017110,660,660,660,660,0
|
|
20240712,183200,98017110,660,660,660,660,0
|
|
20240712,183100,98017110,660,660,660,660,0
|
|
20240712,183000,98017110,660,660,660,660,963
|
|
20240712,182900,98017110,660,660,660,660,0
|
|
20240712,182800,98017110,660,660,660,660,0
|
|
20240712,182700,98017110,660,660,660,660,0
|
|
20240712,182600,98017110,660,660,660,660,0
|
|
20240712,182500,98017110,660,660,660,660,0
|
|
20240712,182400,98017110,660,660,660,660,0
|
|
20240712,182300,98017110,660,660,660,660,0
|
|
20240712,182200,98017110,660,660,660,660,0
|
|
20240712,182100,98017110,660,660,660,660,0
|
|
20240712,182000,98017110,660,660,660,660,0
|
|
20240712,181900,98017110,660,660,660,660,0
|
|
20240712,181800,98017110,660,660,660,660,0
|
|
20240712,181700,98017110,660,660,660,660,0
|
|
20240712,181600,98017110,660,660,660,660,0
|
|
20240712,181500,98017110,660,660,660,660,0
|
|
20240712,181400,98017110,660,660,660,660,0
|
|
20240712,181300,98017110,660,660,660,660,0
|
|
20240712,181200,98017110,660,660,660,660,0
|
|
20240712,181100,98017110,660,660,660,660,0
|
|
20240712,181000,98017110,660,660,660,660,0
|
|
20240712,180900,98017110,660,660,660,660,0
|
|
20240712,180800,98017110,660,660,660,660,0
|
|
20240712,180700,98017110,660,660,660,660,0
|
|
20240712,180600,98017110,660,660,660,660,0
|
|
20240712,180500,98017110,660,660,660,660,0
|
|
20240712,180400,98017110,660,660,660,660,0
|
|
20240712,180300,98017110,660,660,660,660,0
|
|
20240712,180200,98017110,660,660,660,660,0
|
|
20240712,180100,98017110,660,660,660,660,0
|
|
20240712,180000,98017110,660,660,660,660,963
|
|
20240712,175900,98017110,660,660,660,660,0
|
|
20240712,175800,98017110,660,660,660,660,0
|
|
20240712,175700,98017110,660,660,660,660,0
|
|
20240712,175600,98017110,660,660,660,660,0
|
|
20240712,175500,98017110,660,660,660,660,0
|
|
20240712,175400,98017110,660,660,660,660,0
|
|
20240712,175300,98017110,660,660,660,660,0
|
|
20240712,175200,98017110,660,660,660,660,0
|
|
20240712,175100,98017110,660,660,660,660,0
|
|
20240712,175000,98017110,660,660,660,660,0
|
|
20240712,174900,98017110,660,660,660,660,0
|
|
20240712,174800,98017110,660,660,660,660,0
|
|
20240712,174700,98017110,660,660,660,660,0
|
|
20240712,174600,98017110,660,660,660,660,0
|
|
20240712,174500,98017110,660,660,660,660,0
|
|
20240712,174400,98017110,660,660,660,660,0
|
|
20240712,174300,98017110,660,660,660,660,0
|
|
20240712,174200,98017110,660,660,660,660,0
|
|
20240712,174100,98017110,660,660,660,660,0
|
|
20240712,174000,98017110,660,660,660,660,0
|
|
20240712,173900,98017110,660,660,660,660,0
|
|
20240712,173800,98017110,660,660,660,660,0
|
|
20240712,173700,98017110,660,660,660,660,0
|
|
20240712,173600,98017110,660,660,660,660,0
|
|
20240712,173500,98017110,660,660,660,660,0
|
|
20240712,173400,98017110,660,660,660,660,0
|
|
20240712,173300,98017110,660,660,660,660,0
|
|
20240712,173200,98017110,660,660,660,660,0
|
|
20240712,173100,98017110,660,660,660,660,0
|
|
20240712,173000,98017110,660,660,660,660,963
|
|
20240712,172900,98017110,660,660,660,660,0
|
|
20240712,172800,98017110,660,660,660,660,0
|
|
20240712,172700,98017110,660,660,660,660,0
|
|
20240712,172600,98017110,660,660,660,660,0
|
|
20240712,172500,98017110,660,660,660,660,0
|
|
20240712,172400,98017110,660,660,660,660,0
|
|
20240712,172300,98017110,660,660,660,660,0
|
|
20240712,172200,98017110,660,660,660,660,0
|
|
20240712,172100,98017110,660,660,660,660,0
|
|
20240712,172000,98017110,660,660,660,660,0
|
|
20240712,171900,98017110,660,660,660,660,0
|
|
20240712,171800,98017110,660,660,660,660,0
|
|
20240712,171700,98017110,660,660,660,660,0
|
|
20240712,171600,98017110,660,660,660,660,0
|
|
20240712,171500,98017110,660,660,660,660,0
|
|
20240712,171400,98017110,660,660,660,660,0
|
|
20240712,171300,98017110,660,660,660,660,0
|
|
20240712,171200,98017110,660,660,660,660,0
|
|
20240712,171100,98017110,660,660,660,660,0
|
|
20240712,171000,98017110,660,660,660,660,0
|
|
20240712,170900,98017110,660,660,660,660,0
|
|
20240712,170800,98017110,660,660,660,660,0
|
|
20240712,170700,98017110,660,660,660,660,0
|
|
20240712,170600,98017110,660,660,660,660,0
|
|
20240712,170500,98017110,660,660,660,660,0
|
|
20240712,170400,98017110,660,660,660,660,0
|
|
20240712,170300,98017110,660,660,660,660,0
|
|
20240712,170200,98017110,660,660,660,660,0
|
|
20240712,170100,98017110,660,660,660,660,0
|
|
20240712,170000,98017110,660,660,660,660,963
|
|
20240712,165900,98017110,660,660,660,660,0
|
|
20240712,165800,98017110,660,660,660,660,0
|
|
20240712,165700,98017110,660,660,660,660,0
|
|
20240712,165600,98017110,660,660,660,660,0
|
|
20240712,165500,98017110,660,660,660,660,0
|
|
20240712,165400,98017110,660,660,660,660,0
|
|
20240712,165300,98017110,660,660,660,660,0
|
|
20240712,165200,98017110,660,660,660,660,0
|
|
20240712,165100,98017110,660,660,660,660,0
|
|
20240712,165000,98017110,660,660,660,660,0
|
|
20240712,164900,98017110,660,660,660,660,0
|
|
20240712,164800,98017110,660,660,660,660,0
|
|
20240712,164700,98017110,660,660,660,660,0
|
|
20240712,164600,98017110,660,660,660,660,0
|
|
20240712,164500,98017110,660,660,660,660,0
|
|
20240712,164400,98017110,660,660,660,660,0
|
|
20240712,164300,98017110,660,660,660,660,0
|
|
20240712,164200,98017110,660,660,660,660,0
|
|
20240712,164100,98017110,660,660,660,660,0
|
|
20240712,164000,98017110,660,660,660,660,0
|
|
20240712,163900,98017110,660,660,660,660,0
|
|
20240712,163800,98017110,660,660,660,660,0
|
|
20240712,163700,98017110,660,660,660,660,0
|
|
20240712,163600,98017110,660,660,660,660,0
|
|
20240712,163500,98017110,660,660,660,660,0
|
|
20240712,163400,98017110,660,660,660,660,0
|
|
20240712,163300,98017110,660,660,660,660,0
|
|
20240712,163200,98017110,660,660,660,660,0
|
|
20240712,163100,98017110,660,660,660,660,0
|
|
20240712,163000,98017110,660,660,660,660,963
|
|
20240712,162900,98017110,660,660,660,660,0
|
|
20240712,162800,98017110,660,660,660,660,0
|
|
20240712,162700,98017110,660,660,660,660,0
|
|
20240712,162600,98017110,660,660,660,660,0
|
|
20240712,162500,98017110,660,660,660,660,0
|
|
20240712,162400,98017110,660,660,660,660,0
|
|
20240712,162300,98017110,660,660,660,660,0
|
|
20240712,162200,98017110,660,660,660,660,0
|
|
20240712,162100,98017110,660,660,660,660,0
|
|
20240712,162000,98017110,660,660,660,660,0
|
|
20240712,161900,98017110,660,660,660,660,0
|
|
20240712,161800,98017110,660,660,660,660,0
|
|
20240712,161700,98017110,660,660,660,660,0
|
|
20240712,161600,98017110,660,660,660,660,0
|
|
20240712,161500,98017110,660,660,660,660,0
|
|
20240712,161400,98017110,660,660,660,660,0
|
|
20240712,161300,98017110,660,660,660,660,0
|
|
20240712,161200,98017110,660,660,660,660,0
|
|
20240712,161100,98017110,660,660,660,660,0
|
|
20240712,161000,98017110,660,660,660,660,0
|
|
20240712,160900,98017110,660,660,660,660,0
|
|
20240712,160800,98017110,660,660,660,660,0
|
|
20240712,160700,98017110,660,660,660,660,0
|
|
20240712,160600,98017110,660,660,660,660,0
|
|
20240712,160500,98017110,660,660,660,660,0
|
|
20240712,160400,98017110,660,660,660,660,0
|
|
20240712,160300,98017110,660,660,660,660,0
|
|
20240712,160200,98017110,660,660,660,660,0
|
|
20240712,160100,98017110,660,660,660,660,0
|
|
20240712,160000,98017110,660,660,660,660,963
|
|
20240712,155900,98017110,660,660,660,660,0
|
|
20240712,155800,98017110,660,660,660,660,0
|
|
20240712,155700,98017110,660,660,660,660,0
|
|
20240712,155600,98017110,660,660,660,660,0
|
|
20240712,155500,98017110,660,660,660,660,0
|
|
20240712,155400,98017110,660,660,660,660,0
|
|
20240712,155300,98017110,660,660,660,660,0
|
|
20240712,155200,98017110,660,660,660,660,0
|
|
20240712,155100,98017110,660,660,660,660,0
|
|
20240712,155000,98017110,660,660,660,660,0
|
|
20240712,154900,98017110,660,660,660,660,0
|
|
20240712,154800,98017110,660,660,660,660,0
|
|
20240712,154700,98017110,660,660,660,660,0
|
|
20240712,154600,98017110,660,660,660,660,0
|
|
20240712,154500,98017110,660,660,660,660,0
|
|
20240712,154400,98017110,660,660,660,660,0
|
|
20240712,154300,98017110,660,660,660,660,0
|
|
20240712,154200,98017110,660,660,660,660,0
|
|
20240712,154100,98017110,660,660,660,660,0
|
|
20240712,154000,98017110,660,660,660,660,0
|
|
20240712,153900,98017110,660,660,660,660,0
|
|
20240712,153800,98017110,660,660,660,660,0
|
|
20240712,153700,98017110,660,660,660,660,0
|
|
20240712,153600,98017110,660,660,660,660,0
|
|
20240712,153500,98017110,660,660,660,660,0
|
|
20240712,153400,98017110,660,660,660,660,0
|
|
20240712,153300,98017110,660,660,660,660,0
|
|
20240712,153200,98017110,660,660,660,660,0
|
|
20240712,153100,98017110,660,660,660,660,0
|
|
20240712,153000,98017110,660,660,660,660,1926
|
|
20240712,152900,97381530,667,667,667,667,0
|
|
20240712,152800,97381530,667,667,667,667,0
|
|
20240712,152700,97381530,667,667,667,667,0
|
|
20240712,152600,97381530,667,667,667,667,0
|
|
20240712,152500,97381530,667,667,667,667,0
|
|
20240712,152400,97381530,667,667,667,667,0
|
|
20240712,152300,97381530,667,667,667,667,0
|
|
20240712,152200,97381530,667,667,667,667,0
|
|
20240712,152100,97381530,667,667,667,667,0
|
|
20240712,152000,97381530,667,667,667,667,0
|
|
20240712,151900,97381530,667,667,667,667,0
|
|
20240712,151800,97381530,667,667,667,667,0
|
|
20240712,151700,97381530,667,667,667,667,0
|
|
20240712,151600,97381530,667,667,667,659,495
|
|
20240712,151500,97055309,660,668,668,660,246
|
|
20240712,151400,96892885,668,668,668,668,1000
|
|
20240712,151300,96224885,670,670,670,670,0
|
|
20240712,151200,96224885,670,670,670,670,0
|
|
20240712,151100,96224885,670,670,670,670,0
|
|
20240712,151000,96224885,670,670,670,670,0
|
|
20240712,150900,96224885,670,666,670,666,4484
|
|
20240712,150800,93225333,666,666,666,666,0
|
|
20240712,150700,93225333,666,666,666,666,0
|
|
20240712,150600,93225333,666,666,666,666,0
|
|
20240712,150500,93225333,666,661,666,661,1500
|
|
20240712,150400,92231725,661,661,661,661,106
|
|
20240712,150300,92161659,657,657,657,657,0
|
|
20240712,150200,92161659,657,657,657,657,0
|
|
20240712,150100,92161659,657,655,661,655,36
|
|
20240712,150000,92138071,655,660,660,655,2
|
|
20240712,145900,92136756,654,654,654,654,65
|
|
20240712,145800,92094246,661,654,661,654,1331
|
|
20240712,145700,91221462,655,656,656,655,3435
|
|
20240712,145600,88971188,662,662,662,662,0
|
|
20240712,145500,88971188,662,662,662,662,2
|
|
20240712,145400,88969864,654,654,654,654,0
|
|
20240712,145300,88969864,654,654,659,654,2367
|
|
20240712,145200,87410776,654,654,654,654,1050
|
|
20240712,145100,86724076,653,653,653,653,0
|
|
20240712,145000,86724076,653,655,655,653,3002
|
|
20240712,144900,84757769,655,659,659,655,3
|
|
20240712,144800,84755800,659,659,659,659,0
|
|
20240712,144700,84755800,659,666,666,659,31
|
|
20240712,144600,84735161,666,658,666,655,10610
|
|
20240712,144500,77771906,665,665,665,665,1
|
|
20240712,144400,77771241,663,663,663,663,0
|
|
20240712,144300,77771241,663,663,663,663,0
|
|
20240712,144200,77771241,663,663,663,663,0
|
|
20240712,144100,77771241,663,663,663,663,0
|
|
20240712,144000,77771241,663,663,663,663,0
|
|
20240712,143900,77771241,663,670,670,656,4870
|
|
20240712,143800,74560545,666,667,667,666,26
|
|
20240712,143700,74543206,666,666,666,666,0
|
|
20240712,143600,74543206,666,666,666,666,381
|
|
20240712,143500,74289460,666,670,670,666,1565
|
|
20240712,143400,73243978,672,672,672,672,0
|
|
20240712,143300,73243978,672,671,672,671,110
|
|
20240712,143200,73170158,671,671,671,671,0
|
|
20240712,143100,73170158,671,671,671,671,3
|
|
20240712,143000,73168145,671,671,671,671,57
|
|
20240712,142900,73129898,677,677,677,677,0
|
|
20240712,142800,73129898,677,677,677,677,0
|
|
20240712,142700,73129898,677,677,677,677,0
|
|
20240712,142600,73129898,677,677,677,677,0
|
|
20240712,142500,73129898,677,677,677,677,0
|
|
20240712,142400,73129898,677,677,677,677,0
|
|
20240712,142300,73129898,677,677,677,677,0
|
|
20240712,142200,73129898,677,677,677,677,0
|
|
20240712,142100,73129898,677,677,677,677,1
|
|
20240712,142000,73129221,679,679,679,679,0
|
|
20240712,141900,73129221,679,679,679,679,0
|
|
20240712,141800,73129221,679,679,679,679,0
|
|
20240712,141700,73129221,679,679,679,679,0
|
|
20240712,141600,73129221,679,679,679,679,0
|
|
20240712,141500,73129221,679,679,679,679,0
|
|
20240712,141400,73129221,679,679,679,679,0
|
|
20240712,141300,73129221,679,679,679,679,0
|
|
20240712,141200,73129221,679,679,679,679,0
|
|
20240712,141100,73129221,679,679,679,679,0
|
|
20240712,141000,73129221,679,679,679,679,0
|
|
20240712,140900,73129221,679,679,679,679,0
|
|
20240712,140800,73129221,679,679,679,679,0
|
|
20240712,140700,73129221,679,679,679,679,0
|
|
20240712,140600,73129221,679,679,679,679,0
|
|
20240712,140500,73129221,679,679,679,679,0
|
|
20240712,140400,73129221,679,679,679,679,0
|
|
20240712,140300,73129221,679,679,679,679,0
|
|
20240712,140200,73129221,679,679,679,679,0
|
|
20240712,140100,73129221,679,679,679,679,0
|
|
20240712,140000,73129221,679,679,679,679,0
|
|
20240712,135900,73129221,679,679,679,679,0
|
|
20240712,135800,73129221,679,679,679,679,2
|
|
20240712,135700,73127863,670,670,670,670,0
|
|
20240712,135600,73127863,670,670,670,670,1
|
|
20240712,135500,73127193,668,675,675,668,8376
|
|
20240712,135400,67499699,677,677,677,677,0
|
|
20240712,135300,67499699,677,679,679,676,9447
|
|
20240712,135200,61106977,681,681,681,679,675
|
|
20240712,135100,60648644,681,681,681,681,0
|
|
20240712,135000,60648644,681,681,681,681,0
|
|
20240712,134900,60648644,681,681,681,681,13
|
|
20240712,134800,60639791,681,681,681,681,9
|
|
20240712,134700,60633662,680,680,680,680,0
|
|
20240712,134600,60633662,680,682,682,680,7445
|
|
20240712,134500,55567754,681,681,681,681,0
|
|
20240712,134400,55567754,681,681,681,681,0
|
|
20240712,134300,55567754,681,681,681,681,0
|
|
20240712,134200,55567754,681,681,681,681,0
|
|
20240712,134100,55567754,681,681,681,681,0
|
|
20240712,134000,55567754,681,681,681,681,0
|
|
20240712,133900,55567754,681,681,681,681,0
|
|
20240712,133800,55567754,681,684,684,681,4624
|
|
20240712,133700,52415185,691,691,691,691,0
|
|
20240712,133600,52415185,691,691,691,691,0
|
|
20240712,133500,52415185,691,691,691,691,0
|
|
20240712,133400,52415185,691,691,691,691,0
|
|
20240712,133300,52415185,691,691,691,691,0
|
|
20240712,133200,52415185,691,691,691,691,0
|
|
20240712,133100,52415185,691,691,691,691,0
|
|
20240712,133000,52415185,691,691,691,691,0
|
|
20240712,132900,52415185,691,691,691,691,0
|
|
20240712,132800,52415185,691,691,691,691,0
|
|
20240712,132700,52415185,691,691,691,691,0
|
|
20240712,132600,52415185,691,691,691,691,0
|
|
20240712,132500,52415185,691,691,691,691,0
|
|
20240712,132400,52415185,691,691,691,691,0
|
|
20240712,132300,52415185,691,691,691,691,0
|
|
20240712,132200,52415185,691,691,691,691,0
|
|
20240712,132100,52415185,691,691,691,691,0
|
|
20240712,132000,52415185,691,691,691,691,0
|
|
20240712,131900,52415185,691,691,691,691,0
|
|
20240712,131800,52415185,691,691,691,691,0
|
|
20240712,131700,52415185,691,691,691,691,0
|
|
20240712,131600,52415185,691,691,691,691,0
|
|
20240712,131500,52415185,691,691,691,691,50
|
|
20240712,131400,52380635,689,689,689,689,0
|
|
20240712,131300,52380635,689,689,689,689,0
|
|
20240712,131200,52380635,689,689,689,689,0
|
|
20240712,131100,52380635,689,689,689,689,0
|
|
20240712,131000,52380635,689,689,689,689,0
|
|
20240712,130900,52380635,689,689,689,689,1
|
|
20240712,130800,52379946,689,689,689,689,0
|
|
20240712,130700,52379946,689,689,689,689,0
|
|
20240712,130600,52379946,689,689,689,689,1
|
|
20240712,130500,52379257,689,689,689,689,0
|
|
20240712,130400,52379257,689,689,689,689,0
|
|
20240712,130300,52379257,689,689,689,689,0
|
|
20240712,130200,52379257,689,689,689,689,0
|
|
20240712,130100,52379257,689,689,689,689,0
|
|
20240712,130000,52379257,689,689,689,689,0
|
|
20240712,125900,52379257,689,689,689,689,0
|
|
20240712,125800,52379257,689,689,689,689,0
|
|
20240712,125700,52379257,689,689,689,689,0
|
|
20240712,125600,52379257,689,689,689,689,0
|
|
20240712,125500,52379257,689,689,689,689,0
|
|
20240712,125400,52379257,689,689,689,689,0
|
|
20240712,125300,52379257,689,689,689,689,0
|
|
20240712,125200,52379257,689,689,689,689,0
|
|
20240712,125100,52379257,689,689,689,689,0
|
|
20240712,125000,52379257,689,689,689,689,0
|
|
20240712,124900,52379257,689,689,689,689,0
|
|
20240712,124800,52379257,689,689,689,689,0
|
|
20240712,124700,52379257,689,689,689,689,0
|
|
20240712,124600,52379257,689,689,689,689,0
|
|
20240712,124500,52379257,689,689,689,689,1
|
|
20240712,124400,52378568,690,690,690,690,0
|
|
20240712,124300,52378568,690,690,690,690,0
|
|
20240712,124200,52378568,690,690,690,690,0
|
|
20240712,124100,52378568,690,690,690,690,0
|
|
20240712,124000,52378568,690,689,690,689,199
|
|
20240712,123900,52241259,691,691,691,691,0
|
|
20240712,123800,52241259,691,691,691,691,0
|
|
20240712,123700,52241259,691,691,691,691,0
|
|
20240712,123600,52241259,691,691,691,691,0
|
|
20240712,123500,52241259,691,691,691,691,0
|
|
20240712,123400,52241259,691,691,691,691,0
|
|
20240712,123300,52241259,691,691,691,691,0
|
|
20240712,123200,52241259,691,691,691,691,0
|
|
20240712,123100,52241259,691,691,691,691,0
|
|
20240712,123000,52241259,691,691,691,691,0
|
|
20240712,122900,52241259,691,691,691,691,0
|
|
20240712,122800,52241259,691,691,691,691,0
|
|
20240712,122700,52241259,691,691,691,691,0
|
|
20240712,122600,52241259,691,691,691,691,0
|
|
20240712,122500,52241259,691,691,691,691,0
|
|
20240712,122400,52241259,691,691,691,691,0
|
|
20240712,122300,52241259,691,691,691,691,0
|
|
20240712,122200,52241259,691,691,691,691,0
|
|
20240712,122100,52241259,691,691,691,691,0
|
|
20240712,122000,52241259,691,691,691,691,0
|
|
20240712,121900,52241259,691,691,691,691,0
|
|
20240712,121800,52241259,691,691,691,691,0
|
|
20240712,121700,52241259,691,691,691,691,0
|
|
20240712,121600,52241259,691,691,691,691,0
|
|
20240712,121500,52241259,691,691,691,691,0
|
|
20240712,121400,52241259,691,691,691,691,0
|
|
20240712,121300,52241259,691,691,691,691,0
|
|
20240712,121200,52241259,691,691,691,691,0
|
|
20240712,121100,52241259,691,691,691,691,0
|
|
20240712,121000,52241259,691,691,691,691,853
|
|
20240712,120900,51651836,691,691,691,691,0
|
|
20240712,120800,51651836,691,691,691,691,0
|
|
20240712,120700,51651836,691,691,691,691,0
|
|
20240712,120600,51651836,691,691,691,691,0
|
|
20240712,120500,51651836,691,691,691,691,0
|
|
20240712,120400,51651836,691,691,691,691,0
|
|
20240712,120300,51651836,691,691,691,691,0
|
|
20240712,120200,51651836,691,691,691,691,0
|
|
20240712,120100,51651836,691,691,691,691,0
|
|
20240712,120000,51651836,691,691,691,691,0
|
|
20240712,115900,51651836,691,691,691,691,0
|
|
20240712,115800,51651836,691,691,691,691,0
|
|
20240712,115700,51651836,691,691,691,691,0
|
|
20240712,115600,51651836,691,691,691,691,0
|
|
20240712,115500,51651836,691,691,691,691,2
|
|
20240712,115400,51650454,684,684,684,684,0
|
|
20240712,115300,51650454,684,684,684,684,0
|
|
20240712,115200,51650454,684,684,684,684,0
|
|
20240712,115100,51650454,684,684,684,684,0
|
|
20240712,115000,51650454,684,684,684,684,0
|
|
20240712,114900,51650454,684,684,684,684,0
|
|
20240712,114800,51650454,684,684,684,684,10000
|
|
20240712,114700,44810454,683,683,683,683,0
|
|
20240712,114600,44810454,683,683,683,683,0
|
|
20240712,114500,44810454,683,683,683,683,40
|
|
20240712,114400,44783134,687,687,687,687,0
|
|
20240712,114300,44783134,687,687,687,687,0
|
|
20240712,114200,44783134,687,687,687,687,0
|
|
20240712,114100,44783134,687,687,687,687,0
|
|
20240712,114000,44783134,687,687,687,687,0
|
|
20240712,113900,44783134,687,687,687,687,0
|
|
20240712,113800,44783134,687,687,687,687,1
|
|
20240712,113700,44782447,687,687,687,687,412
|
|
20240712,113600,44499403,691,691,691,691,0
|
|
20240712,113500,44499403,691,691,691,691,29
|
|
20240712,113400,44479364,691,691,691,691,0
|
|
20240712,113300,44479364,691,691,691,691,0
|
|
20240712,113200,44479364,691,691,691,691,0
|
|
20240712,113100,44479364,691,691,691,691,0
|
|
20240712,113000,44479364,691,691,691,691,0
|
|
20240712,112900,44479364,691,691,691,691,0
|
|
20240712,112800,44479364,691,691,691,691,0
|
|
20240712,112700,44479364,691,691,691,691,0
|
|
20240712,112600,44479364,691,691,691,691,0
|
|
20240712,112500,44479364,691,691,691,691,0
|
|
20240712,112400,44479364,691,691,691,691,2
|
|
20240712,112300,44477982,687,687,687,687,0
|
|
20240712,112200,44477982,687,687,687,687,0
|
|
20240712,112100,44477982,687,687,687,687,0
|
|
20240712,112000,44477982,687,687,687,687,0
|
|
20240712,111900,44477982,687,687,687,687,0
|
|
20240712,111800,44477982,687,687,687,687,117
|
|
20240712,111700,44397603,691,691,691,691,0
|
|
20240712,111600,44397603,691,691,691,691,0
|
|
20240712,111500,44397603,691,691,691,691,0
|
|
20240712,111400,44397603,691,691,691,691,0
|
|
20240712,111300,44397603,691,691,691,691,23
|
|
20240712,111200,44381710,691,691,691,691,0
|
|
20240712,111100,44381710,691,691,691,691,0
|
|
20240712,111000,44381710,691,691,691,691,0
|
|
20240712,110900,44381710,691,691,691,691,0
|
|
20240712,110800,44381710,691,691,691,691,0
|
|
20240712,110700,44381710,691,691,691,691,1
|
|
20240712,110600,44381019,687,687,687,687,0
|
|
20240712,110500,44381019,687,687,687,687,0
|
|
20240712,110400,44381019,687,687,687,687,0
|
|
20240712,110300,44381019,687,687,687,687,0
|
|
20240712,110200,44381019,687,687,687,687,21
|
|
20240712,110100,44366592,687,687,687,687,0
|
|
20240712,110000,44366592,687,687,687,687,0
|
|
20240712,105900,44366592,687,687,687,687,0
|
|
20240712,105800,44366592,687,687,687,687,0
|
|
20240712,105700,44366592,687,687,687,687,0
|
|
20240712,105600,44366592,687,687,687,687,0
|
|
20240712,105500,44366592,687,687,687,687,0
|
|
20240712,105400,44366592,687,687,687,687,34
|
|
20240712,105300,44343234,687,687,687,687,0
|
|
20240712,105200,44343234,687,687,687,687,0
|
|
20240712,105100,44343234,687,687,687,687,0
|
|
20240712,105000,44343234,687,687,687,687,0
|
|
20240712,104900,44343234,687,687,687,687,0
|
|
20240712,104800,44343234,687,687,687,687,0
|
|
20240712,104700,44343234,687,687,687,687,1721
|
|
20240712,104600,43160907,692,692,692,692,0
|
|
20240712,104500,43160907,692,692,692,692,0
|
|
20240712,104400,43160907,692,692,692,692,0
|
|
20240712,104300,43160907,692,692,692,692,0
|
|
20240712,104200,43160907,692,692,692,692,0
|
|
20240712,104100,43160907,692,692,692,692,0
|
|
20240712,104000,43160907,692,692,692,692,0
|
|
20240712,103900,43160907,692,692,692,692,0
|
|
20240712,103800,43160907,692,692,692,692,0
|
|
20240712,103700,43160907,692,691,692,691,5000
|
|
20240712,103600,39700995,690,690,690,690,2304
|
|
20240712,103500,38111235,691,691,691,691,500
|
|
20240712,103400,37765735,692,692,692,692,0
|
|
20240712,103300,37765735,692,692,692,692,2000
|
|
20240712,103200,36381735,693,693,693,693,0
|
|
20240712,103100,36381735,693,693,693,693,0
|
|
20240712,103000,36381735,693,693,693,693,5588
|
|
20240712,102900,32509251,693,693,693,693,1727
|
|
20240712,102800,31312440,694,694,694,694,2000
|
|
20240712,102700,29924440,694,694,694,694,5000
|
|
20240712,102600,26454440,694,695,695,694,4350
|
|
20240712,102500,23434318,696,696,696,696,0
|
|
20240712,102400,23434318,696,696,696,696,658
|
|
20240712,102300,22976350,696,696,696,696,1702
|
|
20240712,102200,21791758,696,696,696,696,0
|
|
20240712,102100,21791758,696,696,696,696,0
|
|
20240712,102000,21791758,696,696,696,696,657
|
|
20240712,101900,21334486,696,696,696,696,5
|
|
20240712,101800,21331006,696,698,698,696,10000
|
|
20240712,101700,14368466,699,699,699,699,0
|
|
20240712,101600,14368466,699,699,699,699,0
|
|
20240712,101500,14368466,699,699,699,699,0
|
|
20240712,101400,14368466,699,699,699,699,0
|
|
20240712,101300,14368466,699,699,699,699,0
|
|
20240712,101200,14368466,699,699,699,699,0
|
|
20240712,101100,14368466,699,699,699,699,0
|
|
20240712,101000,14368466,699,699,699,699,100
|
|
20240712,100900,14298566,700,700,700,700,0
|
|
20240712,100800,14298566,700,700,700,700,0
|
|
20240712,100700,14298566,700,700,700,700,0
|
|
20240712,100600,14298566,700,700,700,700,0
|
|
20240712,100500,14298566,700,698,700,698,5123
|
|
20240712,100400,10712993,698,698,698,698,0
|
|
20240712,100300,10712993,698,698,698,698,0
|
|
20240712,100200,10712993,698,698,698,698,1
|
|
20240712,100100,10712295,693,693,693,693,0
|
|
20240712,100000,10712295,693,693,693,693,0
|
|
20240712,095900,10712295,693,693,693,693,0
|
|
20240712,095800,10712295,693,693,693,693,120
|
|
20240712,095700,10629135,693,693,693,693,5
|
|
20240712,095600,10625670,690,690,690,690,0
|
|
20240712,095500,10625670,690,690,690,690,0
|
|
20240712,095400,10625670,690,690,690,690,0
|
|
20240712,095300,10625670,690,690,690,690,0
|
|
20240712,095200,10625670,690,690,690,690,0
|
|
20240712,095100,10625670,690,690,690,690,0
|
|
20240712,095000,10625670,690,690,690,690,0
|
|
20240712,094900,10625670,690,690,690,690,0
|
|
20240712,094800,10625670,690,690,690,690,3
|
|
20240712,094700,10623600,690,690,690,690,0
|
|
20240712,094600,10623600,690,691,691,690,2000
|
|
20240712,094500,9243034,693,693,693,693,657
|
|
20240712,094400,8787733,693,693,693,693,500
|
|
20240712,094300,8441233,693,693,693,693,0
|
|
20240712,094200,8441233,693,693,693,693,0
|
|
20240712,094100,8441233,693,693,693,693,0
|
|
20240712,094000,8441233,693,693,693,693,38
|
|
20240712,093900,8414899,693,693,693,693,0
|
|
20240712,093800,8414899,693,693,693,693,0
|
|
20240712,093700,8414899,693,693,693,693,0
|
|
20240712,093600,8414899,693,693,693,693,0
|
|
20240712,093500,8414899,693,693,693,693,0
|
|
20240712,093400,8414899,693,693,693,693,0
|
|
20240712,093300,8414899,693,693,693,693,0
|
|
20240712,093200,8414899,693,693,693,693,0
|
|
20240712,093100,8414899,693,693,693,693,0
|
|
20240712,093000,8414899,693,693,693,693,0
|
|
20240712,092900,8414899,693,693,693,693,0
|
|
20240712,092800,8414899,693,693,693,693,0
|
|
20240712,092700,8414899,693,693,693,693,0
|
|
20240712,092600,8414899,693,693,693,693,0
|
|
20240712,092500,8414899,693,693,693,693,0
|
|
20240712,092400,8414899,693,693,693,693,0
|
|
20240712,092300,8414899,693,693,693,693,3000
|
|
20240712,092200,6335899,693,693,693,693,2
|
|
20240712,092100,6334513,699,699,699,699,65
|
|
20240712,092000,6289078,699,699,699,699,0
|
|
20240712,091900,6289078,699,699,699,699,0
|
|
20240712,091800,6289078,699,699,699,699,0
|
|
20240712,091700,6289078,699,699,699,699,0
|
|
20240712,091600,6289078,699,699,699,699,0
|
|
20240712,091500,6289078,699,699,699,699,0
|
|
20240712,091400,6289078,699,699,699,699,30
|
|
20240712,091300,6268108,700,700,700,700,0
|
|
20240712,091200,6268108,700,700,700,700,7
|
|
20240712,091100,6263208,700,700,700,700,0
|
|
20240712,091000,6263208,700,700,700,700,0
|
|
20240712,090900,6263208,700,700,700,700,8390
|
|
20240712,090800,390208,700,700,700,700,3
|
|
20240712,090700,388108,700,700,700,700,0
|
|
20240712,090600,388108,700,700,700,700,0
|
|
20240712,090500,388108,700,699,700,699,4
|
|
20240712,090400,385309,694,694,694,694,0
|
|
20240712,090300,385309,694,694,694,694,0
|
|
20240712,090200,385309,694,694,694,694,1
|
|
20240712,090100,384615,693,693,693,693,0
|
|
20240712,090000,384615,693,693,693,693,555
|