609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,190600,161719796,692,692,692,692,4740
|
|
20240703,190500,161719796,692,692,692,692,0
|
|
20240703,190400,161719796,692,692,692,692,0
|
|
20240703,190300,161719796,692,692,692,692,0
|
|
20240703,190200,161719796,692,692,692,692,0
|
|
20240703,190100,161719796,692,692,692,692,0
|
|
20240703,190000,161719796,692,692,692,692,0
|
|
20240703,185900,161719796,692,692,692,692,0
|
|
20240703,185800,161719796,692,692,692,692,0
|
|
20240703,185700,161719796,692,692,692,692,0
|
|
20240703,185600,161719796,692,692,692,692,0
|
|
20240703,185500,161719796,692,692,692,692,0
|
|
20240703,185400,161719796,692,692,692,692,0
|
|
20240703,185300,161719796,692,692,692,692,0
|
|
20240703,185200,161719796,692,692,692,692,0
|
|
20240703,185100,161719796,692,692,692,692,0
|
|
20240703,185000,161719796,692,692,692,692,0
|
|
20240703,184900,161719796,692,692,692,692,0
|
|
20240703,184800,161719796,692,692,692,692,0
|
|
20240703,184700,161719796,692,692,692,692,0
|
|
20240703,184600,161719796,692,692,692,692,0
|
|
20240703,184500,161719796,692,692,692,692,0
|
|
20240703,184400,161719796,692,692,692,692,0
|
|
20240703,184300,161719796,692,692,692,692,0
|
|
20240703,184200,161719796,692,692,692,692,0
|
|
20240703,184100,161719796,692,692,692,692,0
|
|
20240703,184000,161719796,692,692,692,692,0
|
|
20240703,183900,161719796,692,692,692,692,0
|
|
20240703,183800,161719796,692,692,692,692,0
|
|
20240703,183700,161719796,692,692,692,692,0
|
|
20240703,183600,161719796,692,692,692,692,4740
|
|
20240703,183500,161719796,692,692,692,692,0
|
|
20240703,183400,161719796,692,692,692,692,0
|
|
20240703,183300,161719796,692,692,692,692,0
|
|
20240703,183200,161719796,692,692,692,692,0
|
|
20240703,183100,161719796,692,692,692,692,0
|
|
20240703,183000,161719796,692,692,692,692,0
|
|
20240703,182900,161719796,692,692,692,692,0
|
|
20240703,182800,161719796,692,692,692,692,0
|
|
20240703,182700,161719796,692,692,692,692,0
|
|
20240703,182600,161719796,692,692,692,692,0
|
|
20240703,182500,161719796,692,692,692,692,0
|
|
20240703,182400,161719796,692,692,692,692,0
|
|
20240703,182300,161719796,692,692,692,692,0
|
|
20240703,182200,161719796,692,692,692,692,0
|
|
20240703,182100,161719796,692,692,692,692,0
|
|
20240703,182000,161719796,692,692,692,692,0
|
|
20240703,181900,161719796,692,692,692,692,0
|
|
20240703,181800,161719796,692,692,692,692,0
|
|
20240703,181700,161719796,692,692,692,692,0
|
|
20240703,181600,161719796,692,692,692,692,0
|
|
20240703,181500,161719796,692,692,692,692,0
|
|
20240703,181400,161719796,692,692,692,692,0
|
|
20240703,181300,161719796,692,692,692,692,0
|
|
20240703,181200,161719796,692,692,692,692,0
|
|
20240703,181100,161719796,692,692,692,692,0
|
|
20240703,181000,161719796,692,692,692,692,0
|
|
20240703,180900,161719796,692,692,692,692,0
|
|
20240703,180800,161719796,692,692,692,692,0
|
|
20240703,180700,161719796,692,692,692,692,0
|
|
20240703,180600,161719796,692,692,692,692,4740
|
|
20240703,180500,161719796,692,692,692,692,0
|
|
20240703,180400,161719796,692,692,692,692,0
|
|
20240703,180300,161719796,692,692,692,692,0
|
|
20240703,180200,161719796,692,692,692,692,0
|
|
20240703,180100,161719796,692,692,692,692,0
|
|
20240703,180000,161719796,692,692,692,692,0
|
|
20240703,175900,161719796,692,692,692,692,0
|
|
20240703,175800,161719796,692,692,692,692,0
|
|
20240703,175700,161719796,692,692,692,692,0
|
|
20240703,175600,161719796,692,692,692,692,0
|
|
20240703,175500,161719796,692,692,692,692,0
|
|
20240703,175400,161719796,692,692,692,692,0
|
|
20240703,175300,161719796,692,692,692,692,0
|
|
20240703,175200,161719796,692,692,692,692,0
|
|
20240703,175100,161719796,692,692,692,692,0
|
|
20240703,175000,161719796,692,692,692,692,0
|
|
20240703,174900,161719796,692,692,692,692,0
|
|
20240703,174800,161719796,692,692,692,692,0
|
|
20240703,174700,161719796,692,692,692,692,0
|
|
20240703,174600,161719796,692,692,692,692,0
|
|
20240703,174500,161719796,692,692,692,692,0
|
|
20240703,174400,161719796,692,692,692,692,0
|
|
20240703,174300,161719796,692,692,692,692,0
|
|
20240703,174200,161719796,692,692,692,692,0
|
|
20240703,174100,161719796,692,692,692,692,0
|
|
20240703,174000,161719796,692,692,692,692,0
|
|
20240703,173900,161719796,692,692,692,692,0
|
|
20240703,173800,161719796,692,692,692,692,0
|
|
20240703,173700,161719796,692,692,692,692,0
|
|
20240703,173600,161719796,692,692,692,692,4740
|
|
20240703,173500,161719796,692,692,692,692,0
|
|
20240703,173400,161719796,692,692,692,692,0
|
|
20240703,173300,161719796,692,692,692,692,0
|
|
20240703,173200,161719796,692,692,692,692,0
|
|
20240703,173100,161719796,692,692,692,692,0
|
|
20240703,173000,161719796,692,692,692,692,0
|
|
20240703,172900,161719796,692,692,692,692,0
|
|
20240703,172800,161719796,692,692,692,692,0
|
|
20240703,172700,161719796,692,692,692,692,0
|
|
20240703,172600,161719796,692,692,692,692,0
|
|
20240703,172500,161719796,692,692,692,692,0
|
|
20240703,172400,161719796,692,692,692,692,0
|
|
20240703,172300,161719796,692,692,692,692,0
|
|
20240703,172200,161719796,692,692,692,692,0
|
|
20240703,172100,161719796,692,692,692,692,0
|
|
20240703,172000,161719796,692,692,692,692,0
|
|
20240703,171900,161719796,692,692,692,692,0
|
|
20240703,171800,161719796,692,692,692,692,0
|
|
20240703,171700,161719796,692,692,692,692,0
|
|
20240703,171600,161719796,692,692,692,692,0
|
|
20240703,171500,161719796,692,692,692,692,0
|
|
20240703,171400,161719796,692,692,692,692,0
|
|
20240703,171300,161719796,692,692,692,692,0
|
|
20240703,171200,161719796,692,692,692,692,0
|
|
20240703,171100,161719796,692,692,692,692,0
|
|
20240703,171000,161719796,692,692,692,692,0
|
|
20240703,170900,161719796,692,692,692,692,0
|
|
20240703,170800,161719796,692,692,692,692,0
|
|
20240703,170700,161719796,692,692,692,692,0
|
|
20240703,170600,161719796,692,692,692,692,4740
|
|
20240703,170500,161719796,692,692,692,692,0
|
|
20240703,170400,161719796,692,692,692,692,0
|
|
20240703,170300,161719796,692,692,692,692,0
|
|
20240703,170200,161719796,692,692,692,692,0
|
|
20240703,170100,161719796,692,692,692,692,0
|
|
20240703,170000,161719796,692,692,692,692,0
|
|
20240703,165900,161719796,692,692,692,692,0
|
|
20240703,165800,161719796,692,692,692,692,0
|
|
20240703,165700,161719796,692,692,692,692,0
|
|
20240703,165600,161719796,692,692,692,692,0
|
|
20240703,165500,161719796,692,692,692,692,0
|
|
20240703,165400,161719796,692,692,692,692,0
|
|
20240703,165300,161719796,692,692,692,692,0
|
|
20240703,165200,161719796,692,692,692,692,0
|
|
20240703,165100,161719796,692,692,692,692,0
|
|
20240703,165000,161719796,692,692,692,692,0
|
|
20240703,164900,161719796,692,692,692,692,0
|
|
20240703,164800,161719796,692,692,692,692,0
|
|
20240703,164700,161719796,692,692,692,692,0
|
|
20240703,164600,161719796,692,692,692,692,0
|
|
20240703,164500,161719796,692,692,692,692,0
|
|
20240703,164400,161719796,692,692,692,692,0
|
|
20240703,164300,161719796,692,692,692,692,0
|
|
20240703,164200,161719796,692,692,692,692,0
|
|
20240703,164100,161719796,692,692,692,692,0
|
|
20240703,164000,161719796,692,692,692,692,0
|
|
20240703,163900,161719796,692,692,692,692,0
|
|
20240703,163800,161719796,692,692,692,692,0
|
|
20240703,163700,161719796,692,692,692,692,0
|
|
20240703,163600,161719796,692,692,692,692,4740
|
|
20240703,163500,161719796,692,692,692,692,0
|
|
20240703,163400,161719796,692,692,692,692,0
|
|
20240703,163300,161719796,692,692,692,692,0
|
|
20240703,163200,161719796,692,692,692,692,0
|
|
20240703,163100,161719796,692,692,692,692,0
|
|
20240703,163000,161719796,692,692,692,692,0
|
|
20240703,162900,161719796,692,692,692,692,0
|
|
20240703,162800,161719796,692,692,692,692,0
|
|
20240703,162700,161719796,692,692,692,692,0
|
|
20240703,162600,161719796,692,692,692,692,0
|
|
20240703,162500,161719796,692,692,692,692,0
|
|
20240703,162400,161719796,692,692,692,692,0
|
|
20240703,162300,161719796,692,692,692,692,0
|
|
20240703,162200,161719796,692,692,692,692,0
|
|
20240703,162100,161719796,692,692,692,692,0
|
|
20240703,162000,161719796,692,692,692,692,0
|
|
20240703,161900,161719796,692,692,692,692,0
|
|
20240703,161800,161719796,692,692,692,692,0
|
|
20240703,161700,161719796,692,692,692,692,0
|
|
20240703,161600,161719796,692,692,692,692,0
|
|
20240703,161500,161719796,692,692,692,692,0
|
|
20240703,161400,161719796,692,692,692,692,0
|
|
20240703,161300,161719796,692,692,692,692,0
|
|
20240703,161200,161719796,692,692,692,692,0
|
|
20240703,161100,161719796,692,692,692,692,0
|
|
20240703,161000,161719796,692,692,692,692,0
|
|
20240703,160900,161719796,692,692,692,692,0
|
|
20240703,160800,161719796,692,692,692,692,0
|
|
20240703,160700,161719796,692,692,692,692,0
|
|
20240703,160600,161719796,692,692,692,692,4740
|
|
20240703,160500,161719796,692,692,692,692,0
|
|
20240703,160400,161719796,692,692,692,692,0
|
|
20240703,160300,161719796,692,692,692,692,0
|
|
20240703,160200,161719796,692,692,692,692,0
|
|
20240703,160100,161719796,692,692,692,692,0
|
|
20240703,160000,161719796,692,692,692,692,0
|
|
20240703,155900,161719796,692,692,692,692,0
|
|
20240703,155800,161719796,692,692,692,692,0
|
|
20240703,155700,161719796,692,692,692,692,0
|
|
20240703,155600,161719796,692,692,692,692,0
|
|
20240703,155500,161719796,692,692,692,692,0
|
|
20240703,155400,161719796,692,692,692,692,0
|
|
20240703,155300,161719796,692,692,692,692,0
|
|
20240703,155200,161719796,692,692,692,692,0
|
|
20240703,155100,161719796,692,692,692,692,0
|
|
20240703,155000,161719796,692,692,692,692,0
|
|
20240703,154900,161719796,692,692,692,692,0
|
|
20240703,154800,161719796,692,692,692,692,0
|
|
20240703,154700,161719796,692,692,692,692,0
|
|
20240703,154600,161719796,692,692,692,692,0
|
|
20240703,154500,161719796,692,692,692,692,0
|
|
20240703,154400,161719796,692,692,692,692,0
|
|
20240703,154300,161719796,692,692,692,692,0
|
|
20240703,154200,161719796,692,692,692,692,0
|
|
20240703,154100,161719796,692,692,692,692,0
|
|
20240703,154000,161719796,692,692,692,692,0
|
|
20240703,153900,161719796,692,692,692,692,0
|
|
20240703,153800,161719796,692,692,692,692,0
|
|
20240703,153700,161719796,692,692,692,692,0
|
|
20240703,153600,161719796,692,692,692,692,4740
|
|
20240703,153500,161719796,692,692,692,692,0
|
|
20240703,153400,161719796,692,692,692,692,0
|
|
20240703,153300,161719796,692,692,692,692,0
|
|
20240703,153200,161719796,692,692,692,692,0
|
|
20240703,153100,161719796,692,692,692,692,0
|
|
20240703,153000,161719796,692,692,692,692,4740
|
|
20240703,152900,158439716,690,690,690,690,0
|
|
20240703,152800,158439716,690,690,690,690,0
|
|
20240703,152700,158439716,690,690,690,690,0
|
|
20240703,152600,158439716,690,690,690,690,0
|
|
20240703,152500,158439716,690,690,690,690,0
|
|
20240703,152400,158439716,690,690,690,690,0
|
|
20240703,152300,158439716,690,690,690,690,0
|
|
20240703,152200,158439716,690,690,690,690,0
|
|
20240703,152100,158439716,690,690,690,690,0
|
|
20240703,152000,158439716,690,690,690,690,0
|
|
20240703,151900,158439716,690,690,690,690,181
|
|
20240703,151800,158314826,689,690,690,689,132
|
|
20240703,151700,158223766,690,689,690,689,51
|
|
20240703,151600,158188607,690,690,690,690,6
|
|
20240703,151500,158184467,690,690,690,690,4
|
|
20240703,151400,158181707,689,689,689,689,0
|
|
20240703,151300,158181707,689,690,690,689,715
|
|
20240703,151200,157689022,689,689,689,689,820
|
|
20240703,151100,157124042,690,690,690,690,2
|
|
20240703,151000,157122662,690,690,690,690,893
|
|
20240703,150900,156506492,690,690,690,690,4
|
|
20240703,150800,156503732,690,690,690,690,4
|
|
20240703,150700,156500972,691,691,691,691,60
|
|
20240703,150600,156459512,691,691,691,691,0
|
|
20240703,150500,156459512,691,691,691,691,0
|
|
20240703,150400,156459512,691,691,691,691,0
|
|
20240703,150300,156459512,691,690,691,690,12
|
|
20240703,150200,156451230,689,690,690,689,1000
|
|
20240703,150100,155761955,690,690,690,690,0
|
|
20240703,150000,155761955,690,690,690,690,0
|
|
20240703,145900,155761955,690,690,690,690,1
|
|
20240703,145800,155761265,690,690,690,690,169
|
|
20240703,145700,155644655,690,691,691,690,891
|
|
20240703,145600,155029608,690,690,690,690,0
|
|
20240703,145500,155029608,690,690,690,690,0
|
|
20240703,145400,155029608,690,690,690,690,745
|
|
20240703,145300,154515558,690,690,690,690,0
|
|
20240703,145200,154515558,690,690,690,690,51
|
|
20240703,145100,154480368,690,690,690,690,9
|
|
20240703,145000,154474158,690,690,690,690,706
|
|
20240703,144900,153987018,690,690,690,690,0
|
|
20240703,144800,153987018,690,690,690,690,208
|
|
20240703,144700,153843498,691,691,691,691,0
|
|
20240703,144600,153843498,691,691,691,691,0
|
|
20240703,144500,153843498,691,689,691,689,3444
|
|
20240703,144400,151470575,690,690,690,690,275
|
|
20240703,144300,151280825,690,690,690,690,424
|
|
20240703,144200,150988265,690,690,690,690,2080
|
|
20240703,144100,149553065,690,690,690,690,603
|
|
20240703,144000,149136995,690,690,690,690,10410
|
|
20240703,143900,141954095,690,690,690,690,205
|
|
20240703,143800,141812645,690,690,690,690,0
|
|
20240703,143700,141812645,690,690,690,690,2
|
|
20240703,143600,141811265,690,690,690,690,0
|
|
20240703,143500,141811265,690,690,690,690,1017
|
|
20240703,143400,141109535,690,690,690,690,432
|
|
20240703,143300,140811455,690,689,690,689,664
|
|
20240703,143200,140353882,689,690,690,689,21
|
|
20240703,143100,140339410,690,690,690,690,200
|
|
20240703,143000,140201410,690,690,690,690,0
|
|
20240703,142900,140201410,690,690,690,690,10
|
|
20240703,142800,140194510,690,690,690,690,3
|
|
20240703,142700,140192440,690,690,690,690,480
|
|
20240703,142600,139861240,688,690,690,688,244
|
|
20240703,142500,139693208,688,690,690,688,3347
|
|
20240703,142400,137387472,690,689,690,689,149
|
|
20240703,142300,137284715,689,689,689,689,50
|
|
20240703,142200,137250265,689,689,689,689,30
|
|
20240703,142100,137229595,689,689,689,689,140
|
|
20240703,142000,137133135,688,689,689,688,180
|
|
20240703,141900,137009192,690,690,690,690,51
|
|
20240703,141800,136974002,690,690,690,690,0
|
|
20240703,141700,136974002,690,691,691,690,50
|
|
20240703,141600,136939462,691,691,691,691,0
|
|
20240703,141500,136939462,691,691,691,691,50
|
|
20240703,141400,136904912,691,691,691,691,1
|
|
20240703,141300,136904221,688,691,692,688,3611
|
|
20240703,141200,134406858,689,688,691,688,1111
|
|
20240703,141100,133639382,688,688,688,688,0
|
|
20240703,141000,133639382,688,688,688,688,100
|
|
20240703,140900,133570582,692,692,692,692,0
|
|
20240703,140800,133570582,692,692,692,692,0
|
|
20240703,140700,133570582,692,692,692,692,11
|
|
20240703,140600,133562970,685,692,692,685,43097
|
|
20240703,140500,103886302,693,693,693,693,0
|
|
20240703,140400,103886302,693,693,693,693,0
|
|
20240703,140300,103886302,693,693,693,693,0
|
|
20240703,140200,103886302,693,693,693,693,3121
|
|
20240703,140100,101723449,693,693,693,693,400
|
|
20240703,140000,101446249,694,694,694,694,0
|
|
20240703,135900,101446249,694,694,694,694,0
|
|
20240703,135800,101446249,694,694,694,694,0
|
|
20240703,135700,101446249,694,694,694,694,1
|
|
20240703,135600,101445555,693,695,695,693,1010
|
|
20240703,135500,100745605,695,695,695,695,0
|
|
20240703,135400,100745605,695,695,695,695,4282
|
|
20240703,135300,97769615,695,698,698,695,253
|
|
20240703,135200,97593480,696,696,696,696,1
|
|
20240703,135100,97592784,698,698,698,698,59
|
|
20240703,135000,97551602,698,697,698,697,2
|
|
20240703,134900,97550207,695,695,695,695,3817
|
|
20240703,134800,94897392,693,689,693,689,7095
|
|
20240703,134700,89986558,692,692,692,692,10
|
|
20240703,134600,89979638,689,690,690,689,200
|
|
20240703,134500,89841828,693,693,693,693,0
|
|
20240703,134400,89841828,693,692,693,692,2
|
|
20240703,134300,89840443,689,691,692,689,1709
|
|
20240703,134200,88659553,691,691,691,691,1
|
|
20240703,134100,88658862,689,689,689,689,1
|
|
20240703,134000,88658173,693,693,693,693,2
|
|
20240703,133900,88656787,693,693,693,693,2
|
|
20240703,133800,88655401,693,693,693,693,2
|
|
20240703,133700,88654015,693,690,693,690,241
|
|
20240703,133600,88487522,690,690,690,690,1500
|
|
20240703,133500,87452522,690,690,690,690,105
|
|
20240703,133400,87380072,690,690,690,690,0
|
|
20240703,133300,87380072,690,690,690,690,71
|
|
20240703,133200,87331082,690,690,690,690,200
|
|
20240703,133100,87193082,691,691,691,691,0
|
|
20240703,133000,87193082,691,691,691,691,100
|
|
20240703,132900,87123982,691,691,691,691,300
|
|
20240703,132800,86916682,691,687,691,687,250
|
|
20240703,132700,86744876,691,691,691,691,0
|
|
20240703,132600,86744876,691,691,691,691,8
|
|
20240703,132500,86739348,691,691,691,691,1
|
|
20240703,132400,86738657,691,688,691,687,3632
|
|
20240703,132300,84242156,689,690,690,689,292
|
|
20240703,132200,84040840,691,693,693,691,476
|
|
20240703,132100,83711908,691,691,691,691,0
|
|
20240703,132000,83711908,691,691,691,691,0
|
|
20240703,131900,83711908,691,691,691,691,0
|
|
20240703,131800,83711908,691,691,691,691,3
|
|
20240703,131700,83709835,693,693,693,693,0
|
|
20240703,131600,83709835,693,693,693,693,0
|
|
20240703,131500,83709835,693,693,693,693,0
|
|
20240703,131400,83709835,693,693,693,693,0
|
|
20240703,131300,83709835,693,693,693,693,2
|
|
20240703,131200,83708449,689,689,689,689,0
|
|
20240703,131100,83708449,689,691,691,689,2482
|
|
20240703,131000,81998070,691,691,691,691,0
|
|
20240703,130900,81998070,691,691,691,691,0
|
|
20240703,130800,81998070,691,693,693,691,6
|
|
20240703,130700,81993922,693,693,693,693,0
|
|
20240703,130600,81993922,693,693,693,693,0
|
|
20240703,130500,81993922,693,693,693,693,0
|
|
20240703,130400,81993922,693,693,693,693,0
|
|
20240703,130300,81993922,693,693,693,693,30
|
|
20240703,130200,81973132,693,693,693,693,0
|
|
20240703,130100,81973132,693,693,693,693,0
|
|
20240703,130000,81973132,693,693,693,693,50
|
|
20240703,125900,81938482,693,693,693,693,30
|
|
20240703,125800,81917692,693,693,693,693,0
|
|
20240703,125700,81917692,693,693,693,693,0
|
|
20240703,125600,81917692,693,693,693,693,0
|
|
20240703,125500,81917692,693,693,693,693,1
|
|
20240703,125400,81916999,690,690,690,690,156
|
|
20240703,125300,81809359,690,690,690,690,221
|
|
20240703,125200,81656869,690,690,690,690,3879
|
|
20240703,125100,78980359,690,690,690,690,14
|
|
20240703,125000,78970699,690,690,690,690,0
|
|
20240703,124900,78970699,690,690,690,690,3
|
|
20240703,124800,78968629,690,690,690,690,173
|
|
20240703,124700,78849259,690,690,690,690,0
|
|
20240703,124600,78849259,690,689,690,689,168
|
|
20240703,124500,78733502,689,689,689,689,10
|
|
20240703,124400,78726612,689,689,689,689,2638
|
|
20240703,124300,76909030,689,689,689,689,3
|
|
20240703,124200,76906963,689,690,690,689,182
|
|
20240703,124100,76781465,690,690,690,690,115
|
|
20240703,124000,76702115,690,690,690,690,0
|
|
20240703,123900,76702115,690,690,690,690,0
|
|
20240703,123800,76702115,690,690,690,690,201
|
|
20240703,123700,76563425,690,690,690,690,318
|
|
20240703,123600,76344005,690,690,690,690,0
|
|
20240703,123500,76344005,690,690,690,690,204
|
|
20240703,123400,76203245,690,690,690,690,274
|
|
20240703,123300,76014185,689,689,689,689,0
|
|
20240703,123200,76014185,689,689,689,689,0
|
|
20240703,123100,76014185,689,690,690,689,2462
|
|
20240703,123000,74315930,691,691,691,691,3
|
|
20240703,122900,74313857,691,691,691,691,0
|
|
20240703,122800,74313857,691,691,691,691,0
|
|
20240703,122700,74313857,691,691,691,691,10
|
|
20240703,122600,74306947,691,691,691,691,1939
|
|
20240703,122500,72967098,691,691,691,691,0
|
|
20240703,122400,72967098,691,691,691,691,2
|
|
20240703,122300,72965716,690,690,690,690,41
|
|
20240703,122200,72937426,693,693,693,693,2
|
|
20240703,122100,72936040,690,690,690,690,0
|
|
20240703,122000,72936040,690,690,690,690,0
|
|
20240703,121900,72936040,690,690,690,690,0
|
|
20240703,121800,72936040,690,690,690,690,0
|
|
20240703,121700,72936040,690,690,690,690,40
|
|
20240703,121600,72908440,690,690,690,690,0
|
|
20240703,121500,72908440,690,690,690,690,3
|
|
20240703,121400,72906370,690,690,690,690,0
|
|
20240703,121300,72906370,690,693,693,690,1048
|
|
20240703,121200,72183106,693,693,693,693,0
|
|
20240703,121100,72183106,693,693,693,693,0
|
|
20240703,121000,72183106,693,693,693,693,0
|
|
20240703,120900,72183106,693,693,693,693,500
|
|
20240703,120800,71836606,693,693,693,693,1000
|
|
20240703,120700,71143606,690,690,690,690,0
|
|
20240703,120600,71143606,690,690,690,690,0
|
|
20240703,120500,71143606,690,690,690,690,0
|
|
20240703,120400,71143606,690,690,690,690,0
|
|
20240703,120300,71143606,690,690,690,690,0
|
|
20240703,120200,71143606,690,690,690,690,0
|
|
20240703,120100,71143606,690,690,690,690,231
|
|
20240703,120000,70984216,690,690,690,690,0
|
|
20240703,115900,70984216,690,690,690,690,0
|
|
20240703,115800,70984216,690,690,690,690,0
|
|
20240703,115700,70984216,690,690,690,690,0
|
|
20240703,115600,70984216,690,690,690,690,2429
|
|
20240703,115500,69308206,690,690,690,690,736
|
|
20240703,115400,68800366,690,690,690,690,25
|
|
20240703,115300,68783116,689,689,689,689,0
|
|
20240703,115200,68783116,689,689,689,689,100
|
|
20240703,115100,68714216,690,690,690,690,5
|
|
20240703,115000,68710766,690,690,690,690,200
|
|
20240703,114900,68572766,690,690,690,690,5000
|
|
20240703,114800,65122766,689,689,689,689,1742
|
|
20240703,114700,63922528,690,690,690,690,10
|
|
20240703,114600,63915628,690,690,690,690,210
|
|
20240703,114500,63770728,690,691,691,690,10528
|
|
20240703,114400,56504607,693,693,693,693,0
|
|
20240703,114300,56504607,693,693,693,693,0
|
|
20240703,114200,56504607,693,693,693,693,4
|
|
20240703,114100,56501835,693,693,693,693,1
|
|
20240703,114000,56501142,693,694,694,691,5664
|
|
20240703,113900,52587281,694,694,694,694,10
|
|
20240703,113800,52580341,694,694,694,694,1
|
|
20240703,113700,52579647,694,694,694,694,1
|
|
20240703,113600,52578953,694,694,694,694,0
|
|
20240703,113500,52578953,694,691,694,691,2082
|
|
20240703,113400,51140267,691,691,691,691,0
|
|
20240703,113300,51140267,691,694,694,691,213
|
|
20240703,113200,50993081,694,694,694,694,85
|
|
20240703,113100,50934091,694,694,694,691,36
|
|
20240703,113000,50909185,694,694,694,694,0
|
|
20240703,112900,50909185,694,694,694,694,0
|
|
20240703,112800,50909185,694,694,694,694,10
|
|
20240703,112700,50902245,694,694,694,694,0
|
|
20240703,112600,50902245,694,694,694,691,80
|
|
20240703,112500,50846905,691,693,693,691,2000
|
|
20240703,112400,49463188,693,693,693,693,1466
|
|
20240703,112300,48447250,693,693,693,693,0
|
|
20240703,112200,48447250,693,693,693,693,0
|
|
20240703,112100,48447250,693,693,693,693,140
|
|
20240703,112000,48350230,693,693,693,693,2038
|
|
20240703,111900,46937896,693,692,693,692,10
|
|
20240703,111800,46930974,692,692,692,692,587
|
|
20240703,111700,46524770,692,692,692,692,59
|
|
20240703,111600,46483942,692,692,692,692,1
|
|
20240703,111500,46483250,692,692,692,692,0
|
|
20240703,111400,46483250,692,692,692,692,100
|
|
20240703,111300,46414050,692,692,692,692,335
|
|
20240703,111200,46182230,692,694,694,692,3803
|
|
20240703,111100,43549660,694,694,694,693,101
|
|
20240703,111000,43479626,693,693,693,693,0
|
|
20240703,110900,43479626,693,693,693,693,0
|
|
20240703,110800,43479626,693,693,693,693,0
|
|
20240703,110700,43479626,693,693,693,693,0
|
|
20240703,110600,43479626,693,693,693,693,10
|
|
20240703,110500,43472696,693,693,693,693,1
|
|
20240703,110400,43472003,693,693,693,693,252
|
|
20240703,110300,43297367,694,694,694,694,619
|
|
20240703,110200,42867781,694,694,694,694,0
|
|
20240703,110100,42867781,694,694,694,694,29
|
|
20240703,110000,42847655,694,694,694,694,277
|
|
20240703,105900,42655417,694,694,694,694,1
|
|
20240703,105800,42654723,693,694,694,693,182
|
|
20240703,105700,42528428,694,694,694,694,0
|
|
20240703,105600,42528428,694,694,694,694,0
|
|
20240703,105500,42528428,694,694,694,694,0
|
|
20240703,105400,42528428,694,694,694,694,371
|
|
20240703,105300,42270954,694,694,694,694,23
|
|
20240703,105200,42254992,693,694,694,693,52
|
|
20240703,105100,42218905,694,695,695,694,338
|
|
20240703,105000,41984208,694,694,694,694,0
|
|
20240703,104900,41984208,694,694,694,694,333
|
|
20240703,104800,41753106,694,694,694,694,10
|
|
20240703,104700,41746166,695,695,695,695,433
|
|
20240703,104600,41445231,695,695,695,695,52
|
|
20240703,104500,41409091,693,693,693,693,0
|
|
20240703,104400,41409091,693,695,695,693,730
|
|
20240703,104300,40901801,695,695,695,695,6
|
|
20240703,104200,40897631,693,695,695,693,856
|
|
20240703,104100,40304223,693,693,693,692,2909
|
|
20240703,104000,38290629,693,695,695,693,2506
|
|
20240703,103900,36551588,695,695,695,695,0
|
|
20240703,103800,36551588,695,695,695,695,0
|
|
20240703,103700,36551588,695,695,695,695,70
|
|
20240703,103600,36502938,695,695,695,695,511
|
|
20240703,103500,36147793,695,695,695,695,15
|
|
20240703,103400,36137368,695,696,696,695,60
|
|
20240703,103300,36095664,698,698,698,698,0
|
|
20240703,103200,36095664,698,698,698,698,300
|
|
20240703,103100,35886264,698,698,698,698,12
|
|
20240703,103000,35877888,698,698,698,698,0
|
|
20240703,102900,35877888,698,698,698,698,0
|
|
20240703,102800,35877888,698,698,698,698,50
|
|
20240703,102700,35842988,698,698,698,698,11
|
|
20240703,102600,35835310,698,698,698,698,0
|
|
20240703,102500,35835310,698,696,698,696,95
|
|
20240703,102400,35769022,698,698,698,698,0
|
|
20240703,102300,35769022,698,698,698,698,2
|
|
20240703,102200,35767626,698,698,698,698,90
|
|
20240703,102100,35704806,698,698,698,698,200
|
|
20240703,102000,35565206,698,698,698,698,0
|
|
20240703,101900,35565206,698,698,698,698,5
|
|
20240703,101800,35561716,698,698,698,698,5
|
|
20240703,101700,35558226,698,698,698,698,0
|
|
20240703,101600,35558226,698,695,698,694,72
|
|
20240703,101500,35508253,695,695,695,695,1
|
|
20240703,101400,35507558,695,697,697,695,6536
|
|
20240703,101300,30964912,698,698,698,697,2004
|
|
20240703,101200,29566124,698,698,698,698,5
|
|
20240703,101100,29562634,698,698,698,698,12
|
|
20240703,101000,29554258,698,698,698,698,1
|
|
20240703,100900,29553560,698,698,698,698,151
|
|
20240703,100800,29448162,698,698,698,698,23
|
|
20240703,100700,29432108,698,697,698,697,200
|
|
20240703,100600,29292704,697,696,697,696,2038
|
|
20240703,100500,27872236,696,697,697,696,13
|
|
20240703,100400,27863187,696,698,698,696,6517
|
|
20240703,100300,23326752,698,698,698,698,20
|
|
20240703,100200,23312792,698,700,700,698,1820
|
|
20240703,100100,22041738,700,700,700,700,42
|
|
20240703,100000,22012338,700,700,700,700,4
|
|
20240703,095900,22009538,700,700,700,700,145
|
|
20240703,095800,21908038,700,700,700,700,35
|
|
20240703,095700,21883538,700,700,700,700,23
|
|
20240703,095600,21867438,700,700,700,700,0
|
|
20240703,095500,21867438,700,700,700,700,29
|
|
20240703,095400,21847138,700,700,700,700,6
|
|
20240703,095300,21842938,700,700,700,700,106
|
|
20240703,095200,21768738,699,700,700,699,144
|
|
20240703,095100,21667939,700,698,700,698,1350
|
|
20240703,095000,20724788,697,697,697,697,0
|
|
20240703,094900,20724788,697,697,697,697,29
|
|
20240703,094800,20704575,698,698,698,698,1
|
|
20240703,094700,20703877,699,699,699,699,1
|
|
20240703,094600,20703178,699,699,699,699,0
|
|
20240703,094500,20703178,699,697,699,697,2163
|
|
20240703,094400,19195537,698,699,699,698,863
|
|
20240703,094300,18593161,699,699,699,699,0
|
|
20240703,094200,18593161,699,699,699,699,2
|
|
20240703,094100,18591763,698,699,699,698,1765
|
|
20240703,094000,17359783,699,699,699,699,13
|
|
20240703,093900,17350696,699,699,699,699,105
|
|
20240703,093800,17277301,699,699,699,699,0
|
|
20240703,093700,17277301,699,699,699,699,0
|
|
20240703,093600,17277301,699,699,699,699,5
|
|
20240703,093500,17273806,700,700,700,700,0
|
|
20240703,093400,17273806,700,700,700,700,5
|
|
20240703,093300,17270306,700,700,700,700,100
|
|
20240703,093200,17200306,697,698,698,697,392
|
|
20240703,093100,16926764,700,700,700,700,154
|
|
20240703,093000,16818964,700,700,700,700,1
|
|
20240703,092900,16818264,698,698,698,695,2501
|
|
20240703,092800,15073332,700,700,700,700,5
|
|
20240703,092700,15069832,700,700,700,700,0
|
|
20240703,092600,15069832,700,700,700,700,1
|
|
20240703,092500,15069132,700,700,700,700,0
|
|
20240703,092400,15069132,700,700,700,700,100
|
|
20240703,092300,14999132,702,702,702,702,0
|
|
20240703,092200,14999132,702,702,702,702,0
|
|
20240703,092100,14999132,702,702,702,702,0
|
|
20240703,092000,14999132,702,702,702,702,26
|
|
20240703,091900,14980880,702,702,702,702,132
|
|
20240703,091800,14888216,702,698,702,697,162
|
|
20240703,091700,14774542,695,695,695,695,0
|
|
20240703,091600,14774542,695,701,701,695,13789
|
|
20240703,091500,5172834,703,703,703,703,6
|
|
20240703,091400,5168616,700,700,700,700,150
|
|
20240703,091300,5063616,703,703,703,703,0
|
|
20240703,091200,5063616,703,703,703,703,0
|
|
20240703,091100,5063616,703,703,703,703,586
|
|
20240703,091000,4651658,699,702,704,699,507
|
|
20240703,090900,4296391,704,705,705,703,152
|
|
20240703,090800,4189339,705,705,705,705,67
|
|
20240703,090700,4142104,705,705,705,705,20
|
|
20240703,090600,4128004,705,701,705,701,1763
|
|
20240703,090500,2892105,698,699,699,698,687
|
|
20240703,090400,2412074,701,701,701,701,1
|
|
20240703,090300,2411373,700,700,700,700,2495
|
|
20240703,090200,664873,700,700,700,698,98
|
|
20240703,090100,596438,700,700,700,700,93
|
|
20240703,090000,531338,700,701,701,700,758
|