606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190300,27339134,686,686,686,686,1215
|
|
20240705,190200,27339134,686,686,686,686,0
|
|
20240705,190100,27339134,686,686,686,686,0
|
|
20240705,190000,27339134,686,686,686,686,0
|
|
20240705,185900,27339134,686,686,686,686,0
|
|
20240705,185800,27339134,686,686,686,686,0
|
|
20240705,185700,27339134,686,686,686,686,0
|
|
20240705,185600,27339134,686,686,686,686,0
|
|
20240705,185500,27339134,686,686,686,686,0
|
|
20240705,185400,27339134,686,686,686,686,0
|
|
20240705,185300,27339134,686,686,686,686,0
|
|
20240705,185200,27339134,686,686,686,686,0
|
|
20240705,185100,27339134,686,686,686,686,0
|
|
20240705,185000,27339134,686,686,686,686,0
|
|
20240705,184900,27339134,686,686,686,686,0
|
|
20240705,184800,27339134,686,686,686,686,0
|
|
20240705,184700,27339134,686,686,686,686,0
|
|
20240705,184600,27339134,686,686,686,686,0
|
|
20240705,184500,27339134,686,686,686,686,0
|
|
20240705,184400,27339134,686,686,686,686,0
|
|
20240705,184300,27339134,686,686,686,686,0
|
|
20240705,184200,27339134,686,686,686,686,0
|
|
20240705,184100,27339134,686,686,686,686,0
|
|
20240705,184000,27339134,686,686,686,686,0
|
|
20240705,183900,27339134,686,686,686,686,0
|
|
20240705,183800,27339134,686,686,686,686,0
|
|
20240705,183700,27339134,686,686,686,686,0
|
|
20240705,183600,27339134,686,686,686,686,0
|
|
20240705,183500,27339134,686,686,686,686,0
|
|
20240705,183400,27339134,686,686,686,686,0
|
|
20240705,183300,27339134,686,686,686,686,1215
|
|
20240705,183200,27339134,686,686,686,686,0
|
|
20240705,183100,27339134,686,686,686,686,0
|
|
20240705,183000,27339134,686,686,686,686,0
|
|
20240705,182900,27339134,686,686,686,686,0
|
|
20240705,182800,27339134,686,686,686,686,0
|
|
20240705,182700,27339134,686,686,686,686,0
|
|
20240705,182600,27339134,686,686,686,686,0
|
|
20240705,182500,27339134,686,686,686,686,0
|
|
20240705,182400,27339134,686,686,686,686,0
|
|
20240705,182300,27339134,686,686,686,686,0
|
|
20240705,182200,27339134,686,686,686,686,0
|
|
20240705,182100,27339134,686,686,686,686,0
|
|
20240705,182000,27339134,686,686,686,686,0
|
|
20240705,181900,27339134,686,686,686,686,0
|
|
20240705,181800,27339134,686,686,686,686,0
|
|
20240705,181700,27339134,686,686,686,686,0
|
|
20240705,181600,27339134,686,686,686,686,0
|
|
20240705,181500,27339134,686,686,686,686,0
|
|
20240705,181400,27339134,686,686,686,686,0
|
|
20240705,181300,27339134,686,686,686,686,0
|
|
20240705,181200,27339134,686,686,686,686,0
|
|
20240705,181100,27339134,686,686,686,686,0
|
|
20240705,181000,27339134,686,686,686,686,0
|
|
20240705,180900,27339134,686,686,686,686,0
|
|
20240705,180800,27339134,686,686,686,686,0
|
|
20240705,180700,27339134,686,686,686,686,0
|
|
20240705,180600,27339134,686,686,686,686,0
|
|
20240705,180500,27339134,686,686,686,686,0
|
|
20240705,180400,27339134,686,686,686,686,0
|
|
20240705,180300,27339134,686,686,686,686,1215
|
|
20240705,180200,27339134,686,686,686,686,0
|
|
20240705,180100,27339134,686,686,686,686,0
|
|
20240705,180000,27339134,686,686,686,686,0
|
|
20240705,175900,27339134,686,686,686,686,0
|
|
20240705,175800,27339134,686,686,686,686,0
|
|
20240705,175700,27339134,686,686,686,686,0
|
|
20240705,175600,27339134,686,686,686,686,0
|
|
20240705,175500,27339134,686,686,686,686,0
|
|
20240705,175400,27339134,686,686,686,686,0
|
|
20240705,175300,27339134,686,686,686,686,0
|
|
20240705,175200,27339134,686,686,686,686,0
|
|
20240705,175100,27339134,686,686,686,686,0
|
|
20240705,175000,27339134,686,686,686,686,0
|
|
20240705,174900,27339134,686,686,686,686,0
|
|
20240705,174800,27339134,686,686,686,686,0
|
|
20240705,174700,27339134,686,686,686,686,0
|
|
20240705,174600,27339134,686,686,686,686,0
|
|
20240705,174500,27339134,686,686,686,686,0
|
|
20240705,174400,27339134,686,686,686,686,0
|
|
20240705,174300,27339134,686,686,686,686,0
|
|
20240705,174200,27339134,686,686,686,686,0
|
|
20240705,174100,27339134,686,686,686,686,0
|
|
20240705,174000,27339134,686,686,686,686,0
|
|
20240705,173900,27339134,686,686,686,686,0
|
|
20240705,173800,27339134,686,686,686,686,0
|
|
20240705,173700,27339134,686,686,686,686,0
|
|
20240705,173600,27339134,686,686,686,686,0
|
|
20240705,173500,27339134,686,686,686,686,0
|
|
20240705,173400,27339134,686,686,686,686,0
|
|
20240705,173300,27339134,686,686,686,686,1215
|
|
20240705,173200,27339134,686,686,686,686,0
|
|
20240705,173100,27339134,686,686,686,686,0
|
|
20240705,173000,27339134,686,686,686,686,0
|
|
20240705,172900,27339134,686,686,686,686,0
|
|
20240705,172800,27339134,686,686,686,686,0
|
|
20240705,172700,27339134,686,686,686,686,0
|
|
20240705,172600,27339134,686,686,686,686,0
|
|
20240705,172500,27339134,686,686,686,686,0
|
|
20240705,172400,27339134,686,686,686,686,0
|
|
20240705,172300,27339134,686,686,686,686,0
|
|
20240705,172200,27339134,686,686,686,686,0
|
|
20240705,172100,27339134,686,686,686,686,0
|
|
20240705,172000,27339134,686,686,686,686,0
|
|
20240705,171900,27339134,686,686,686,686,0
|
|
20240705,171800,27339134,686,686,686,686,0
|
|
20240705,171700,27339134,686,686,686,686,0
|
|
20240705,171600,27339134,686,686,686,686,0
|
|
20240705,171500,27339134,686,686,686,686,0
|
|
20240705,171400,27339134,686,686,686,686,0
|
|
20240705,171300,27339134,686,686,686,686,0
|
|
20240705,171200,27339134,686,686,686,686,0
|
|
20240705,171100,27339134,686,686,686,686,0
|
|
20240705,171000,27339134,686,686,686,686,0
|
|
20240705,170900,27339134,686,686,686,686,0
|
|
20240705,170800,27339134,686,686,686,686,0
|
|
20240705,170700,27339134,686,686,686,686,0
|
|
20240705,170600,27339134,686,686,686,686,0
|
|
20240705,170500,27339134,686,686,686,686,0
|
|
20240705,170400,27339134,686,686,686,686,0
|
|
20240705,170300,27339134,686,686,686,686,1215
|
|
20240705,170200,27339134,686,686,686,686,0
|
|
20240705,170100,27339134,686,686,686,686,0
|
|
20240705,170000,27339134,686,686,686,686,0
|
|
20240705,165900,27339134,686,686,686,686,0
|
|
20240705,165800,27339134,686,686,686,686,0
|
|
20240705,165700,27339134,686,686,686,686,0
|
|
20240705,165600,27339134,686,686,686,686,0
|
|
20240705,165500,27339134,686,686,686,686,0
|
|
20240705,165400,27339134,686,686,686,686,0
|
|
20240705,165300,27339134,686,686,686,686,0
|
|
20240705,165200,27339134,686,686,686,686,0
|
|
20240705,165100,27339134,686,686,686,686,0
|
|
20240705,165000,27339134,686,686,686,686,0
|
|
20240705,164900,27339134,686,686,686,686,0
|
|
20240705,164800,27339134,686,686,686,686,0
|
|
20240705,164700,27339134,686,686,686,686,0
|
|
20240705,164600,27339134,686,686,686,686,0
|
|
20240705,164500,27339134,686,686,686,686,0
|
|
20240705,164400,27339134,686,686,686,686,0
|
|
20240705,164300,27339134,686,686,686,686,0
|
|
20240705,164200,27339134,686,686,686,686,0
|
|
20240705,164100,27339134,686,686,686,686,0
|
|
20240705,164000,27339134,686,686,686,686,0
|
|
20240705,163900,27339134,686,686,686,686,0
|
|
20240705,163800,27339134,686,686,686,686,0
|
|
20240705,163700,27339134,686,686,686,686,0
|
|
20240705,163600,27339134,686,686,686,686,0
|
|
20240705,163500,27339134,686,686,686,686,0
|
|
20240705,163400,27339134,686,686,686,686,0
|
|
20240705,163300,27339134,686,686,686,686,1215
|
|
20240705,163200,27339134,686,686,686,686,0
|
|
20240705,163100,27339134,686,686,686,686,0
|
|
20240705,163000,27339134,686,686,686,686,0
|
|
20240705,162900,27339134,686,686,686,686,0
|
|
20240705,162800,27339134,686,686,686,686,0
|
|
20240705,162700,27339134,686,686,686,686,0
|
|
20240705,162600,27339134,686,686,686,686,0
|
|
20240705,162500,27339134,686,686,686,686,0
|
|
20240705,162400,27339134,686,686,686,686,0
|
|
20240705,162300,27339134,686,686,686,686,0
|
|
20240705,162200,27339134,686,686,686,686,0
|
|
20240705,162100,27339134,686,686,686,686,0
|
|
20240705,162000,27339134,686,686,686,686,0
|
|
20240705,161900,27339134,686,686,686,686,0
|
|
20240705,161800,27339134,686,686,686,686,0
|
|
20240705,161700,27339134,686,686,686,686,0
|
|
20240705,161600,27339134,686,686,686,686,0
|
|
20240705,161500,27339134,686,686,686,686,0
|
|
20240705,161400,27339134,686,686,686,686,0
|
|
20240705,161300,27339134,686,686,686,686,0
|
|
20240705,161200,27339134,686,686,686,686,0
|
|
20240705,161100,27339134,686,686,686,686,0
|
|
20240705,161000,27339134,686,686,686,686,0
|
|
20240705,160900,27339134,686,686,686,686,0
|
|
20240705,160800,27339134,686,686,686,686,0
|
|
20240705,160700,27339134,686,686,686,686,0
|
|
20240705,160600,27339134,686,686,686,686,0
|
|
20240705,160500,27339134,686,686,686,686,0
|
|
20240705,160400,27339134,686,686,686,686,0
|
|
20240705,160300,27339134,686,686,686,686,1215
|
|
20240705,160200,27339134,686,686,686,686,0
|
|
20240705,160100,27339134,686,686,686,686,0
|
|
20240705,160000,27339134,686,686,686,686,0
|
|
20240705,155900,27339134,686,686,686,686,0
|
|
20240705,155800,27339134,686,686,686,686,0
|
|
20240705,155700,27339134,686,686,686,686,0
|
|
20240705,155600,27339134,686,686,686,686,0
|
|
20240705,155500,27339134,686,686,686,686,0
|
|
20240705,155400,27339134,686,686,686,686,0
|
|
20240705,155300,27339134,686,686,686,686,0
|
|
20240705,155200,27339134,686,686,686,686,0
|
|
20240705,155100,27339134,686,686,686,686,0
|
|
20240705,155000,27339134,686,686,686,686,0
|
|
20240705,154900,27339134,686,686,686,686,0
|
|
20240705,154800,27339134,686,686,686,686,0
|
|
20240705,154700,27339134,686,686,686,686,0
|
|
20240705,154600,27339134,686,686,686,686,0
|
|
20240705,154500,27339134,686,686,686,686,0
|
|
20240705,154400,27339134,686,686,686,686,0
|
|
20240705,154300,27339134,686,686,686,686,0
|
|
20240705,154200,27339134,686,686,686,686,0
|
|
20240705,154100,27339134,686,686,686,686,0
|
|
20240705,154000,27339134,686,686,686,686,0
|
|
20240705,153900,27339134,686,686,686,686,0
|
|
20240705,153800,27339134,686,686,686,686,0
|
|
20240705,153700,27339134,686,686,686,686,0
|
|
20240705,153600,27339134,686,686,686,686,0
|
|
20240705,153500,27339134,686,686,686,686,0
|
|
20240705,153400,27339134,686,686,686,686,0
|
|
20240705,153300,27339134,686,686,686,686,1215
|
|
20240705,153200,27339134,686,686,686,686,0
|
|
20240705,153100,27339134,686,686,686,686,0
|
|
20240705,153000,27339134,686,686,686,686,1215
|
|
20240705,152900,26505644,688,688,688,688,0
|
|
20240705,152800,26505644,688,688,688,688,0
|
|
20240705,152700,26505644,688,688,688,688,0
|
|
20240705,152600,26505644,688,688,688,688,0
|
|
20240705,152500,26505644,688,688,688,688,0
|
|
20240705,152400,26505644,688,688,688,688,0
|
|
20240705,152300,26505644,688,688,688,688,0
|
|
20240705,152200,26505644,688,688,688,688,0
|
|
20240705,152100,26505644,688,688,688,688,0
|
|
20240705,152000,26505644,688,688,688,688,0
|
|
20240705,151900,26505644,688,688,688,688,1555
|
|
20240705,151800,25435804,688,688,688,688,0
|
|
20240705,151700,25435804,688,686,688,686,5
|
|
20240705,151600,25432372,686,684,686,684,2176
|
|
20240705,151500,23941015,683,683,683,683,0
|
|
20240705,151400,23941015,683,683,683,683,0
|
|
20240705,151300,23941015,683,683,683,683,0
|
|
20240705,151200,23941015,683,683,683,683,21
|
|
20240705,151100,23926672,683,683,683,683,0
|
|
20240705,151000,23926672,683,683,683,683,1
|
|
20240705,150900,23925989,685,685,685,685,0
|
|
20240705,150800,23925989,685,684,685,683,1153
|
|
20240705,150700,23137980,685,685,685,685,0
|
|
20240705,150600,23137980,685,685,685,685,1
|
|
20240705,150500,23137295,685,685,685,685,7
|
|
20240705,150400,23132500,684,684,684,684,0
|
|
20240705,150300,23132500,684,684,684,684,0
|
|
20240705,150200,23132500,684,684,684,684,0
|
|
20240705,150100,23132500,684,684,684,684,0
|
|
20240705,150000,23132500,684,684,684,684,0
|
|
20240705,145900,23132500,684,684,684,684,0
|
|
20240705,145800,23132500,684,684,684,684,0
|
|
20240705,145700,23132500,684,684,684,684,0
|
|
20240705,145600,23132500,684,684,684,684,0
|
|
20240705,145500,23132500,684,684,684,684,0
|
|
20240705,145400,23132500,684,684,684,684,1
|
|
20240705,145300,23131816,685,686,686,685,30
|
|
20240705,145200,23111246,688,688,688,688,0
|
|
20240705,145100,23111246,688,688,688,688,0
|
|
20240705,145000,23111246,688,688,688,688,0
|
|
20240705,144900,23111246,688,688,688,688,0
|
|
20240705,144800,23111246,688,688,688,688,0
|
|
20240705,144700,23111246,688,688,688,688,0
|
|
20240705,144600,23111246,688,688,688,688,0
|
|
20240705,144500,23111246,688,688,688,688,0
|
|
20240705,144400,23111246,688,688,688,688,1449
|
|
20240705,144300,22114334,688,688,688,688,2
|
|
20240705,144200,22112958,688,688,688,688,0
|
|
20240705,144100,22112958,688,688,688,688,0
|
|
20240705,144000,22112958,688,688,688,688,0
|
|
20240705,143900,22112958,688,688,688,688,0
|
|
20240705,143800,22112958,688,688,688,688,0
|
|
20240705,143700,22112958,688,688,688,688,0
|
|
20240705,143600,22112958,688,688,688,688,0
|
|
20240705,143500,22112958,688,688,688,688,0
|
|
20240705,143400,22112958,688,688,688,688,1
|
|
20240705,143300,22112270,686,686,686,686,11
|
|
20240705,143200,22104724,688,688,688,688,0
|
|
20240705,143100,22104724,688,688,688,688,0
|
|
20240705,143000,22104724,688,688,688,688,0
|
|
20240705,142900,22104724,688,688,688,688,0
|
|
20240705,142800,22104724,688,688,688,688,0
|
|
20240705,142700,22104724,688,688,688,688,0
|
|
20240705,142600,22104724,688,688,688,688,0
|
|
20240705,142500,22104724,688,687,688,687,2
|
|
20240705,142400,22103349,688,688,688,688,0
|
|
20240705,142300,22103349,688,688,688,688,0
|
|
20240705,142200,22103349,688,688,688,688,0
|
|
20240705,142100,22103349,688,688,688,688,0
|
|
20240705,142000,22103349,688,688,688,688,0
|
|
20240705,141900,22103349,688,688,688,688,0
|
|
20240705,141800,22103349,688,688,688,688,0
|
|
20240705,141700,22103349,688,688,688,688,1
|
|
20240705,141600,22102661,687,687,687,687,100
|
|
20240705,141500,22033961,687,687,687,687,0
|
|
20240705,141400,22033961,687,687,687,687,0
|
|
20240705,141300,22033961,687,687,687,687,0
|
|
20240705,141200,22033961,687,687,687,687,0
|
|
20240705,141100,22033961,687,687,687,687,0
|
|
20240705,141000,22033961,687,687,687,687,1
|
|
20240705,140900,22033274,688,688,688,688,0
|
|
20240705,140800,22033274,688,688,688,688,0
|
|
20240705,140700,22033274,688,688,688,688,2
|
|
20240705,140600,22031898,688,688,688,688,0
|
|
20240705,140500,22031898,688,688,688,688,0
|
|
20240705,140400,22031898,688,688,688,688,0
|
|
20240705,140300,22031898,688,688,688,688,0
|
|
20240705,140200,22031898,688,688,688,688,0
|
|
20240705,140100,22031898,688,688,688,688,0
|
|
20240705,140000,22031898,688,688,688,688,0
|
|
20240705,135900,22031898,688,688,688,688,1
|
|
20240705,135800,22031210,684,684,684,684,0
|
|
20240705,135700,22031210,684,684,684,684,0
|
|
20240705,135600,22031210,684,684,684,684,1
|
|
20240705,135500,22030526,688,688,688,688,0
|
|
20240705,135400,22030526,688,688,688,688,0
|
|
20240705,135300,22030526,688,688,688,688,0
|
|
20240705,135200,22030526,688,687,688,687,3
|
|
20240705,135100,22028464,684,684,684,684,0
|
|
20240705,135000,22028464,684,684,684,684,0
|
|
20240705,134900,22028464,684,684,684,684,0
|
|
20240705,134800,22028464,684,684,684,684,1
|
|
20240705,134700,22027780,688,688,688,688,1
|
|
20240705,134600,22027092,684,684,684,684,0
|
|
20240705,134500,22027092,684,684,684,684,0
|
|
20240705,134400,22027092,684,684,684,684,220
|
|
20240705,134300,21876612,684,684,684,684,0
|
|
20240705,134200,21876612,684,684,684,684,220
|
|
20240705,134100,21726132,684,684,684,684,0
|
|
20240705,134000,21726132,684,684,684,684,0
|
|
20240705,133900,21726132,684,684,684,684,0
|
|
20240705,133800,21726132,684,684,684,684,0
|
|
20240705,133700,21726132,684,684,684,684,49
|
|
20240705,133600,21692616,684,684,684,684,0
|
|
20240705,133500,21692616,684,684,684,684,0
|
|
20240705,133400,21692616,684,684,684,684,0
|
|
20240705,133300,21692616,684,684,684,684,0
|
|
20240705,133200,21692616,684,684,684,684,0
|
|
20240705,133100,21692616,684,684,684,684,0
|
|
20240705,133000,21692616,684,684,684,684,10
|
|
20240705,132900,21685776,684,684,684,684,0
|
|
20240705,132800,21685776,684,684,684,684,0
|
|
20240705,132700,21685776,684,684,684,684,0
|
|
20240705,132600,21685776,684,684,684,684,0
|
|
20240705,132500,21685776,684,684,684,684,0
|
|
20240705,132400,21685776,684,684,684,684,0
|
|
20240705,132300,21685776,684,684,684,684,0
|
|
20240705,132200,21685776,684,684,684,684,0
|
|
20240705,132100,21685776,684,684,684,684,1
|
|
20240705,132000,21685092,684,684,684,684,0
|
|
20240705,131900,21685092,684,684,684,684,0
|
|
20240705,131800,21685092,684,684,684,684,0
|
|
20240705,131700,21685092,684,684,684,684,1000
|
|
20240705,131600,21001092,684,684,684,684,1473
|
|
20240705,131500,19993560,684,684,684,684,0
|
|
20240705,131400,19993560,684,684,684,684,0
|
|
20240705,131300,19993560,684,683,684,683,114
|
|
20240705,131200,19915697,683,683,683,683,4109
|
|
20240705,131100,17109250,684,684,684,684,24
|
|
20240705,131000,17092834,684,684,684,684,0
|
|
20240705,130900,17092834,684,684,684,684,30
|
|
20240705,130800,17072314,684,684,684,684,0
|
|
20240705,130700,17072314,684,684,684,684,0
|
|
20240705,130600,17072314,684,684,684,684,0
|
|
20240705,130500,17072314,684,684,684,684,0
|
|
20240705,130400,17072314,684,684,684,684,0
|
|
20240705,130300,17072314,684,684,684,684,1
|
|
20240705,130200,17071630,683,683,683,683,1
|
|
20240705,130100,17070947,684,684,684,684,0
|
|
20240705,130000,17070947,684,684,684,684,50
|
|
20240705,125900,17036747,684,684,684,684,0
|
|
20240705,125800,17036747,684,684,684,684,1
|
|
20240705,125700,17036063,683,683,683,683,0
|
|
20240705,125600,17036063,683,683,683,683,0
|
|
20240705,125500,17036063,683,683,683,683,1
|
|
20240705,125400,17035380,688,688,688,688,1
|
|
20240705,125300,17034692,683,683,683,683,0
|
|
20240705,125200,17034692,683,683,683,683,0
|
|
20240705,125100,17034692,683,683,683,683,0
|
|
20240705,125000,17034692,683,683,683,683,0
|
|
20240705,124900,17034692,683,683,683,683,0
|
|
20240705,124800,17034692,683,683,683,683,0
|
|
20240705,124700,17034692,683,683,683,683,0
|
|
20240705,124600,17034692,683,683,683,683,0
|
|
20240705,124500,17034692,683,688,688,683,1330
|
|
20240705,124400,16126209,688,688,688,688,0
|
|
20240705,124300,16126209,688,688,688,688,0
|
|
20240705,124200,16126209,688,688,688,688,0
|
|
20240705,124100,16126209,688,688,688,688,0
|
|
20240705,124000,16126209,688,688,688,688,0
|
|
20240705,123900,16126209,688,684,688,684,458
|
|
20240705,123800,15812933,683,683,683,683,1
|
|
20240705,123700,15812250,684,683,684,683,280
|
|
20240705,123600,15620731,684,684,684,684,0
|
|
20240705,123500,15620731,684,684,684,684,1
|
|
20240705,123400,15620047,684,684,684,684,0
|
|
20240705,123300,15620047,684,684,684,684,514
|
|
20240705,123200,15268471,684,684,684,684,1
|
|
20240705,123100,15267787,688,688,688,688,0
|
|
20240705,123000,15267787,688,688,688,688,0
|
|
20240705,122900,15267787,688,688,688,688,0
|
|
20240705,122800,15267787,688,688,688,688,0
|
|
20240705,122700,15267787,688,688,688,688,0
|
|
20240705,122600,15267787,688,688,688,688,0
|
|
20240705,122500,15267787,688,688,688,688,1
|
|
20240705,122400,15267099,684,684,684,684,1036
|
|
20240705,122300,14558475,688,688,688,688,0
|
|
20240705,122200,14558475,688,688,688,688,0
|
|
20240705,122100,14558475,688,688,688,688,0
|
|
20240705,122000,14558475,688,688,688,688,0
|
|
20240705,121900,14558475,688,688,688,688,0
|
|
20240705,121800,14558475,688,688,688,688,0
|
|
20240705,121700,14558475,688,688,688,688,0
|
|
20240705,121600,14558475,688,688,688,688,0
|
|
20240705,121500,14558475,688,688,688,688,9
|
|
20240705,121400,14552283,688,688,688,688,0
|
|
20240705,121300,14552283,688,688,688,688,0
|
|
20240705,121200,14552283,688,688,688,688,0
|
|
20240705,121100,14552283,688,688,688,688,0
|
|
20240705,121000,14552283,688,686,688,686,2
|
|
20240705,120900,14550909,683,683,683,683,0
|
|
20240705,120800,14550909,683,683,683,683,0
|
|
20240705,120700,14550909,683,683,683,683,1
|
|
20240705,120600,14550226,683,683,683,683,0
|
|
20240705,120500,14550226,683,683,683,683,0
|
|
20240705,120400,14550226,683,683,683,683,263
|
|
20240705,120300,14370597,683,684,684,683,600
|
|
20240705,120200,13960775,688,688,688,688,0
|
|
20240705,120100,13960775,688,688,688,688,0
|
|
20240705,120000,13960775,688,688,688,688,0
|
|
20240705,115900,13960775,688,688,688,688,0
|
|
20240705,115800,13960775,688,687,688,687,1200
|
|
20240705,115700,13135194,687,687,687,687,1
|
|
20240705,115600,13134507,684,685,685,684,1300
|
|
20240705,115500,12245277,687,687,687,687,0
|
|
20240705,115400,12245277,687,687,687,687,44
|
|
20240705,115300,12215049,684,684,684,684,0
|
|
20240705,115200,12215049,684,684,684,684,1
|
|
20240705,115100,12214365,688,688,688,688,0
|
|
20240705,115000,12214365,688,688,688,688,1
|
|
20240705,114900,12213677,684,684,684,684,0
|
|
20240705,114800,12213677,684,684,684,684,0
|
|
20240705,114700,12213677,684,684,684,684,0
|
|
20240705,114600,12213677,684,684,684,684,0
|
|
20240705,114500,12213677,684,684,684,684,1
|
|
20240705,114400,12212993,688,688,688,688,0
|
|
20240705,114300,12212993,688,688,688,688,0
|
|
20240705,114200,12212993,688,688,688,688,0
|
|
20240705,114100,12212993,688,688,688,688,1
|
|
20240705,114000,12212305,684,684,684,684,0
|
|
20240705,113900,12212305,684,684,684,684,0
|
|
20240705,113800,12212305,684,684,684,684,0
|
|
20240705,113700,12212305,684,684,684,684,1
|
|
20240705,113600,12211621,688,688,688,688,1
|
|
20240705,113500,12210933,684,684,684,684,0
|
|
20240705,113400,12210933,684,684,684,684,1
|
|
20240705,113300,12210249,688,688,688,688,0
|
|
20240705,113200,12210249,688,688,688,688,0
|
|
20240705,113100,12210249,688,684,688,684,3
|
|
20240705,113000,12208193,688,688,688,688,0
|
|
20240705,112900,12208193,688,688,688,688,0
|
|
20240705,112800,12208193,688,688,688,688,29
|
|
20240705,112700,12188241,688,688,688,688,0
|
|
20240705,112600,12188241,688,688,688,688,15
|
|
20240705,112500,12177921,688,688,688,688,0
|
|
20240705,112400,12177921,688,688,688,688,0
|
|
20240705,112300,12177921,688,688,688,688,0
|
|
20240705,112200,12177921,688,688,688,688,0
|
|
20240705,112100,12177921,688,688,688,688,0
|
|
20240705,112000,12177921,688,688,688,688,0
|
|
20240705,111900,12177921,688,687,688,687,401
|
|
20240705,111800,11902433,688,688,688,688,0
|
|
20240705,111700,11902433,688,688,688,688,0
|
|
20240705,111600,11902433,688,688,688,688,0
|
|
20240705,111500,11902433,688,688,688,688,0
|
|
20240705,111400,11902433,688,688,688,688,0
|
|
20240705,111300,11902433,688,688,688,688,0
|
|
20240705,111200,11902433,688,688,688,688,0
|
|
20240705,111100,11902433,688,688,688,688,0
|
|
20240705,111000,11902433,688,688,688,688,0
|
|
20240705,110900,11902433,688,688,688,688,0
|
|
20240705,110800,11902433,688,688,688,688,0
|
|
20240705,110700,11902433,688,688,688,688,0
|
|
20240705,110600,11902433,688,688,688,688,1
|
|
20240705,110500,11901745,687,687,687,687,20
|
|
20240705,110400,11888005,687,687,687,687,0
|
|
20240705,110300,11888005,687,687,687,687,19
|
|
20240705,110200,11874952,687,688,688,687,22
|
|
20240705,110100,11859837,688,688,688,688,1
|
|
20240705,110000,11859149,687,686,687,682,2001
|
|
20240705,105900,10490339,688,688,688,688,1
|
|
20240705,105800,10489651,686,686,686,686,0
|
|
20240705,105700,10489651,686,686,686,686,49
|
|
20240705,105600,10456037,686,687,687,686,150
|
|
20240705,105500,10353037,688,688,688,688,0
|
|
20240705,105400,10353037,688,688,688,688,0
|
|
20240705,105300,10353037,688,688,688,688,88
|
|
20240705,105200,10292493,688,688,688,688,0
|
|
20240705,105100,10292493,688,688,688,688,0
|
|
20240705,105000,10292493,688,688,688,688,0
|
|
20240705,104900,10292493,688,688,688,688,0
|
|
20240705,104800,10292493,688,688,688,688,0
|
|
20240705,104700,10292493,688,688,688,688,0
|
|
20240705,104600,10292493,688,688,688,688,1
|
|
20240705,104500,10291805,686,686,686,686,32
|
|
20240705,104400,10269853,686,686,686,686,0
|
|
20240705,104300,10269853,686,686,686,686,0
|
|
20240705,104200,10269853,686,686,686,686,238
|
|
20240705,104100,10106585,688,688,688,688,0
|
|
20240705,104000,10106585,688,688,688,688,0
|
|
20240705,103900,10106585,688,688,688,688,0
|
|
20240705,103800,10106585,688,687,688,687,5
|
|
20240705,103700,10103149,687,687,687,687,0
|
|
20240705,103600,10103149,687,687,687,687,1500
|
|
20240705,103500,9072649,687,687,687,687,0
|
|
20240705,103400,9072649,687,687,687,687,0
|
|
20240705,103300,9072649,687,687,687,687,0
|
|
20240705,103200,9072649,687,687,687,687,0
|
|
20240705,103100,9072649,687,687,687,687,0
|
|
20240705,103000,9072649,687,687,687,687,0
|
|
20240705,102900,9072649,687,687,687,687,0
|
|
20240705,102800,9072649,687,687,687,687,0
|
|
20240705,102700,9072649,687,687,687,687,0
|
|
20240705,102600,9072649,687,687,687,687,0
|
|
20240705,102500,9072649,687,687,687,687,0
|
|
20240705,102400,9072649,687,687,687,687,0
|
|
20240705,102300,9072649,687,687,687,687,14
|
|
20240705,102200,9063031,687,687,687,687,116
|
|
20240705,102100,8983339,687,687,687,687,0
|
|
20240705,102000,8983339,687,687,687,687,0
|
|
20240705,101900,8983339,687,687,687,687,13
|
|
20240705,101800,8974408,687,687,687,687,2
|
|
20240705,101700,8973034,688,688,688,688,9
|
|
20240705,101600,8966842,688,688,688,688,0
|
|
20240705,101500,8966842,688,688,688,688,0
|
|
20240705,101400,8966842,688,688,688,688,0
|
|
20240705,101300,8966842,688,688,688,688,0
|
|
20240705,101200,8966842,688,688,688,688,154
|
|
20240705,101100,8860890,688,688,688,688,0
|
|
20240705,101000,8860890,688,688,688,688,0
|
|
20240705,100900,8860890,688,688,688,688,0
|
|
20240705,100800,8860890,688,688,688,688,0
|
|
20240705,100700,8860890,688,688,688,688,0
|
|
20240705,100600,8860890,688,688,688,688,0
|
|
20240705,100500,8860890,688,688,688,688,2
|
|
20240705,100400,8859514,688,688,688,688,0
|
|
20240705,100300,8859514,688,688,688,688,0
|
|
20240705,100200,8859514,688,688,688,688,248
|
|
20240705,100100,8688890,688,688,688,688,1
|
|
20240705,100000,8688202,686,686,686,686,50
|
|
20240705,095900,8653902,686,686,686,686,0
|
|
20240705,095800,8653902,686,686,686,686,100
|
|
20240705,095700,8585302,686,686,686,686,10
|
|
20240705,095600,8578442,688,688,688,688,15
|
|
20240705,095500,8568122,688,688,688,688,0
|
|
20240705,095400,8568122,688,688,688,688,0
|
|
20240705,095300,8568122,688,688,688,688,2
|
|
20240705,095200,8566746,688,688,688,688,11
|
|
20240705,095100,8559178,686,686,686,686,0
|
|
20240705,095000,8559178,686,686,686,686,0
|
|
20240705,094900,8559178,686,686,686,686,0
|
|
20240705,094800,8559178,686,686,686,686,37
|
|
20240705,094700,8533796,688,688,688,688,0
|
|
20240705,094600,8533796,688,688,688,688,1
|
|
20240705,094500,8533108,688,688,688,688,18
|
|
20240705,094400,8520724,688,688,688,688,1
|
|
20240705,094300,8520036,688,688,688,688,5
|
|
20240705,094200,8516596,688,688,688,688,0
|
|
20240705,094100,8516596,688,688,688,688,0
|
|
20240705,094000,8516596,688,688,688,688,0
|
|
20240705,093900,8516596,688,688,688,688,1
|
|
20240705,093800,8515908,687,687,688,687,38
|
|
20240705,093700,8489798,688,688,688,688,0
|
|
20240705,093600,8489798,688,688,688,688,40
|
|
20240705,093500,8462278,688,688,688,688,0
|
|
20240705,093400,8462278,688,688,688,688,0
|
|
20240705,093300,8462278,688,688,688,688,0
|
|
20240705,093200,8462278,688,688,688,688,2000
|
|
20240705,093100,7086278,688,686,688,686,6000
|
|
20240705,093000,2961200,680,680,680,680,0
|
|
20240705,092900,2961200,680,680,680,680,0
|
|
20240705,092800,2961200,680,680,680,680,0
|
|
20240705,092700,2961200,680,681,681,680,600
|
|
20240705,092600,2552890,686,686,686,686,0
|
|
20240705,092500,2552890,686,686,686,686,200
|
|
20240705,092400,2415690,686,686,686,686,0
|
|
20240705,092300,2415690,686,686,686,686,0
|
|
20240705,092200,2415690,686,681,686,680,510
|
|
20240705,092100,2068624,686,686,686,686,0
|
|
20240705,092000,2068624,686,686,686,686,65
|
|
20240705,091900,2024034,686,686,686,686,0
|
|
20240705,091800,2024034,686,686,686,686,0
|
|
20240705,091700,2024034,686,686,686,686,0
|
|
20240705,091600,2024034,686,686,686,686,0
|
|
20240705,091500,2024034,686,686,686,686,4
|
|
20240705,091400,2021290,686,686,686,686,0
|
|
20240705,091300,2021290,686,686,686,686,0
|
|
20240705,091200,2021290,686,686,686,686,170
|
|
20240705,091100,1904670,687,687,687,687,0
|
|
20240705,091000,1904670,687,687,687,687,0
|
|
20240705,090900,1904670,687,687,687,687,10
|
|
20240705,090800,1897800,687,687,687,687,1674
|
|
20240705,090700,747762,681,681,681,681,600
|
|
20240705,090600,339162,681,681,681,681,0
|
|
20240705,090500,339162,681,681,681,681,0
|
|
20240705,090400,339162,681,681,681,681,0
|
|
20240705,090300,339162,681,682,682,681,300
|
|
20240705,090200,134838,681,681,681,681,0
|
|
20240705,090100,134838,681,681,681,681,0
|
|
20240705,090000,134838,681,681,681,681,198
|