609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190600,210899799,686,686,686,686,7936
|
|
20240705,190500,210899799,686,686,686,686,0
|
|
20240705,190400,210899799,686,686,686,686,0
|
|
20240705,190300,210899799,686,686,686,686,0
|
|
20240705,190200,210899799,686,686,686,686,0
|
|
20240705,190100,210899799,686,686,686,686,0
|
|
20240705,190000,210899799,686,686,686,686,0
|
|
20240705,185900,210899799,686,686,686,686,0
|
|
20240705,185800,210899799,686,686,686,686,0
|
|
20240705,185700,210899799,686,686,686,686,0
|
|
20240705,185600,210899799,686,686,686,686,0
|
|
20240705,185500,210899799,686,686,686,686,0
|
|
20240705,185400,210899799,686,686,686,686,0
|
|
20240705,185300,210899799,686,686,686,686,0
|
|
20240705,185200,210899799,686,686,686,686,0
|
|
20240705,185100,210899799,686,686,686,686,0
|
|
20240705,185000,210899799,686,686,686,686,0
|
|
20240705,184900,210899799,686,686,686,686,0
|
|
20240705,184800,210899799,686,686,686,686,0
|
|
20240705,184700,210899799,686,686,686,686,0
|
|
20240705,184600,210899799,686,686,686,686,0
|
|
20240705,184500,210899799,686,686,686,686,0
|
|
20240705,184400,210899799,686,686,686,686,0
|
|
20240705,184300,210899799,686,686,686,686,0
|
|
20240705,184200,210899799,686,686,686,686,0
|
|
20240705,184100,210899799,686,686,686,686,0
|
|
20240705,184000,210899799,686,686,686,686,0
|
|
20240705,183900,210899799,686,686,686,686,0
|
|
20240705,183800,210899799,686,686,686,686,0
|
|
20240705,183700,210899799,686,686,686,686,0
|
|
20240705,183600,210899799,686,686,686,686,7936
|
|
20240705,183500,210899799,686,686,686,686,0
|
|
20240705,183400,210899799,686,686,686,686,0
|
|
20240705,183300,210899799,686,686,686,686,0
|
|
20240705,183200,210899799,686,686,686,686,0
|
|
20240705,183100,210899799,686,686,686,686,0
|
|
20240705,183000,210899799,686,686,686,686,0
|
|
20240705,182900,210899799,686,686,686,686,0
|
|
20240705,182800,210899799,686,686,686,686,0
|
|
20240705,182700,210899799,686,686,686,686,0
|
|
20240705,182600,210899799,686,686,686,686,0
|
|
20240705,182500,210899799,686,686,686,686,0
|
|
20240705,182400,210899799,686,686,686,686,0
|
|
20240705,182300,210899799,686,686,686,686,0
|
|
20240705,182200,210899799,686,686,686,686,0
|
|
20240705,182100,210899799,686,686,686,686,0
|
|
20240705,182000,210899799,686,686,686,686,0
|
|
20240705,181900,210899799,686,686,686,686,0
|
|
20240705,181800,210899799,686,686,686,686,0
|
|
20240705,181700,210899799,686,686,686,686,0
|
|
20240705,181600,210899799,686,686,686,686,0
|
|
20240705,181500,210899799,686,686,686,686,0
|
|
20240705,181400,210899799,686,686,686,686,0
|
|
20240705,181300,210899799,686,686,686,686,0
|
|
20240705,181200,210899799,686,686,686,686,0
|
|
20240705,181100,210899799,686,686,686,686,0
|
|
20240705,181000,210899799,686,686,686,686,0
|
|
20240705,180900,210899799,686,686,686,686,0
|
|
20240705,180800,210899799,686,686,686,686,0
|
|
20240705,180700,210899799,686,686,686,686,0
|
|
20240705,180600,210899799,686,686,686,686,7936
|
|
20240705,180500,210899799,686,686,686,686,0
|
|
20240705,180400,210899799,686,686,686,686,0
|
|
20240705,180300,210899799,686,686,686,686,0
|
|
20240705,180200,210899799,686,686,686,686,0
|
|
20240705,180100,210899799,686,686,686,686,0
|
|
20240705,180000,210899799,686,686,686,686,0
|
|
20240705,175900,210899799,686,686,686,686,0
|
|
20240705,175800,210899799,686,686,686,686,0
|
|
20240705,175700,210899799,686,686,686,686,0
|
|
20240705,175600,210899799,686,686,686,686,0
|
|
20240705,175500,210899799,686,686,686,686,0
|
|
20240705,175400,210899799,686,686,686,686,0
|
|
20240705,175300,210899799,686,686,686,686,0
|
|
20240705,175200,210899799,686,686,686,686,0
|
|
20240705,175100,210899799,686,686,686,686,0
|
|
20240705,175000,210899799,686,686,686,686,0
|
|
20240705,174900,210899799,686,686,686,686,0
|
|
20240705,174800,210899799,686,686,686,686,0
|
|
20240705,174700,210899799,686,686,686,686,0
|
|
20240705,174600,210899799,686,686,686,686,0
|
|
20240705,174500,210899799,686,686,686,686,0
|
|
20240705,174400,210899799,686,686,686,686,0
|
|
20240705,174300,210899799,686,686,686,686,0
|
|
20240705,174200,210899799,686,686,686,686,0
|
|
20240705,174100,210899799,686,686,686,686,0
|
|
20240705,174000,210899799,686,686,686,686,0
|
|
20240705,173900,210899799,686,686,686,686,0
|
|
20240705,173800,210899799,686,686,686,686,0
|
|
20240705,173700,210899799,686,686,686,686,0
|
|
20240705,173600,210899799,686,686,686,686,7936
|
|
20240705,173500,210899799,686,686,686,686,0
|
|
20240705,173400,210899799,686,686,686,686,0
|
|
20240705,173300,210899799,686,686,686,686,0
|
|
20240705,173200,210899799,686,686,686,686,0
|
|
20240705,173100,210899799,686,686,686,686,0
|
|
20240705,173000,210899799,686,686,686,686,0
|
|
20240705,172900,210899799,686,686,686,686,0
|
|
20240705,172800,210899799,686,686,686,686,0
|
|
20240705,172700,210899799,686,686,686,686,0
|
|
20240705,172600,210899799,686,686,686,686,0
|
|
20240705,172500,210899799,686,686,686,686,0
|
|
20240705,172400,210899799,686,686,686,686,0
|
|
20240705,172300,210899799,686,686,686,686,0
|
|
20240705,172200,210899799,686,686,686,686,0
|
|
20240705,172100,210899799,686,686,686,686,0
|
|
20240705,172000,210899799,686,686,686,686,0
|
|
20240705,171900,210899799,686,686,686,686,0
|
|
20240705,171800,210899799,686,686,686,686,0
|
|
20240705,171700,210899799,686,686,686,686,0
|
|
20240705,171600,210899799,686,686,686,686,0
|
|
20240705,171500,210899799,686,686,686,686,0
|
|
20240705,171400,210899799,686,686,686,686,0
|
|
20240705,171300,210899799,686,686,686,686,0
|
|
20240705,171200,210899799,686,686,686,686,0
|
|
20240705,171100,210899799,686,686,686,686,0
|
|
20240705,171000,210899799,686,686,686,686,0
|
|
20240705,170900,210899799,686,686,686,686,0
|
|
20240705,170800,210899799,686,686,686,686,0
|
|
20240705,170700,210899799,686,686,686,686,0
|
|
20240705,170600,210899799,686,686,686,686,7936
|
|
20240705,170500,210899799,686,686,686,686,0
|
|
20240705,170400,210899799,686,686,686,686,0
|
|
20240705,170300,210899799,686,686,686,686,0
|
|
20240705,170200,210899799,686,686,686,686,0
|
|
20240705,170100,210899799,686,686,686,686,0
|
|
20240705,170000,210899799,686,686,686,686,0
|
|
20240705,165900,210899799,686,686,686,686,0
|
|
20240705,165800,210899799,686,686,686,686,0
|
|
20240705,165700,210899799,686,686,686,686,0
|
|
20240705,165600,210899799,686,686,686,686,0
|
|
20240705,165500,210899799,686,686,686,686,0
|
|
20240705,165400,210899799,686,686,686,686,0
|
|
20240705,165300,210899799,686,686,686,686,0
|
|
20240705,165200,210899799,686,686,686,686,0
|
|
20240705,165100,210899799,686,686,686,686,0
|
|
20240705,165000,210899799,686,686,686,686,0
|
|
20240705,164900,210899799,686,686,686,686,0
|
|
20240705,164800,210899799,686,686,686,686,0
|
|
20240705,164700,210899799,686,686,686,686,0
|
|
20240705,164600,210899799,686,686,686,686,0
|
|
20240705,164500,210899799,686,686,686,686,0
|
|
20240705,164400,210899799,686,686,686,686,0
|
|
20240705,164300,210899799,686,686,686,686,0
|
|
20240705,164200,210899799,686,686,686,686,0
|
|
20240705,164100,210899799,686,686,686,686,0
|
|
20240705,164000,210899799,686,686,686,686,0
|
|
20240705,163900,210899799,686,686,686,686,0
|
|
20240705,163800,210899799,686,686,686,686,0
|
|
20240705,163700,210899799,686,686,686,686,0
|
|
20240705,163600,210899799,686,686,686,686,7936
|
|
20240705,163500,210899799,686,686,686,686,0
|
|
20240705,163400,210899799,686,686,686,686,0
|
|
20240705,163300,210899799,686,686,686,686,0
|
|
20240705,163200,210899799,686,686,686,686,0
|
|
20240705,163100,210899799,686,686,686,686,0
|
|
20240705,163000,210899799,686,686,686,686,0
|
|
20240705,162900,210899799,686,686,686,686,0
|
|
20240705,162800,210899799,686,686,686,686,0
|
|
20240705,162700,210899799,686,686,686,686,0
|
|
20240705,162600,210899799,686,686,686,686,0
|
|
20240705,162500,210899799,686,686,686,686,0
|
|
20240705,162400,210899799,686,686,686,686,0
|
|
20240705,162300,210899799,686,686,686,686,0
|
|
20240705,162200,210899799,686,686,686,686,0
|
|
20240705,162100,210899799,686,686,686,686,0
|
|
20240705,162000,210899799,686,686,686,686,0
|
|
20240705,161900,210899799,686,686,686,686,0
|
|
20240705,161800,210899799,686,686,686,686,0
|
|
20240705,161700,210899799,686,686,686,686,0
|
|
20240705,161600,210899799,686,686,686,686,0
|
|
20240705,161500,210899799,686,686,686,686,0
|
|
20240705,161400,210899799,686,686,686,686,0
|
|
20240705,161300,210899799,686,686,686,686,0
|
|
20240705,161200,210899799,686,686,686,686,0
|
|
20240705,161100,210899799,686,686,686,686,0
|
|
20240705,161000,210899799,686,686,686,686,0
|
|
20240705,160900,210899799,686,686,686,686,0
|
|
20240705,160800,210899799,686,686,686,686,0
|
|
20240705,160700,210899799,686,686,686,686,0
|
|
20240705,160600,210899799,686,686,686,686,7936
|
|
20240705,160500,210899799,686,686,686,686,0
|
|
20240705,160400,210899799,686,686,686,686,0
|
|
20240705,160300,210899799,686,686,686,686,0
|
|
20240705,160200,210899799,686,686,686,686,0
|
|
20240705,160100,210899799,686,686,686,686,0
|
|
20240705,160000,210899799,686,686,686,686,0
|
|
20240705,155900,210899799,686,686,686,686,0
|
|
20240705,155800,210899799,686,686,686,686,0
|
|
20240705,155700,210899799,686,686,686,686,0
|
|
20240705,155600,210899799,686,686,686,686,0
|
|
20240705,155500,210899799,686,686,686,686,0
|
|
20240705,155400,210899799,686,686,686,686,0
|
|
20240705,155300,210899799,686,686,686,686,0
|
|
20240705,155200,210899799,686,686,686,686,0
|
|
20240705,155100,210899799,686,686,686,686,0
|
|
20240705,155000,210899799,686,686,686,686,0
|
|
20240705,154900,210899799,686,686,686,686,0
|
|
20240705,154800,210899799,686,686,686,686,0
|
|
20240705,154700,210899799,686,686,686,686,0
|
|
20240705,154600,210899799,686,686,686,686,0
|
|
20240705,154500,210899799,686,686,686,686,0
|
|
20240705,154400,210899799,686,686,686,686,0
|
|
20240705,154300,210899799,686,686,686,686,0
|
|
20240705,154200,210899799,686,686,686,686,0
|
|
20240705,154100,210899799,686,686,686,686,0
|
|
20240705,154000,210899799,686,686,686,686,0
|
|
20240705,153900,210899799,686,686,686,686,0
|
|
20240705,153800,210899799,686,686,686,686,0
|
|
20240705,153700,210899799,686,686,686,686,0
|
|
20240705,153600,210899799,686,686,686,686,7936
|
|
20240705,153500,210899799,686,686,686,686,0
|
|
20240705,153400,210899799,686,686,686,686,0
|
|
20240705,153300,210899799,686,686,686,686,0
|
|
20240705,153200,210899799,686,686,686,686,0
|
|
20240705,153100,210899799,686,686,686,686,0
|
|
20240705,153000,210899799,686,686,686,686,7936
|
|
20240705,152900,205455703,690,690,690,690,0
|
|
20240705,152800,205455703,690,690,690,690,0
|
|
20240705,152700,205455703,690,690,690,690,0
|
|
20240705,152600,205455703,690,690,690,690,0
|
|
20240705,152500,205455703,690,690,690,690,0
|
|
20240705,152400,205455703,690,690,690,690,0
|
|
20240705,152300,205455703,690,690,690,690,0
|
|
20240705,152200,205455703,690,690,690,690,0
|
|
20240705,152100,205455703,690,690,690,690,0
|
|
20240705,152000,205455703,690,690,690,690,0
|
|
20240705,151900,205455703,690,690,693,690,630
|
|
20240705,151800,205020097,693,693,693,690,1846
|
|
20240705,151700,203743232,693,693,693,693,1
|
|
20240705,151600,203742539,693,693,693,693,15
|
|
20240705,151500,203732144,690,693,693,690,932
|
|
20240705,151400,203086834,693,693,693,693,0
|
|
20240705,151300,203086834,693,693,693,693,0
|
|
20240705,151200,203086834,693,693,693,693,0
|
|
20240705,151100,203086834,693,693,693,693,0
|
|
20240705,151000,203086834,693,693,693,693,500
|
|
20240705,150900,202740334,693,693,693,693,120
|
|
20240705,150800,202657174,693,694,694,693,858
|
|
20240705,150700,202062422,693,693,694,693,1182
|
|
20240705,150600,201243295,693,692,693,692,156
|
|
20240705,150500,201135243,689,689,689,689,100
|
|
20240705,150400,201066343,693,693,693,693,174
|
|
20240705,150300,200945761,693,693,693,693,0
|
|
20240705,150200,200945761,693,693,693,693,0
|
|
20240705,150100,200945761,693,693,693,693,1
|
|
20240705,150000,200945068,694,693,694,693,4369
|
|
20240705,145900,197917349,694,694,694,694,0
|
|
20240705,145800,197917349,694,693,694,693,61
|
|
20240705,145700,197875075,693,693,693,693,7414
|
|
20240705,145600,192737173,692,692,692,692,754
|
|
20240705,145500,192215405,693,693,693,693,0
|
|
20240705,145400,192215405,693,693,693,693,1
|
|
20240705,145300,192214712,693,687,693,686,241
|
|
20240705,145200,192049378,686,693,693,686,1331
|
|
20240705,145100,191135790,693,693,693,693,2
|
|
20240705,145000,191134404,693,693,693,693,272
|
|
20240705,144900,190945908,693,693,693,693,0
|
|
20240705,144800,190945908,693,693,693,693,0
|
|
20240705,144700,190945908,693,691,693,686,1625
|
|
20240705,144600,189830234,693,693,693,693,1
|
|
20240705,144500,189829541,687,695,695,687,17891
|
|
20240705,144400,177494979,696,695,696,695,21
|
|
20240705,144300,177480364,696,696,696,696,0
|
|
20240705,144200,177480364,696,696,696,696,0
|
|
20240705,144100,177480364,696,696,696,696,10
|
|
20240705,144000,177473404,695,695,695,695,0
|
|
20240705,143900,177473404,695,695,695,695,700
|
|
20240705,143800,176986904,695,696,696,695,225
|
|
20240705,143700,176830528,696,696,696,696,7
|
|
20240705,143600,176825656,696,696,696,696,500
|
|
20240705,143500,176477656,697,697,697,697,0
|
|
20240705,143400,176477656,697,697,697,697,151
|
|
20240705,143300,176372409,697,697,697,697,2
|
|
20240705,143200,176371015,696,696,696,696,4055
|
|
20240705,143100,173548735,697,697,697,697,0
|
|
20240705,143000,173548735,697,696,697,696,76
|
|
20240705,142900,173495789,696,696,696,696,205
|
|
20240705,142800,173353109,697,697,697,697,302
|
|
20240705,142700,173142615,697,697,697,697,185
|
|
20240705,142600,173013670,698,698,698,698,9
|
|
20240705,142500,173007388,697,697,697,697,10
|
|
20240705,142400,173000418,697,697,697,697,2
|
|
20240705,142300,172999024,698,696,698,696,2872
|
|
20240705,142200,170997111,697,697,697,697,1000
|
|
20240705,142100,170300111,697,697,697,697,500
|
|
20240705,142000,169951611,697,697,697,697,6
|
|
20240705,141900,169947429,697,696,697,696,331
|
|
20240705,141800,169716922,697,697,697,697,0
|
|
20240705,141700,169716922,697,697,697,696,225
|
|
20240705,141600,169560318,697,698,698,697,3
|
|
20240705,141500,169558226,697,697,697,696,434
|
|
20240705,141400,169255961,696,698,698,696,17
|
|
20240705,141300,169244101,698,698,698,698,0
|
|
20240705,141200,169244101,698,696,698,696,330
|
|
20240705,141100,169014419,698,698,698,698,1
|
|
20240705,141000,169013721,697,697,698,696,946
|
|
20240705,140900,168355294,698,698,698,698,0
|
|
20240705,140800,168355294,698,697,698,697,5085
|
|
20240705,140700,164810948,698,697,698,697,475
|
|
20240705,140600,164479872,698,698,698,698,4
|
|
20240705,140500,164477080,698,698,698,698,0
|
|
20240705,140400,164477080,698,698,698,698,106
|
|
20240705,140300,164403092,699,697,699,697,248
|
|
20240705,140200,164230234,698,698,699,698,1081
|
|
20240705,140100,163475694,699,699,699,699,6
|
|
20240705,140000,163471500,698,698,698,698,5
|
|
20240705,135900,163468010,699,699,699,699,0
|
|
20240705,135800,163468010,699,699,699,698,703
|
|
20240705,135700,162977113,699,699,699,699,1
|
|
20240705,135600,162976414,699,698,699,698,210
|
|
20240705,135500,162829833,699,699,699,699,31
|
|
20240705,135400,162808164,699,699,699,699,1
|
|
20240705,135300,162807465,698,698,698,698,6120
|
|
20240705,135200,158535705,698,698,698,698,1000
|
|
20240705,135100,157837705,698,698,698,698,282
|
|
20240705,135000,157640869,698,698,698,698,71
|
|
20240705,134900,157591311,698,698,698,698,2
|
|
20240705,134800,157589915,699,699,699,699,144
|
|
20240705,134700,157489259,696,697,697,696,251
|
|
20240705,134600,157314561,699,699,699,699,0
|
|
20240705,134500,157314561,699,699,699,696,434
|
|
20240705,134400,157012386,700,700,700,700,2
|
|
20240705,134300,157010986,700,700,700,700,3
|
|
20240705,134200,157008886,696,696,696,696,200
|
|
20240705,134100,156869686,700,700,700,700,3
|
|
20240705,134000,156867586,700,698,700,696,808
|
|
20240705,133900,156304551,700,698,700,698,104
|
|
20240705,133800,156231951,700,700,700,700,43
|
|
20240705,133700,156201851,697,697,697,697,202
|
|
20240705,133600,156061057,696,696,696,696,447
|
|
20240705,133500,155749945,700,700,700,700,0
|
|
20240705,133400,155749945,700,700,700,700,8
|
|
20240705,133300,155744345,700,700,700,700,3
|
|
20240705,133200,155742245,696,696,696,696,0
|
|
20240705,133100,155742245,696,696,696,696,0
|
|
20240705,133000,155742245,696,700,700,696,258
|
|
20240705,132900,155562673,696,696,696,696,225
|
|
20240705,132800,155406073,696,696,696,696,0
|
|
20240705,132700,155406073,696,697,697,696,384
|
|
20240705,132600,155138715,700,700,700,700,192
|
|
20240705,132500,155004315,697,697,697,697,258
|
|
20240705,132400,154824489,700,700,700,700,0
|
|
20240705,132300,154824489,700,700,700,700,5
|
|
20240705,132200,154820989,697,700,700,697,105
|
|
20240705,132100,154747789,700,697,700,697,527
|
|
20240705,132000,154380230,697,697,697,697,305
|
|
20240705,131900,154167645,699,699,699,699,0
|
|
20240705,131800,154167645,699,699,699,699,3
|
|
20240705,131700,154165548,699,699,700,698,1608
|
|
20240705,131600,153043061,699,699,700,699,7105
|
|
20240705,131500,148076381,700,701,701,700,7280
|
|
20240705,131400,142980079,700,701,701,700,264
|
|
20240705,131300,142795275,701,701,701,701,600
|
|
20240705,131200,142374675,701,701,701,701,100
|
|
20240705,131100,142304575,701,701,701,701,100
|
|
20240705,131000,142234475,700,700,700,700,0
|
|
20240705,130900,142234475,700,700,700,700,366
|
|
20240705,130800,141978275,701,701,704,701,587
|
|
20240705,130700,141566488,701,704,704,701,239
|
|
20240705,130600,141398919,704,704,704,704,20
|
|
20240705,130500,141384839,704,704,704,704,1
|
|
20240705,130400,141384135,700,700,700,700,229
|
|
20240705,130300,141223835,700,700,700,700,25
|
|
20240705,130200,141206335,700,700,700,700,1754
|
|
20240705,130100,139978535,700,701,701,700,1067
|
|
20240705,130000,139231568,701,701,701,701,1275
|
|
20240705,125900,138337793,703,703,703,701,2068
|
|
20240705,125800,136888026,704,704,704,704,0
|
|
20240705,125700,136888026,704,705,705,704,3151
|
|
20240705,125600,134666601,701,701,701,701,0
|
|
20240705,125500,134666601,701,701,701,701,3005
|
|
20240705,125400,132560096,700,704,704,700,3332
|
|
20240705,125300,130218125,706,706,706,706,2333
|
|
20240705,125200,128571027,706,703,706,702,1506
|
|
20240705,125100,127510578,702,702,702,702,134
|
|
20240705,125000,127416510,701,703,703,701,96
|
|
20240705,124900,127349199,703,703,703,703,231
|
|
20240705,124800,127186806,706,706,706,706,0
|
|
20240705,124700,127186806,706,704,706,701,334
|
|
20240705,124600,126952405,707,709,709,706,516
|
|
20240705,124500,126587638,709,703,709,703,101
|
|
20240705,124400,126516629,703,709,709,703,15
|
|
20240705,124300,126506042,701,709,712,701,2450
|
|
20240705,124200,124772443,712,706,713,706,4918
|
|
20240705,124100,121292237,705,698,705,698,11038
|
|
20240705,124000,113544810,698,698,698,698,0
|
|
20240705,123900,113544810,698,698,698,698,502
|
|
20240705,123800,113194414,700,700,700,700,128
|
|
20240705,123700,113104814,700,700,700,700,0
|
|
20240705,123600,113104814,700,699,700,699,1026
|
|
20240705,123500,112386934,700,700,700,700,1
|
|
20240705,123400,112386234,700,700,700,700,100
|
|
20240705,123300,112316234,701,698,701,698,373
|
|
20240705,123200,112055875,701,701,701,701,30
|
|
20240705,123100,112034845,701,700,701,700,1194
|
|
20240705,123000,111198960,697,697,697,697,0
|
|
20240705,122900,111198960,697,697,697,697,300
|
|
20240705,122800,110989860,698,698,698,698,305
|
|
20240705,122700,110776970,701,701,701,701,0
|
|
20240705,122600,110776970,701,699,701,699,5514
|
|
20240705,122500,106918004,699,699,699,696,1010
|
|
20240705,122400,106214932,697,699,699,697,112
|
|
20240705,122300,106136668,700,698,700,696,8463
|
|
20240705,122200,100228080,698,694,698,694,14126
|
|
20240705,122100,90404534,694,693,694,693,20
|
|
20240705,122000,90390664,694,694,694,694,0
|
|
20240705,121900,90390664,694,694,694,694,52
|
|
20240705,121800,90354576,691,691,691,691,0
|
|
20240705,121700,90354576,691,694,694,691,897
|
|
20240705,121600,89732805,694,694,694,694,2
|
|
20240705,121500,89731417,694,694,694,694,2021
|
|
20240705,121400,88328843,694,694,694,694,6
|
|
20240705,121300,88324679,694,694,694,694,800
|
|
20240705,121200,87769479,694,694,694,694,300
|
|
20240705,121100,87561279,691,694,694,691,301
|
|
20240705,121000,87353273,694,691,694,691,2067
|
|
20240705,120900,85924973,692,692,692,692,0
|
|
20240705,120800,85924973,692,692,692,692,100
|
|
20240705,120700,85855773,694,694,694,694,1000
|
|
20240705,120600,85161773,694,694,694,694,100
|
|
20240705,120500,85092373,694,694,694,694,1006
|
|
20240705,120400,84394209,694,694,694,694,1001
|
|
20240705,120300,83699515,694,693,694,693,721
|
|
20240705,120200,83199245,694,694,694,694,0
|
|
20240705,120100,83199245,694,693,694,693,3070
|
|
20240705,120000,81071734,693,691,693,691,3540
|
|
20240705,115900,78621820,691,690,691,690,3971
|
|
20240705,115800,75878967,690,690,690,690,2
|
|
20240705,115700,75877587,689,689,689,689,1
|
|
20240705,115600,75876898,689,689,689,689,2
|
|
20240705,115500,75875520,689,689,689,689,0
|
|
20240705,115400,75875520,689,689,689,689,0
|
|
20240705,115300,75875520,689,689,689,689,70
|
|
20240705,115200,75827290,690,690,691,690,1385
|
|
20240705,115100,74871590,691,691,691,691,50
|
|
20240705,115000,74837040,691,691,691,691,179
|
|
20240705,114900,74713351,691,691,691,691,29
|
|
20240705,114800,74693312,690,690,690,690,1000
|
|
20240705,114700,74003312,690,690,690,690,2000
|
|
20240705,114600,72623312,690,690,690,690,0
|
|
20240705,114500,72623312,690,690,690,690,2
|
|
20240705,114400,72621932,691,691,691,691,0
|
|
20240705,114300,72621932,691,691,691,691,0
|
|
20240705,114200,72621932,691,691,691,691,100
|
|
20240705,114100,72552832,691,690,691,688,158
|
|
20240705,114000,72443981,690,690,691,690,218
|
|
20240705,113900,72293502,689,690,690,689,581
|
|
20240705,113800,71893082,690,690,690,690,52
|
|
20240705,113700,71857202,690,690,690,690,0
|
|
20240705,113600,71857202,690,690,690,690,1
|
|
20240705,113500,71856512,690,690,690,690,0
|
|
20240705,113400,71856512,690,690,690,690,0
|
|
20240705,113300,71856512,690,690,690,690,816
|
|
20240705,113200,71293472,691,691,691,691,0
|
|
20240705,113100,71293472,691,691,691,691,0
|
|
20240705,113000,71293472,691,690,691,690,122
|
|
20240705,112900,71209270,690,690,690,690,41
|
|
20240705,112800,71180980,692,692,692,692,0
|
|
20240705,112700,71180980,692,692,692,692,0
|
|
20240705,112600,71180980,692,691,692,690,337
|
|
20240705,112500,70948227,691,691,691,691,0
|
|
20240705,112400,70948227,691,691,691,691,1
|
|
20240705,112300,70947536,692,692,692,692,329
|
|
20240705,112200,70719868,692,692,692,692,1
|
|
20240705,112100,70719176,692,692,692,692,1
|
|
20240705,112000,70718484,691,691,691,691,69
|
|
20240705,111900,70670805,691,691,691,691,81
|
|
20240705,111800,70614834,691,691,691,691,19
|
|
20240705,111700,70601705,691,691,691,691,0
|
|
20240705,111600,70601705,691,691,691,691,0
|
|
20240705,111500,70601705,691,691,691,691,772
|
|
20240705,111400,70068253,691,691,691,691,0
|
|
20240705,111300,70068253,691,691,691,691,0
|
|
20240705,111200,70068253,691,691,691,691,0
|
|
20240705,111100,70068253,691,691,691,691,0
|
|
20240705,111000,70068253,691,691,691,691,3
|
|
20240705,110900,70066180,691,691,691,691,45
|
|
20240705,110800,70035085,687,691,691,687,1379
|
|
20240705,110700,69086694,691,689,691,688,301
|
|
20240705,110600,68879601,691,691,691,691,0
|
|
20240705,110500,68879601,691,691,691,691,200
|
|
20240705,110400,68741401,691,691,691,691,1
|
|
20240705,110300,68740710,688,689,689,688,2251
|
|
20240705,110200,67192020,688,688,688,688,0
|
|
20240705,110100,67192020,688,690,690,688,690
|
|
20240705,110000,66717156,691,691,691,691,1
|
|
20240705,105900,66716465,691,691,691,691,0
|
|
20240705,105800,66716465,691,691,691,691,837
|
|
20240705,105700,66138098,691,691,691,691,2001
|
|
20240705,105600,64755407,692,691,692,691,161
|
|
20240705,105500,64643996,692,691,692,691,991
|
|
20240705,105400,63959214,691,690,691,690,97
|
|
20240705,105300,63892283,691,691,691,691,494
|
|
20240705,105200,63550929,691,691,691,691,289
|
|
20240705,105100,63351230,691,691,691,691,9
|
|
20240705,105000,63345011,691,691,691,691,53
|
|
20240705,104900,63308388,691,691,691,691,1
|
|
20240705,104800,63307697,690,690,690,690,0
|
|
20240705,104700,63307697,690,690,690,690,0
|
|
20240705,104600,63307697,690,690,690,690,0
|
|
20240705,104500,63307697,690,692,692,690,51
|
|
20240705,104400,63272505,690,690,690,690,750
|
|
20240705,104300,62755005,692,690,692,690,3732
|
|
20240705,104200,60179897,690,690,690,689,1105
|
|
20240705,104100,59417597,690,690,690,690,500
|
|
20240705,104000,59072597,690,691,691,690,15991
|
|
20240705,103900,48038202,692,692,692,692,355
|
|
20240705,103800,47792542,693,693,693,693,0
|
|
20240705,103700,47792542,693,693,693,693,0
|
|
20240705,103600,47792542,693,693,693,693,173
|
|
20240705,103500,47672653,694,694,694,694,217
|
|
20240705,103400,47522055,694,694,694,694,100
|
|
20240705,103300,47452655,694,694,694,694,103
|
|
20240705,103200,47381173,691,693,693,691,600
|
|
20240705,103100,46965493,692,692,692,691,127
|
|
20240705,103000,46877617,692,692,692,692,1
|
|
20240705,102900,46876925,692,690,692,690,1110
|
|
20240705,102800,46110805,692,693,693,692,63
|
|
20240705,102700,46067149,693,693,694,693,814
|
|
20240705,102600,45503042,693,694,694,693,104
|
|
20240705,102500,45430868,694,694,694,694,141
|
|
20240705,102400,45333014,694,694,695,694,26
|
|
20240705,102300,45314964,694,693,694,693,1715
|
|
20240705,102200,44125463,693,693,693,693,303
|
|
20240705,102100,43915484,694,694,694,694,1100
|
|
20240705,102000,43152084,693,694,694,693,112
|
|
20240705,101900,43074456,694,691,694,691,7500
|
|
20240705,101800,37880060,691,691,691,691,3750
|
|
20240705,101700,35288810,690,691,691,690,106
|
|
20240705,101600,35215586,690,691,691,690,319
|
|
20240705,101500,34995271,690,690,690,690,900
|
|
20240705,101400,34374271,690,691,691,690,1001
|
|
20240705,101300,33683580,691,691,691,691,5
|
|
20240705,101200,33680125,691,691,691,691,2001
|
|
20240705,101100,32297434,691,691,691,691,0
|
|
20240705,101000,32297434,691,691,691,691,1768
|
|
20240705,100900,31075746,691,691,691,691,100
|
|
20240705,100800,31006646,690,690,690,690,1000
|
|
20240705,100700,30316646,691,691,691,691,1177
|
|
20240705,100600,29503339,690,691,691,690,306
|
|
20240705,100500,29292193,691,691,691,691,71
|
|
20240705,100400,29243132,691,691,691,691,3075
|
|
20240705,100300,27118307,691,691,692,691,1692
|
|
20240705,100200,25949134,691,691,691,691,7
|
|
20240705,100100,25944297,691,690,691,690,2802
|
|
20240705,100000,24008917,690,690,690,690,77
|
|
20240705,095900,23955787,690,690,690,690,1553
|
|
20240705,095800,22884217,690,690,690,690,199
|
|
20240705,095700,22746907,690,690,690,690,72
|
|
20240705,095600,22697227,690,690,690,690,650
|
|
20240705,095500,22248727,690,690,690,690,633
|
|
20240705,095400,21811957,690,690,690,690,1000
|
|
20240705,095300,21121957,691,691,692,691,643
|
|
20240705,095200,20677643,691,691,691,691,1333
|
|
20240705,095100,19756540,692,692,692,692,149
|
|
20240705,095000,19653432,692,691,692,691,390
|
|
20240705,094900,19383852,692,691,692,691,918
|
|
20240705,094800,18749492,691,691,691,690,1558
|
|
20240705,094700,17672915,691,691,691,690,531
|
|
20240705,094600,17306521,690,690,690,690,1458
|
|
20240705,094500,16300501,689,689,690,689,165
|
|
20240705,094400,16186709,690,690,690,689,231
|
|
20240705,094300,16027337,690,690,690,690,100
|
|
20240705,094200,15958337,690,689,690,689,323
|
|
20240705,094100,15735497,690,690,690,690,299
|
|
20240705,094000,15529187,690,689,690,689,3483
|
|
20240705,093900,13126482,689,689,689,689,2110
|
|
20240705,093800,11672692,689,689,689,689,1
|
|
20240705,093700,11672003,687,687,689,687,1370
|
|
20240705,093600,10730811,687,687,687,687,310
|
|
20240705,093500,10517841,690,690,690,690,0
|
|
20240705,093400,10517841,690,689,690,689,1364
|
|
20240705,093300,9578023,689,689,689,689,0
|
|
20240705,093200,9578023,689,689,689,689,263
|
|
20240705,093100,9396816,689,689,689,689,23
|
|
20240705,093000,9380969,689,689,689,689,130
|
|
20240705,092900,9291399,689,689,689,689,15
|
|
20240705,092800,9281064,689,689,689,689,0
|
|
20240705,092700,9281064,689,689,689,685,356
|
|
20240705,092600,9036580,689,689,689,689,1
|
|
20240705,092500,9035891,685,685,685,685,0
|
|
20240705,092400,9035891,685,685,685,685,1
|
|
20240705,092300,9035206,685,689,689,685,4001
|
|
20240705,092200,6294334,686,686,686,686,1
|
|
20240705,092100,6293648,686,689,689,686,2072
|
|
20240705,092000,4871907,689,689,689,689,0
|
|
20240705,091900,4871907,689,689,689,689,32
|
|
20240705,091800,4849859,689,689,689,689,133
|
|
20240705,091700,4758222,689,689,689,689,233
|
|
20240705,091600,4597685,689,689,689,689,12
|
|
20240705,091500,4589417,689,689,689,689,6
|
|
20240705,091400,4585283,689,689,689,689,290
|
|
20240705,091300,4385473,688,689,689,688,515
|
|
20240705,091200,4031138,689,689,689,689,109
|
|
20240705,091100,3956037,689,690,690,689,370
|
|
20240705,091000,3701098,690,690,690,690,106
|
|
20240705,090900,3627958,685,688,688,685,798
|
|
20240705,090800,3080504,688,688,688,688,0
|
|
20240705,090700,3080504,688,688,692,688,2160
|
|
20240705,090600,1591584,690,693,693,690,1081
|
|
20240705,090500,845606,693,693,693,693,13
|
|
20240705,090400,836597,693,693,693,693,0
|
|
20240705,090300,836597,693,686,693,686,111
|
|
20240705,090200,760437,686,686,686,686,0
|
|
20240705,090100,760437,686,686,686,686,0
|
|
20240705,090000,760437,686,682,686,682,1115
|