633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193000,1084316409,1614,1614,1614,1614,77031
|
|
20240703,192900,1084316409,1614,1614,1614,1614,0
|
|
20240703,192800,1084316409,1614,1614,1614,1614,0
|
|
20240703,192700,1084316409,1614,1614,1614,1614,0
|
|
20240703,192600,1084316409,1614,1614,1614,1614,0
|
|
20240703,192500,1084316409,1614,1614,1614,1614,0
|
|
20240703,192400,1084316409,1614,1614,1614,1614,0
|
|
20240703,192300,1084316409,1614,1614,1614,1614,0
|
|
20240703,192200,1084316409,1614,1614,1614,1614,0
|
|
20240703,192100,1084316409,1614,1614,1614,1614,0
|
|
20240703,192000,1084316409,1614,1614,1614,1614,0
|
|
20240703,191900,1084316409,1614,1614,1614,1614,0
|
|
20240703,191800,1084316409,1614,1614,1614,1614,0
|
|
20240703,191700,1084316409,1614,1614,1614,1614,0
|
|
20240703,191600,1084316409,1614,1614,1614,1614,0
|
|
20240703,191500,1084316409,1614,1614,1614,1614,0
|
|
20240703,191400,1084316409,1614,1614,1614,1614,0
|
|
20240703,191300,1084316409,1614,1614,1614,1614,0
|
|
20240703,191200,1084316409,1614,1614,1614,1614,0
|
|
20240703,191100,1084316409,1614,1614,1614,1614,0
|
|
20240703,191000,1084316409,1614,1614,1614,1614,0
|
|
20240703,190900,1084316409,1614,1614,1614,1614,0
|
|
20240703,190800,1084316409,1614,1614,1614,1614,0
|
|
20240703,190700,1084316409,1614,1614,1614,1614,0
|
|
20240703,190600,1084316409,1614,1614,1614,1614,0
|
|
20240703,190500,1084316409,1614,1614,1614,1614,0
|
|
20240703,190400,1084316409,1614,1614,1614,1614,0
|
|
20240703,190300,1084316409,1614,1614,1614,1614,0
|
|
20240703,190200,1084316409,1614,1614,1614,1614,0
|
|
20240703,190100,1084316409,1614,1614,1614,1614,0
|
|
20240703,190000,1084316409,1614,1614,1614,1614,77031
|
|
20240703,185900,1084316409,1614,1614,1614,1614,0
|
|
20240703,185800,1084316409,1614,1614,1614,1614,0
|
|
20240703,185700,1084316409,1614,1614,1614,1614,0
|
|
20240703,185600,1084316409,1614,1614,1614,1614,0
|
|
20240703,185500,1084316409,1614,1614,1614,1614,0
|
|
20240703,185400,1084316409,1614,1614,1614,1614,0
|
|
20240703,185300,1084316409,1614,1614,1614,1614,0
|
|
20240703,185200,1084316409,1614,1614,1614,1614,0
|
|
20240703,185100,1084316409,1614,1614,1614,1614,0
|
|
20240703,185000,1084316409,1614,1614,1614,1614,0
|
|
20240703,184900,1084316409,1614,1614,1614,1614,0
|
|
20240703,184800,1084316409,1614,1614,1614,1614,0
|
|
20240703,184700,1084316409,1614,1614,1614,1614,0
|
|
20240703,184600,1084316409,1614,1614,1614,1614,0
|
|
20240703,184500,1084316409,1614,1614,1614,1614,0
|
|
20240703,184400,1084316409,1614,1614,1614,1614,0
|
|
20240703,184300,1084316409,1614,1614,1614,1614,0
|
|
20240703,184200,1084316409,1614,1614,1614,1614,0
|
|
20240703,184100,1084316409,1614,1614,1614,1614,0
|
|
20240703,184000,1084316409,1614,1614,1614,1614,0
|
|
20240703,183900,1084316409,1614,1614,1614,1614,0
|
|
20240703,183800,1084316409,1614,1614,1614,1614,0
|
|
20240703,183700,1084316409,1614,1614,1614,1614,0
|
|
20240703,183600,1084316409,1614,1614,1614,1614,0
|
|
20240703,183500,1084316409,1614,1614,1614,1614,0
|
|
20240703,183400,1084316409,1614,1614,1614,1614,0
|
|
20240703,183300,1084316409,1614,1614,1614,1614,0
|
|
20240703,183200,1084316409,1614,1614,1614,1614,0
|
|
20240703,183100,1084316409,1614,1614,1614,1614,0
|
|
20240703,183000,1084316409,1614,1614,1614,1614,77031
|
|
20240703,182900,1084316409,1614,1614,1614,1614,0
|
|
20240703,182800,1084316409,1614,1614,1614,1614,0
|
|
20240703,182700,1084316409,1614,1614,1614,1614,0
|
|
20240703,182600,1084316409,1614,1614,1614,1614,0
|
|
20240703,182500,1084316409,1614,1614,1614,1614,0
|
|
20240703,182400,1084316409,1614,1614,1614,1614,0
|
|
20240703,182300,1084316409,1614,1614,1614,1614,0
|
|
20240703,182200,1084316409,1614,1614,1614,1614,0
|
|
20240703,182100,1084316409,1614,1614,1614,1614,0
|
|
20240703,182000,1084316409,1614,1614,1614,1614,0
|
|
20240703,181900,1084316409,1614,1614,1614,1614,0
|
|
20240703,181800,1084316409,1614,1614,1614,1614,0
|
|
20240703,181700,1084316409,1614,1614,1614,1614,0
|
|
20240703,181600,1084316409,1614,1614,1614,1614,0
|
|
20240703,181500,1084316409,1614,1614,1614,1614,0
|
|
20240703,181400,1084316409,1614,1614,1614,1614,0
|
|
20240703,181300,1084316409,1614,1614,1614,1614,0
|
|
20240703,181200,1084316409,1614,1614,1614,1614,0
|
|
20240703,181100,1084316409,1614,1614,1614,1614,0
|
|
20240703,181000,1084316409,1614,1614,1614,1614,0
|
|
20240703,180900,1084316409,1614,1614,1614,1614,0
|
|
20240703,180800,1084316409,1614,1614,1614,1614,0
|
|
20240703,180700,1084316409,1614,1614,1614,1614,0
|
|
20240703,180600,1084316409,1614,1614,1614,1614,0
|
|
20240703,180500,1084316409,1614,1614,1614,1614,0
|
|
20240703,180400,1084316409,1614,1614,1614,1614,0
|
|
20240703,180300,1084316409,1614,1614,1614,1614,0
|
|
20240703,180200,1084316409,1614,1614,1614,1614,0
|
|
20240703,180100,1084316409,1614,1614,1614,1614,0
|
|
20240703,180000,1084316409,1614,1614,1614,1614,77031
|
|
20240703,175900,1084316409,1614,1614,1614,1614,0
|
|
20240703,175800,1084316409,1614,1614,1614,1614,0
|
|
20240703,175700,1084316409,1614,1614,1614,1614,0
|
|
20240703,175600,1084316409,1614,1614,1614,1614,0
|
|
20240703,175500,1084316409,1614,1614,1614,1614,0
|
|
20240703,175400,1084316409,1614,1614,1614,1614,0
|
|
20240703,175300,1084316409,1614,1614,1614,1614,0
|
|
20240703,175200,1084316409,1614,1614,1614,1614,0
|
|
20240703,175100,1084316409,1614,1614,1614,1614,0
|
|
20240703,175000,1084316409,1614,1614,1614,1614,0
|
|
20240703,174900,1084316409,1614,1614,1614,1614,0
|
|
20240703,174800,1084316409,1614,1614,1614,1614,0
|
|
20240703,174700,1084316409,1614,1614,1614,1614,0
|
|
20240703,174600,1084316409,1614,1614,1614,1614,0
|
|
20240703,174500,1084316409,1614,1614,1614,1614,0
|
|
20240703,174400,1084316409,1614,1614,1614,1614,0
|
|
20240703,174300,1084316409,1614,1614,1614,1614,0
|
|
20240703,174200,1084316409,1614,1614,1614,1614,0
|
|
20240703,174100,1084316409,1614,1614,1614,1614,0
|
|
20240703,174000,1084316409,1614,1614,1614,1614,0
|
|
20240703,173900,1084316409,1614,1614,1614,1614,0
|
|
20240703,173800,1084316409,1614,1614,1614,1614,0
|
|
20240703,173700,1084316409,1614,1614,1614,1614,0
|
|
20240703,173600,1084316409,1614,1614,1614,1614,0
|
|
20240703,173500,1084316409,1614,1614,1614,1614,0
|
|
20240703,173400,1084316409,1614,1614,1614,1614,0
|
|
20240703,173300,1084316409,1614,1614,1614,1614,0
|
|
20240703,173200,1084316409,1614,1614,1614,1614,0
|
|
20240703,173100,1084316409,1614,1614,1614,1614,0
|
|
20240703,173000,1084316409,1614,1614,1614,1614,77031
|
|
20240703,172900,1084316409,1614,1614,1614,1614,0
|
|
20240703,172800,1084316409,1614,1614,1614,1614,0
|
|
20240703,172700,1084316409,1614,1614,1614,1614,0
|
|
20240703,172600,1084316409,1614,1614,1614,1614,0
|
|
20240703,172500,1084316409,1614,1614,1614,1614,0
|
|
20240703,172400,1084316409,1614,1614,1614,1614,0
|
|
20240703,172300,1084316409,1614,1614,1614,1614,0
|
|
20240703,172200,1084316409,1614,1614,1614,1614,0
|
|
20240703,172100,1084316409,1614,1614,1614,1614,0
|
|
20240703,172000,1084316409,1614,1614,1614,1614,0
|
|
20240703,171900,1084316409,1614,1614,1614,1614,0
|
|
20240703,171800,1084316409,1614,1614,1614,1614,0
|
|
20240703,171700,1084316409,1614,1614,1614,1614,0
|
|
20240703,171600,1084316409,1614,1614,1614,1614,0
|
|
20240703,171500,1084316409,1614,1614,1614,1614,0
|
|
20240703,171400,1084316409,1614,1614,1614,1614,0
|
|
20240703,171300,1084316409,1614,1614,1614,1614,0
|
|
20240703,171200,1084316409,1614,1614,1614,1614,0
|
|
20240703,171100,1084316409,1614,1614,1614,1614,0
|
|
20240703,171000,1084316409,1614,1614,1614,1614,0
|
|
20240703,170900,1084316409,1614,1614,1614,1614,0
|
|
20240703,170800,1084316409,1614,1614,1614,1614,0
|
|
20240703,170700,1084316409,1614,1614,1614,1614,0
|
|
20240703,170600,1084316409,1614,1614,1614,1614,0
|
|
20240703,170500,1084316409,1614,1614,1614,1614,0
|
|
20240703,170400,1084316409,1614,1614,1614,1614,0
|
|
20240703,170300,1084316409,1614,1614,1614,1614,0
|
|
20240703,170200,1084316409,1614,1614,1614,1614,0
|
|
20240703,170100,1084316409,1614,1614,1614,1614,0
|
|
20240703,170000,1084316409,1614,1614,1614,1614,77031
|
|
20240703,165900,1084316409,1614,1614,1614,1614,0
|
|
20240703,165800,1084316409,1614,1614,1614,1614,0
|
|
20240703,165700,1084316409,1614,1614,1614,1614,0
|
|
20240703,165600,1084316409,1614,1614,1614,1614,0
|
|
20240703,165500,1084316409,1614,1614,1614,1614,0
|
|
20240703,165400,1084316409,1614,1614,1614,1614,0
|
|
20240703,165300,1084316409,1614,1614,1614,1614,0
|
|
20240703,165200,1084316409,1614,1614,1614,1614,0
|
|
20240703,165100,1084316409,1614,1614,1614,1614,0
|
|
20240703,165000,1084316409,1614,1614,1614,1614,0
|
|
20240703,164900,1084316409,1614,1614,1614,1614,0
|
|
20240703,164800,1084316409,1614,1614,1614,1614,0
|
|
20240703,164700,1084316409,1614,1614,1614,1614,0
|
|
20240703,164600,1084316409,1614,1614,1614,1614,0
|
|
20240703,164500,1084316409,1614,1614,1614,1614,0
|
|
20240703,164400,1084316409,1614,1614,1614,1614,0
|
|
20240703,164300,1084316409,1614,1614,1614,1614,0
|
|
20240703,164200,1084316409,1614,1614,1614,1614,0
|
|
20240703,164100,1084316409,1614,1614,1614,1614,0
|
|
20240703,164000,1084316409,1614,1614,1614,1614,0
|
|
20240703,163900,1084316409,1614,1614,1614,1614,0
|
|
20240703,163800,1084316409,1614,1614,1614,1614,0
|
|
20240703,163700,1084316409,1614,1614,1614,1614,0
|
|
20240703,163600,1084316409,1614,1614,1614,1614,0
|
|
20240703,163500,1084316409,1614,1614,1614,1614,0
|
|
20240703,163400,1084316409,1614,1614,1614,1614,0
|
|
20240703,163300,1084316409,1614,1614,1614,1614,0
|
|
20240703,163200,1084316409,1614,1614,1614,1614,0
|
|
20240703,163100,1084316409,1614,1614,1614,1614,0
|
|
20240703,163000,1084316409,1614,1614,1614,1614,77031
|
|
20240703,162900,1084316409,1614,1614,1614,1614,0
|
|
20240703,162800,1084316409,1614,1614,1614,1614,0
|
|
20240703,162700,1084316409,1614,1614,1614,1614,0
|
|
20240703,162600,1084316409,1614,1614,1614,1614,0
|
|
20240703,162500,1084316409,1614,1614,1614,1614,0
|
|
20240703,162400,1084316409,1614,1614,1614,1614,0
|
|
20240703,162300,1084316409,1614,1614,1614,1614,0
|
|
20240703,162200,1084316409,1614,1614,1614,1614,0
|
|
20240703,162100,1084316409,1614,1614,1614,1614,0
|
|
20240703,162000,1084316409,1614,1614,1614,1614,0
|
|
20240703,161900,1084316409,1614,1614,1614,1614,0
|
|
20240703,161800,1084316409,1614,1614,1614,1614,0
|
|
20240703,161700,1084316409,1614,1614,1614,1614,0
|
|
20240703,161600,1084316409,1614,1614,1614,1614,0
|
|
20240703,161500,1084316409,1614,1614,1614,1614,0
|
|
20240703,161400,1084316409,1614,1614,1614,1614,0
|
|
20240703,161300,1084316409,1614,1614,1614,1614,0
|
|
20240703,161200,1084316409,1614,1614,1614,1614,0
|
|
20240703,161100,1084316409,1614,1614,1614,1614,0
|
|
20240703,161000,1084316409,1614,1614,1614,1614,0
|
|
20240703,160900,1084316409,1614,1614,1614,1614,0
|
|
20240703,160800,1084316409,1614,1614,1614,1614,0
|
|
20240703,160700,1084316409,1614,1614,1614,1614,0
|
|
20240703,160600,1084316409,1614,1614,1614,1614,0
|
|
20240703,160500,1084316409,1614,1614,1614,1614,0
|
|
20240703,160400,1084316409,1614,1614,1614,1614,0
|
|
20240703,160300,1084316409,1614,1614,1614,1614,0
|
|
20240703,160200,1084316409,1614,1614,1614,1614,0
|
|
20240703,160100,1084316409,1614,1614,1614,1614,0
|
|
20240703,160000,1084316409,1614,1614,1614,1614,77031
|
|
20240703,155900,1084316409,1614,1614,1614,1614,0
|
|
20240703,155800,1084316409,1614,1614,1614,1614,0
|
|
20240703,155700,1084316409,1614,1614,1614,1614,0
|
|
20240703,155600,1084316409,1614,1614,1614,1614,0
|
|
20240703,155500,1084316409,1614,1614,1614,1614,0
|
|
20240703,155400,1084316409,1614,1614,1614,1614,0
|
|
20240703,155300,1084316409,1614,1614,1614,1614,0
|
|
20240703,155200,1084316409,1614,1614,1614,1614,0
|
|
20240703,155100,1084316409,1614,1614,1614,1614,0
|
|
20240703,155000,1084316409,1614,1614,1614,1614,0
|
|
20240703,154900,1084316409,1614,1614,1614,1614,0
|
|
20240703,154800,1084316409,1614,1614,1614,1614,0
|
|
20240703,154700,1084316409,1614,1614,1614,1614,0
|
|
20240703,154600,1084316409,1614,1614,1614,1614,0
|
|
20240703,154500,1084316409,1614,1614,1614,1614,0
|
|
20240703,154400,1084316409,1614,1614,1614,1614,0
|
|
20240703,154300,1084316409,1614,1614,1614,1614,0
|
|
20240703,154200,1084316409,1614,1614,1614,1614,0
|
|
20240703,154100,1084316409,1614,1614,1614,1614,0
|
|
20240703,154000,1084316409,1614,1614,1614,1614,0
|
|
20240703,153900,1084316409,1614,1614,1614,1614,0
|
|
20240703,153800,1084316409,1614,1614,1614,1614,0
|
|
20240703,153700,1084316409,1614,1614,1614,1614,0
|
|
20240703,153600,1084316409,1614,1614,1614,1614,0
|
|
20240703,153500,1084316409,1614,1614,1614,1614,0
|
|
20240703,153400,1084316409,1614,1614,1614,1614,0
|
|
20240703,153300,1084316409,1614,1614,1614,1614,0
|
|
20240703,153200,1084316409,1614,1614,1614,1614,0
|
|
20240703,153100,1084316409,1614,1614,1614,1614,0
|
|
20240703,153000,1084316409,1614,1614,1614,1614,154062
|
|
20240703,152900,959988375,1621,1621,1621,1621,0
|
|
20240703,152800,959988375,1621,1621,1621,1621,0
|
|
20240703,152700,959988375,1621,1621,1621,1621,0
|
|
20240703,152600,959988375,1621,1621,1621,1621,0
|
|
20240703,152500,959988375,1621,1621,1621,1621,0
|
|
20240703,152400,959988375,1621,1621,1621,1621,0
|
|
20240703,152300,959988375,1621,1621,1621,1621,0
|
|
20240703,152200,959988375,1621,1621,1621,1621,0
|
|
20240703,152100,959988375,1621,1621,1621,1621,0
|
|
20240703,152000,959988375,1621,1621,1621,1621,0
|
|
20240703,151900,959988375,1621,1625,1625,1621,1525
|
|
20240703,151800,957510298,1620,1620,1620,1620,262
|
|
20240703,151700,957085858,1625,1620,1625,1620,14
|
|
20240703,151600,957063159,1620,1620,1620,1620,0
|
|
20240703,151500,957063159,1620,1620,1620,1620,3353
|
|
20240703,151400,951631299,1620,1620,1620,1620,886
|
|
20240703,151300,950195979,1620,1620,1620,1620,4613
|
|
20240703,151200,942722919,1620,1621,1621,1620,507
|
|
20240703,151100,941901152,1620,1619,1626,1618,3394
|
|
20240703,151000,936399073,1625,1625,1625,1625,2
|
|
20240703,150900,936395823,1620,1620,1620,1620,260
|
|
20240703,150800,935974623,1625,1625,1625,1625,0
|
|
20240703,150700,935974623,1625,1622,1625,1618,10012
|
|
20240703,150600,919760965,1626,1626,1626,1626,0
|
|
20240703,150500,919760965,1626,1625,1626,1625,1000
|
|
20240703,150400,918135593,1621,1621,1621,1621,0
|
|
20240703,150300,918135593,1621,1621,1621,1621,204
|
|
20240703,150200,917804909,1620,1620,1620,1620,0
|
|
20240703,150100,917804909,1620,1621,1621,1620,715
|
|
20240703,150000,916645895,1620,1620,1620,1620,2053
|
|
20240703,145900,913320035,1620,1621,1621,1620,1233
|
|
20240703,145800,911321796,1621,1625,1625,1621,5921
|
|
20240703,145700,901723386,1625,1625,1625,1625,548
|
|
20240703,145600,900832886,1625,1625,1625,1625,0
|
|
20240703,145500,900832886,1625,1624,1625,1624,1005
|
|
20240703,145400,899200312,1621,1621,1621,1621,678
|
|
20240703,145300,898101274,1625,1625,1625,1625,0
|
|
20240703,145200,898101274,1625,1625,1625,1625,2
|
|
20240703,145100,898098024,1619,1620,1620,1619,1601
|
|
20240703,145000,895504405,1620,1625,1625,1620,502
|
|
20240703,144900,894691155,1626,1625,1626,1625,38
|
|
20240703,144800,894629397,1626,1626,1626,1626,0
|
|
20240703,144700,894629397,1626,1620,1626,1618,10002
|
|
20240703,144600,878443248,1627,1627,1627,1627,100
|
|
20240703,144500,878280548,1627,1619,1627,1619,4369
|
|
20240703,144400,871207129,1619,1623,1623,1619,10000
|
|
20240703,144300,855005613,1622,1622,1622,1622,0
|
|
20240703,144200,855005613,1622,1622,1622,1622,250
|
|
20240703,144100,854600113,1620,1628,1628,1620,10001
|
|
20240703,144000,838367193,1628,1628,1628,1628,6
|
|
20240703,143900,838357425,1629,1628,1629,1628,347
|
|
20240703,143800,837792363,1629,1625,1629,1624,13407
|
|
20240703,143700,816002054,1624,1624,1624,1624,5
|
|
20240703,143600,815993934,1623,1623,1623,1623,0
|
|
20240703,143500,815993934,1623,1623,1623,1623,2129
|
|
20240703,143400,812538567,1623,1624,1624,1623,2206
|
|
20240703,143300,808956068,1625,1625,1625,1625,6
|
|
20240703,143200,808946318,1625,1625,1625,1625,796
|
|
20240703,143100,807652818,1626,1625,1626,1625,3550
|
|
20240703,143000,801880717,1626,1626,1626,1626,0
|
|
20240703,142900,801880717,1626,1626,1626,1626,1200
|
|
20240703,142800,799929517,1627,1627,1627,1627,0
|
|
20240703,142700,799929517,1627,1627,1627,1627,5
|
|
20240703,142600,799921382,1625,1623,1625,1621,2501
|
|
20240703,142500,795862637,1624,1623,1624,1623,5290
|
|
20240703,142400,787273177,1620,1620,1620,1620,0
|
|
20240703,142300,787273177,1620,1621,1622,1620,7485
|
|
20240703,142200,775147159,1619,1619,1619,1619,0
|
|
20240703,142100,775147159,1619,1619,1619,1619,260
|
|
20240703,142000,774726219,1619,1620,1620,1619,6000
|
|
20240703,141900,765011515,1620,1621,1621,1619,18500
|
|
20240703,141800,735039466,1621,1621,1621,1620,4124
|
|
20240703,141700,728355164,1621,1621,1621,1621,2229
|
|
20240703,141600,724741955,1621,1622,1622,1621,618
|
|
20240703,141500,723739817,1622,1622,1622,1622,0
|
|
20240703,141400,723739817,1622,1622,1622,1622,2767
|
|
20240703,141300,719251743,1624,1624,1624,1624,0
|
|
20240703,141200,719251743,1624,1624,1624,1624,0
|
|
20240703,141100,719251743,1624,1624,1624,1624,136
|
|
20240703,141000,719030879,1624,1624,1624,1624,0
|
|
20240703,140900,719030879,1624,1624,1624,1624,1
|
|
20240703,140800,719029255,1625,1623,1625,1623,1000
|
|
20240703,140700,717404375,1622,1622,1622,1622,584
|
|
20240703,140600,716457127,1622,1622,1622,1622,500
|
|
20240703,140500,715646127,1622,1623,1623,1622,993
|
|
20240703,140400,714035441,1623,1623,1623,1623,0
|
|
20240703,140300,714035441,1623,1623,1623,1623,0
|
|
20240703,140200,714035441,1623,1623,1623,1623,0
|
|
20240703,140100,714035441,1623,1623,1623,1623,0
|
|
20240703,140000,714035441,1623,1623,1623,1623,1
|
|
20240703,135900,714033818,1623,1623,1623,1623,1880
|
|
20240703,135800,710982578,1622,1622,1627,1622,3150
|
|
20240703,135700,705869031,1622,1625,1625,1622,5000
|
|
20240703,135600,697752842,1625,1625,1625,1625,0
|
|
20240703,135500,697752842,1625,1625,1625,1625,68
|
|
20240703,135400,697642342,1625,1625,1625,1625,0
|
|
20240703,135300,697642342,1625,1625,1625,1625,20
|
|
20240703,135200,697609842,1625,1625,1625,1625,0
|
|
20240703,135100,697609842,1625,1625,1625,1625,0
|
|
20240703,135000,697609842,1625,1625,1625,1625,0
|
|
20240703,134900,697609842,1625,1626,1626,1625,4
|
|
20240703,134800,697603339,1627,1627,1627,1627,0
|
|
20240703,134700,697603339,1627,1627,1627,1627,0
|
|
20240703,134600,697603339,1627,1627,1627,1627,309
|
|
20240703,134500,697100596,1623,1623,1627,1623,4001
|
|
20240703,134400,690606969,1623,1623,1623,1623,0
|
|
20240703,134300,690606969,1623,1625,1625,1623,410
|
|
20240703,134200,689941537,1627,1627,1627,1627,10
|
|
20240703,134100,689925267,1627,1627,1627,1627,614
|
|
20240703,134000,688926289,1625,1625,1625,1625,1841
|
|
20240703,133900,685934664,1625,1627,1627,1625,180
|
|
20240703,133800,685642124,1625,1625,1625,1625,40
|
|
20240703,133700,685577124,1627,1626,1627,1626,244
|
|
20240703,133600,685180336,1626,1627,1627,1626,301
|
|
20240703,133500,684690909,1620,1620,1620,1620,0
|
|
20240703,133400,684690909,1620,1620,1620,1620,0
|
|
20240703,133300,684690909,1620,1620,1620,1620,300
|
|
20240703,133200,684204909,1620,1621,1621,1620,4000
|
|
20240703,133100,677724579,1621,1627,1627,1621,5558
|
|
20240703,133000,668714706,1627,1627,1627,1627,0
|
|
20240703,132900,668714706,1627,1623,1627,1623,1885
|
|
20240703,132800,665650185,1623,1623,1623,1623,0
|
|
20240703,132700,665650185,1623,1623,1623,1623,0
|
|
20240703,132600,665650185,1623,1623,1623,1622,5482
|
|
20240703,132500,656758130,1622,1624,1624,1622,5000
|
|
20240703,132400,648646805,1624,1624,1624,1624,0
|
|
20240703,132300,648646805,1624,1623,1624,1623,200
|
|
20240703,132200,648322105,1623,1623,1623,1623,0
|
|
20240703,132100,648322105,1623,1623,1623,1623,900
|
|
20240703,132000,646861405,1623,1623,1623,1623,1
|
|
20240703,131900,646859782,1625,1623,1625,1623,62
|
|
20240703,131800,646759062,1622,1622,1625,1622,309
|
|
20240703,131700,646257858,1621,1621,1621,1621,412
|
|
20240703,131600,645590006,1621,1623,1623,1621,214
|
|
20240703,131500,645242901,1625,1625,1625,1625,40
|
|
20240703,131400,645177901,1625,1625,1625,1625,53
|
|
20240703,131300,645091776,1627,1627,1627,1627,0
|
|
20240703,131200,645091776,1627,1627,1627,1627,0
|
|
20240703,131100,645091776,1627,1627,1627,1627,8
|
|
20240703,131000,645078760,1627,1627,1627,1627,0
|
|
20240703,130900,645078760,1627,1627,1627,1627,0
|
|
20240703,130800,645078760,1627,1627,1627,1627,1
|
|
20240703,130700,645077133,1620,1625,1625,1620,5091
|
|
20240703,130600,636827791,1621,1621,1621,1621,0
|
|
20240703,130500,636827791,1621,1621,1621,1621,0
|
|
20240703,130400,636827791,1621,1621,1621,1621,3161
|
|
20240703,130300,631703810,1622,1622,1622,1622,998
|
|
20240703,130200,630085054,1622,1625,1625,1622,816
|
|
20240703,130100,628760088,1625,1626,1626,1625,46
|
|
20240703,130000,628685336,1627,1627,1627,1627,0
|
|
20240703,125900,628685336,1627,1627,1627,1627,18
|
|
20240703,125800,628656050,1626,1626,1626,1626,0
|
|
20240703,125700,628656050,1626,1626,1626,1626,0
|
|
20240703,125600,628656050,1626,1625,1626,1625,1706
|
|
20240703,125500,625882104,1626,1626,1626,1626,347
|
|
20240703,125400,625317882,1627,1627,1627,1627,166
|
|
20240703,125300,625047800,1627,1627,1627,1627,0
|
|
20240703,125200,625047800,1627,1627,1627,1627,0
|
|
20240703,125100,625047800,1627,1627,1627,1627,0
|
|
20240703,125000,625047800,1627,1627,1627,1627,1
|
|
20240703,124900,625046173,1627,1627,1627,1627,0
|
|
20240703,124800,625046173,1627,1627,1627,1627,185
|
|
20240703,124700,624745178,1620,1621,1622,1620,7000
|
|
20240703,124600,613401794,1621,1628,1628,1621,15786
|
|
20240703,124500,587757750,1628,1628,1628,1628,205
|
|
20240703,124400,587424010,1628,1629,1629,1628,949
|
|
20240703,124300,585878184,1630,1630,1630,1630,5137
|
|
20240703,124200,577504874,1631,1631,1631,1631,135
|
|
20240703,124100,577284689,1631,1631,1631,1631,84
|
|
20240703,124000,577147685,1631,1631,1631,1631,423
|
|
20240703,123900,576457772,1631,1631,1631,1631,2001
|
|
20240703,123800,573194141,1630,1630,1630,1630,0
|
|
20240703,123700,573194141,1630,1630,1630,1630,0
|
|
20240703,123600,573194141,1630,1630,1630,1630,0
|
|
20240703,123500,573194141,1630,1630,1630,1630,300
|
|
20240703,123400,572705141,1631,1631,1631,1631,0
|
|
20240703,123300,572705141,1631,1631,1631,1631,2700
|
|
20240703,123200,568301441,1631,1631,1631,1631,100
|
|
20240703,123100,568138341,1631,1631,1631,1631,2
|
|
20240703,123000,568135079,1630,1630,1630,1630,1367
|
|
20240703,122900,565906869,1630,1630,1630,1630,40
|
|
20240703,122800,565841669,1630,1630,1630,1630,0
|
|
20240703,122700,565841669,1630,1630,1630,1630,10
|
|
20240703,122600,565825369,1630,1630,1630,1630,0
|
|
20240703,122500,565825369,1630,1630,1630,1630,0
|
|
20240703,122400,565825369,1630,1630,1630,1630,1
|
|
20240703,122300,565823739,1630,1630,1630,1630,0
|
|
20240703,122200,565823739,1630,1630,1630,1630,500
|
|
20240703,122100,565008739,1630,1630,1630,1630,1
|
|
20240703,122000,565007109,1630,1630,1630,1630,200
|
|
20240703,121900,564681109,1630,1630,1630,1630,0
|
|
20240703,121800,564681109,1630,1630,1630,1630,84
|
|
20240703,121700,564544189,1630,1630,1630,1630,1
|
|
20240703,121600,564542559,1630,1630,1630,1630,0
|
|
20240703,121500,564542559,1630,1630,1630,1630,277
|
|
20240703,121400,564091049,1631,1631,1631,1631,10
|
|
20240703,121300,564074739,1631,1631,1631,1631,0
|
|
20240703,121200,564074739,1631,1632,1632,1631,49
|
|
20240703,121100,563994818,1631,1631,1631,1631,93
|
|
20240703,121000,563843135,1631,1631,1631,1631,10
|
|
20240703,120900,563826825,1631,1631,1631,1631,1010
|
|
20240703,120800,562179515,1631,1631,1631,1631,0
|
|
20240703,120700,562179515,1631,1631,1631,1631,50
|
|
20240703,120600,562097965,1630,1630,1630,1630,71
|
|
20240703,120500,561982235,1630,1630,1630,1630,196
|
|
20240703,120400,561662755,1630,1630,1630,1630,0
|
|
20240703,120300,561662755,1630,1630,1630,1630,0
|
|
20240703,120200,561662755,1630,1630,1630,1630,0
|
|
20240703,120100,561662755,1630,1630,1630,1630,0
|
|
20240703,120000,561662755,1630,1630,1630,1630,0
|
|
20240703,115900,561662755,1630,1631,1631,1630,540
|
|
20240703,115800,560782515,1631,1628,1631,1627,583
|
|
20240703,115700,559833801,1628,1628,1628,1628,776
|
|
20240703,115600,558570473,1628,1628,1628,1628,1024
|
|
20240703,115500,556903401,1628,1628,1628,1628,0
|
|
20240703,115400,556903401,1628,1628,1628,1628,700
|
|
20240703,115300,555763801,1628,1629,1629,1628,164
|
|
20240703,115200,555496805,1631,1631,1631,1631,10
|
|
20240703,115100,555480495,1631,1631,1631,1631,1
|
|
20240703,115000,555478864,1629,1629,1629,1629,0
|
|
20240703,114900,555478864,1629,1629,1629,1629,19
|
|
20240703,114800,555447913,1628,1628,1628,1628,0
|
|
20240703,114700,555447913,1628,1628,1628,1628,0
|
|
20240703,114600,555447913,1628,1629,1629,1628,600
|
|
20240703,114500,554470762,1631,1631,1631,1631,0
|
|
20240703,114400,554470762,1631,1631,1631,1631,0
|
|
20240703,114300,554470762,1631,1631,1631,1631,112
|
|
20240703,114200,554288090,1631,1629,1631,1629,3890
|
|
20240703,114100,547950836,1629,1629,1629,1629,1
|
|
20240703,114000,547949207,1632,1632,1632,1632,0
|
|
20240703,113900,547949207,1632,1632,1632,1632,1000
|
|
20240703,113800,546317207,1632,1632,1632,1632,777
|
|
20240703,113700,545049143,1632,1632,1632,1632,0
|
|
20240703,113600,545049143,1632,1632,1632,1632,150
|
|
20240703,113500,544804343,1632,1632,1632,1632,2
|
|
20240703,113400,544801079,1632,1628,1632,1628,6332
|
|
20240703,113300,534480161,1625,1625,1625,1625,0
|
|
20240703,113200,534480161,1625,1625,1628,1625,302
|
|
20240703,113100,533989408,1625,1625,1625,1625,0
|
|
20240703,113000,533989408,1625,1625,1625,1625,175
|
|
20240703,112900,533705033,1628,1628,1628,1628,200
|
|
20240703,112800,533379433,1629,1629,1629,1629,1004
|
|
20240703,112700,531743917,1629,1629,1629,1629,5
|
|
20240703,112600,531735772,1629,1625,1629,1625,501
|
|
20240703,112500,530921643,1622,1622,1622,1622,0
|
|
20240703,112400,530921643,1622,1623,1623,1622,1891
|
|
20240703,112300,527852551,1622,1622,1622,1622,0
|
|
20240703,112200,527852551,1622,1629,1629,1622,1005
|
|
20240703,112100,526221476,1629,1629,1629,1629,78
|
|
20240703,112000,526094414,1629,1630,1630,1629,2502
|
|
20240703,111900,522018524,1630,1630,1630,1630,0
|
|
20240703,111800,522018524,1630,1630,1630,1630,70
|
|
20240703,111700,521904424,1632,1632,1632,1632,102
|
|
20240703,111600,521737960,1630,1630,1630,1630,0
|
|
20240703,111500,521737960,1630,1632,1632,1630,833
|
|
20240703,111400,520380168,1632,1632,1632,1632,0
|
|
20240703,111300,520380168,1632,1632,1632,1632,1000
|
|
20240703,111200,518748168,1634,1634,1634,1634,0
|
|
20240703,111100,518748168,1634,1634,1634,1634,5
|
|
20240703,111000,518739998,1633,1633,1633,1633,1000
|
|
20240703,110900,517106998,1633,1633,1633,1633,0
|
|
20240703,110800,517106998,1633,1629,1633,1629,4492
|
|
20240703,110700,509781130,1629,1629,1629,1629,100
|
|
20240703,110600,509618230,1629,1629,1629,1629,1
|
|
20240703,110500,509616601,1630,1628,1630,1628,2000
|
|
20240703,110400,506356797,1628,1628,1628,1628,0
|
|
20240703,110300,506356797,1628,1628,1628,1628,0
|
|
20240703,110200,506356797,1628,1628,1628,1628,3
|
|
20240703,110100,506351913,1628,1628,1628,1628,0
|
|
20240703,110000,506351913,1628,1624,1628,1623,501
|
|
20240703,105900,505538778,1623,1623,1623,1623,0
|
|
20240703,105800,505538778,1623,1623,1623,1623,0
|
|
20240703,105700,505538778,1623,1623,1623,1623,0
|
|
20240703,105600,505538778,1623,1623,1623,1623,0
|
|
20240703,105500,505538778,1623,1623,1623,1623,0
|
|
20240703,105400,505538778,1623,1623,1623,1623,215
|
|
20240703,105300,505189833,1623,1630,1630,1623,501
|
|
20240703,105200,504375864,1625,1625,1625,1625,0
|
|
20240703,105100,504375864,1625,1625,1625,1625,0
|
|
20240703,105000,504375864,1625,1625,1625,1625,839
|
|
20240703,104900,503012489,1625,1625,1625,1625,0
|
|
20240703,104800,503012489,1625,1627,1627,1625,310
|
|
20240703,104700,502508519,1630,1630,1630,1630,1352
|
|
20240703,104600,500304759,1630,1630,1630,1630,300
|
|
20240703,104500,499815759,1632,1632,1632,1630,1704
|
|
20240703,104400,497036831,1632,1630,1632,1630,1570
|
|
20240703,104300,494476611,1630,1632,1632,1630,737
|
|
20240703,104200,493273893,1632,1631,1632,1630,582
|
|
20240703,104100,492325029,1632,1632,1632,1632,1850
|
|
20240703,104000,489305829,1632,1632,1632,1632,0
|
|
20240703,103900,489305829,1632,1629,1632,1629,7021
|
|
20240703,103800,477861786,1630,1629,1630,1629,783
|
|
20240703,103700,476586277,1627,1627,1627,1627,560
|
|
20240703,103600,475675157,1627,1627,1627,1627,0
|
|
20240703,103500,475675157,1627,1627,1627,1627,0
|
|
20240703,103400,475675157,1627,1628,1629,1627,357
|
|
20240703,103300,475094315,1627,1627,1627,1627,1750
|
|
20240703,103200,472247065,1627,1627,1627,1627,100
|
|
20240703,103100,472084365,1623,1621,1626,1621,4472
|
|
20240703,103000,464818924,1621,1623,1623,1621,3384
|
|
20240703,102900,459329018,1623,1623,1623,1623,50
|
|
20240703,102800,459247868,1623,1623,1623,1623,450
|
|
20240703,102700,458517518,1623,1623,1623,1623,500
|
|
20240703,102600,457706018,1623,1623,1623,1623,25
|
|
20240703,102500,457665443,1624,1624,1624,1624,10
|
|
20240703,102400,457649203,1624,1624,1624,1624,1
|
|
20240703,102300,457647579,1623,1623,1623,1623,300
|
|
20240703,102200,457160679,1623,1623,1623,1619,1122
|
|
20240703,102100,455344113,1619,1620,1624,1619,17746
|
|
20240703,102000,426569979,1622,1620,1622,1620,71
|
|
20240703,101900,426454953,1620,1620,1620,1620,495
|
|
20240703,101800,425653053,1620,1621,1621,1620,10373
|
|
20240703,101700,408845667,1621,1623,1623,1621,10892
|
|
20240703,101600,391180575,1622,1624,1624,1622,2378
|
|
20240703,101500,387319866,1626,1626,1626,1626,100
|
|
20240703,101400,387157266,1623,1622,1623,1622,210
|
|
20240703,101300,386816446,1623,1623,1623,1623,816
|
|
20240703,101200,385492078,1623,1626,1626,1623,17716
|
|
20240703,101100,356723453,1626,1627,1627,1626,4108
|
|
20240703,101000,350043145,1628,1628,1628,1628,811
|
|
20240703,100900,348722837,1628,1628,1628,1628,98
|
|
20240703,100800,348563293,1628,1630,1630,1628,156
|
|
20240703,100700,348309123,1630,1630,1630,1630,27
|
|
20240703,100600,348265113,1630,1630,1630,1628,1520
|
|
20240703,100500,345787515,1630,1630,1630,1630,17
|
|
20240703,100400,345759805,1628,1628,1628,1628,7
|
|
20240703,100300,345748409,1630,1630,1630,1630,20
|
|
20240703,100200,345715809,1630,1626,1630,1626,47
|
|
20240703,100100,345639287,1630,1629,1630,1629,1028
|
|
20240703,100000,343964642,1630,1628,1630,1628,4140
|
|
20240703,095900,337224719,1626,1628,1628,1626,54
|
|
20240703,095800,337136813,1628,1626,1628,1625,1011
|
|
20240703,095700,335493614,1625,1629,1629,1625,2043
|
|
20240703,095600,332173731,1629,1630,1630,1625,1336
|
|
20240703,095500,330001518,1630,1630,1630,1630,211
|
|
20240703,095400,329657588,1630,1629,1630,1629,8495
|
|
20240703,095300,315816853,1629,1629,1629,1629,0
|
|
20240703,095200,315816853,1629,1623,1629,1623,518
|
|
20240703,095100,314976091,1623,1623,1623,1623,3
|
|
20240703,095000,314971222,1629,1629,1629,1622,6824
|
|
20240703,094900,303893739,1629,1630,1630,1623,13094
|
|
20240703,094800,282614718,1630,1630,1631,1630,1371
|
|
20240703,094700,280379901,1630,1630,1631,1630,1017
|
|
20240703,094600,278722091,1630,1630,1631,1630,764
|
|
20240703,094500,277476751,1632,1630,1632,1625,8203
|
|
20240703,094400,264111534,1632,1634,1634,1630,8466
|
|
20240703,094300,250303244,1632,1635,1635,1632,5438
|
|
20240703,094200,241425068,1634,1635,1635,1634,555
|
|
20240703,094100,240517653,1635,1635,1635,1635,30
|
|
20240703,094000,240468603,1635,1635,1635,1635,84
|
|
20240703,093900,240331263,1635,1635,1635,1635,216
|
|
20240703,093800,239978103,1633,1633,1633,1633,501
|
|
20240703,093700,239159970,1635,1635,1635,1635,31
|
|
20240703,093600,239109285,1633,1633,1633,1633,265
|
|
20240703,093500,238676540,1633,1631,1633,1631,808
|
|
20240703,093400,237358334,1632,1633,1633,1632,2526
|
|
20240703,093300,233235717,1633,1633,1636,1632,4751
|
|
20240703,093200,225476099,1633,1634,1634,1632,140
|
|
20240703,093100,225247399,1634,1634,1634,1634,0
|
|
20240703,093000,225247399,1634,1634,1634,1634,179
|
|
20240703,092900,224954913,1634,1636,1636,1634,1431
|
|
20240703,092800,222616637,1637,1636,1637,1631,17784
|
|
20240703,092700,193582657,1634,1636,1636,1634,4500
|
|
20240703,092600,186226801,1636,1638,1638,1636,2001
|
|
20240703,092500,182952274,1638,1640,1640,1638,1300
|
|
20240703,092400,180822370,1638,1638,1638,1638,0
|
|
20240703,092300,180822370,1638,1638,1638,1636,2505
|
|
20240703,092200,176719690,1637,1638,1638,1637,6535
|
|
20240703,092100,166019360,1638,1636,1638,1634,8309
|
|
20240703,092000,152429277,1637,1639,1640,1637,7465
|
|
20240703,091900,140199893,1640,1640,1640,1639,3703
|
|
20240703,091800,134128973,1639,1641,1641,1639,5057
|
|
20240703,091700,125835675,1640,1643,1643,1640,5358
|
|
20240703,091600,117041668,1643,1647,1647,1643,2163
|
|
20240703,091500,113486854,1643,1645,1645,1643,10000
|
|
20240703,091400,97053462,1644,1644,1644,1643,767
|
|
20240703,091300,95792703,1644,1643,1644,1643,5691
|
|
20240703,091200,86441762,1644,1648,1648,1644,3738
|
|
20240703,091100,80294766,1650,1650,1650,1650,50
|
|
20240703,091000,80212266,1649,1649,1649,1649,229
|
|
20240703,090900,79834645,1651,1651,1651,1651,100
|
|
20240703,090800,79669545,1652,1648,1652,1648,3989
|
|
20240703,090700,73095669,1648,1648,1648,1648,1512
|
|
20240703,090600,70603893,1648,1647,1648,1643,5979
|
|
20240703,090500,60762094,1645,1644,1645,1643,16710
|
|
20240703,090400,33304906,1644,1645,1645,1644,832
|
|
20240703,090300,31936837,1644,1644,1644,1642,4197
|
|
20240703,090200,25038812,1643,1648,1648,1643,2437
|
|
20240703,090100,21026210,1649,1649,1656,1649,1537
|
|
20240703,090000,18491468,1656,1648,1657,1648,11220
|