661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195800,79821006,663,663,663,663,6057
|
|
20240702,195700,79821006,663,663,663,663,0
|
|
20240702,195600,79821006,663,663,663,663,0
|
|
20240702,195500,79821006,663,663,663,663,0
|
|
20240702,195400,79821006,663,663,663,663,0
|
|
20240702,195300,79821006,663,663,663,663,0
|
|
20240702,195200,79821006,663,663,663,663,0
|
|
20240702,195100,79821006,663,663,663,663,0
|
|
20240702,195000,79821006,663,663,663,663,0
|
|
20240702,194900,79821006,663,663,663,663,0
|
|
20240702,194800,79821006,663,663,663,663,0
|
|
20240702,194700,79821006,663,663,663,663,0
|
|
20240702,194600,79821006,663,663,663,663,0
|
|
20240702,194500,79821006,663,663,663,663,0
|
|
20240702,194400,79821006,663,663,663,663,0
|
|
20240702,194300,79821006,663,663,663,663,0
|
|
20240702,194200,79821006,663,663,663,663,0
|
|
20240702,194100,79821006,663,663,663,663,0
|
|
20240702,194000,79821006,663,663,663,663,0
|
|
20240702,193900,79821006,663,663,663,663,0
|
|
20240702,193800,79821006,663,663,663,663,0
|
|
20240702,193700,79821006,663,663,663,663,0
|
|
20240702,193600,79821006,663,663,663,663,0
|
|
20240702,193500,79821006,663,663,663,663,0
|
|
20240702,193400,79821006,663,663,663,663,0
|
|
20240702,193300,79821006,663,663,663,663,0
|
|
20240702,193200,79821006,663,663,663,663,0
|
|
20240702,193100,79821006,663,663,663,663,0
|
|
20240702,193000,79821006,663,663,663,663,0
|
|
20240702,192900,79821006,663,663,663,663,0
|
|
20240702,192800,79821006,663,663,663,663,6057
|
|
20240702,192700,79821006,663,663,663,663,0
|
|
20240702,192600,79821006,663,663,663,663,0
|
|
20240702,192500,79821006,663,663,663,663,0
|
|
20240702,192400,79821006,663,663,663,663,0
|
|
20240702,192300,79821006,663,663,663,663,0
|
|
20240702,192200,79821006,663,663,663,663,0
|
|
20240702,192100,79821006,663,663,663,663,0
|
|
20240702,192000,79821006,663,663,663,663,0
|
|
20240702,191900,79821006,663,663,663,663,0
|
|
20240702,191800,79821006,663,663,663,663,0
|
|
20240702,191700,79821006,663,663,663,663,0
|
|
20240702,191600,79821006,663,663,663,663,0
|
|
20240702,191500,79821006,663,663,663,663,0
|
|
20240702,191400,79821006,663,663,663,663,0
|
|
20240702,191300,79821006,663,663,663,663,0
|
|
20240702,191200,79821006,663,663,663,663,0
|
|
20240702,191100,79821006,663,663,663,663,0
|
|
20240702,191000,79821006,663,663,663,663,0
|
|
20240702,190900,79821006,663,663,663,663,0
|
|
20240702,190800,79821006,663,663,663,663,0
|
|
20240702,190700,79821006,663,663,663,663,0
|
|
20240702,190600,79821006,663,663,663,663,0
|
|
20240702,190500,79821006,663,663,663,663,0
|
|
20240702,190400,79821006,663,663,663,663,0
|
|
20240702,190300,79821006,663,663,663,663,0
|
|
20240702,190200,79821006,663,663,663,663,0
|
|
20240702,190100,79821006,663,663,663,663,0
|
|
20240702,190000,79821006,663,663,663,663,0
|
|
20240702,185900,79821006,663,663,663,663,0
|
|
20240702,185800,79821006,663,663,663,663,6057
|
|
20240702,185700,79821006,663,663,663,663,0
|
|
20240702,185600,79821006,663,663,663,663,0
|
|
20240702,185500,79821006,663,663,663,663,0
|
|
20240702,185400,79821006,663,663,663,663,0
|
|
20240702,185300,79821006,663,663,663,663,0
|
|
20240702,185200,79821006,663,663,663,663,0
|
|
20240702,185100,79821006,663,663,663,663,0
|
|
20240702,185000,79821006,663,663,663,663,0
|
|
20240702,184900,79821006,663,663,663,663,0
|
|
20240702,184800,79821006,663,663,663,663,0
|
|
20240702,184700,79821006,663,663,663,663,0
|
|
20240702,184600,79821006,663,663,663,663,0
|
|
20240702,184500,79821006,663,663,663,663,0
|
|
20240702,184400,79821006,663,663,663,663,0
|
|
20240702,184300,79821006,663,663,663,663,0
|
|
20240702,184200,79821006,663,663,663,663,0
|
|
20240702,184100,79821006,663,663,663,663,0
|
|
20240702,184000,79821006,663,663,663,663,0
|
|
20240702,183900,79821006,663,663,663,663,0
|
|
20240702,183800,79821006,663,663,663,663,0
|
|
20240702,183700,79821006,663,663,663,663,0
|
|
20240702,183600,79821006,663,663,663,663,0
|
|
20240702,183500,79821006,663,663,663,663,0
|
|
20240702,183400,79821006,663,663,663,663,0
|
|
20240702,183300,79821006,663,663,663,663,0
|
|
20240702,183200,79821006,663,663,663,663,0
|
|
20240702,183100,79821006,663,663,663,663,0
|
|
20240702,183000,79821006,663,663,663,663,0
|
|
20240702,182900,79821006,663,663,663,663,0
|
|
20240702,182800,79821006,663,663,663,663,6057
|
|
20240702,182700,79821006,663,663,663,663,0
|
|
20240702,182600,79821006,663,663,663,663,0
|
|
20240702,182500,79821006,663,663,663,663,0
|
|
20240702,182400,79821006,663,663,663,663,0
|
|
20240702,182300,79821006,663,663,663,663,0
|
|
20240702,182200,79821006,663,663,663,663,0
|
|
20240702,182100,79821006,663,663,663,663,0
|
|
20240702,182000,79821006,663,663,663,663,0
|
|
20240702,181900,79821006,663,663,663,663,0
|
|
20240702,181800,79821006,663,663,663,663,0
|
|
20240702,181700,79821006,663,663,663,663,0
|
|
20240702,181600,79821006,663,663,663,663,0
|
|
20240702,181500,79821006,663,663,663,663,0
|
|
20240702,181400,79821006,663,663,663,663,0
|
|
20240702,181300,79821006,663,663,663,663,0
|
|
20240702,181200,79821006,663,663,663,663,0
|
|
20240702,181100,79821006,663,663,663,663,0
|
|
20240702,181000,79821006,663,663,663,663,0
|
|
20240702,180900,79821006,663,663,663,663,0
|
|
20240702,180800,79821006,663,663,663,663,0
|
|
20240702,180700,79821006,663,663,663,663,0
|
|
20240702,180600,79821006,663,663,663,663,0
|
|
20240702,180500,79821006,663,663,663,663,0
|
|
20240702,180400,79821006,663,663,663,663,0
|
|
20240702,180300,79821006,663,663,663,663,0
|
|
20240702,180200,79821006,663,663,663,663,0
|
|
20240702,180100,79821006,663,663,663,663,0
|
|
20240702,180000,79821006,663,663,663,663,0
|
|
20240702,175900,79821006,663,663,663,663,0
|
|
20240702,175800,79821006,663,663,663,663,6057
|
|
20240702,175700,79821006,663,663,663,663,0
|
|
20240702,175600,79821006,663,663,663,663,0
|
|
20240702,175500,79821006,663,663,663,663,0
|
|
20240702,175400,79821006,663,663,663,663,0
|
|
20240702,175300,79821006,663,663,663,663,0
|
|
20240702,175200,79821006,663,663,663,663,0
|
|
20240702,175100,79821006,663,663,663,663,0
|
|
20240702,175000,79821006,663,663,663,663,0
|
|
20240702,174900,79821006,663,663,663,663,0
|
|
20240702,174800,79821006,663,663,663,663,0
|
|
20240702,174700,79821006,663,663,663,663,0
|
|
20240702,174600,79821006,663,663,663,663,0
|
|
20240702,174500,79821006,663,663,663,663,0
|
|
20240702,174400,79821006,663,663,663,663,0
|
|
20240702,174300,79821006,663,663,663,663,0
|
|
20240702,174200,79821006,663,663,663,663,0
|
|
20240702,174100,79821006,663,663,663,663,0
|
|
20240702,174000,79821006,663,663,663,663,0
|
|
20240702,173900,79821006,663,663,663,663,0
|
|
20240702,173800,79821006,663,663,663,663,0
|
|
20240702,173700,79821006,663,663,663,663,0
|
|
20240702,173600,79821006,663,663,663,663,0
|
|
20240702,173500,79821006,663,663,663,663,0
|
|
20240702,173400,79821006,663,663,663,663,0
|
|
20240702,173300,79821006,663,663,663,663,0
|
|
20240702,173200,79821006,663,663,663,663,0
|
|
20240702,173100,79821006,663,663,663,663,0
|
|
20240702,173000,79821006,663,663,663,663,0
|
|
20240702,172900,79821006,663,663,663,663,0
|
|
20240702,172800,79821006,663,663,663,663,6057
|
|
20240702,172700,79821006,663,663,663,663,0
|
|
20240702,172600,79821006,663,663,663,663,0
|
|
20240702,172500,79821006,663,663,663,663,0
|
|
20240702,172400,79821006,663,663,663,663,0
|
|
20240702,172300,79821006,663,663,663,663,0
|
|
20240702,172200,79821006,663,663,663,663,0
|
|
20240702,172100,79821006,663,663,663,663,0
|
|
20240702,172000,79821006,663,663,663,663,0
|
|
20240702,171900,79821006,663,663,663,663,0
|
|
20240702,171800,79821006,663,663,663,663,0
|
|
20240702,171700,79821006,663,663,663,663,0
|
|
20240702,171600,79821006,663,663,663,663,0
|
|
20240702,171500,79821006,663,663,663,663,0
|
|
20240702,171400,79821006,663,663,663,663,0
|
|
20240702,171300,79821006,663,663,663,663,0
|
|
20240702,171200,79821006,663,663,663,663,0
|
|
20240702,171100,79821006,663,663,663,663,0
|
|
20240702,171000,79821006,663,663,663,663,0
|
|
20240702,170900,79821006,663,663,663,663,0
|
|
20240702,170800,79821006,663,663,663,663,0
|
|
20240702,170700,79821006,663,663,663,663,0
|
|
20240702,170600,79821006,663,663,663,663,0
|
|
20240702,170500,79821006,663,663,663,663,0
|
|
20240702,170400,79821006,663,663,663,663,0
|
|
20240702,170300,79821006,663,663,663,663,0
|
|
20240702,170200,79821006,663,663,663,663,0
|
|
20240702,170100,79821006,663,663,663,663,0
|
|
20240702,170000,79821006,663,663,663,663,0
|
|
20240702,165900,79821006,663,663,663,663,0
|
|
20240702,165800,79821006,663,663,663,663,6057
|
|
20240702,165700,79821006,663,663,663,663,0
|
|
20240702,165600,79821006,663,663,663,663,0
|
|
20240702,165500,79821006,663,663,663,663,0
|
|
20240702,165400,79821006,663,663,663,663,0
|
|
20240702,165300,79821006,663,663,663,663,0
|
|
20240702,165200,79821006,663,663,663,663,0
|
|
20240702,165100,79821006,663,663,663,663,0
|
|
20240702,165000,79821006,663,663,663,663,0
|
|
20240702,164900,79821006,663,663,663,663,0
|
|
20240702,164800,79821006,663,663,663,663,0
|
|
20240702,164700,79821006,663,663,663,663,0
|
|
20240702,164600,79821006,663,663,663,663,0
|
|
20240702,164500,79821006,663,663,663,663,0
|
|
20240702,164400,79821006,663,663,663,663,0
|
|
20240702,164300,79821006,663,663,663,663,0
|
|
20240702,164200,79821006,663,663,663,663,0
|
|
20240702,164100,79821006,663,663,663,663,0
|
|
20240702,164000,79821006,663,663,663,663,0
|
|
20240702,163900,79821006,663,663,663,663,0
|
|
20240702,163800,79821006,663,663,663,663,0
|
|
20240702,163700,79821006,663,663,663,663,0
|
|
20240702,163600,79821006,663,663,663,663,0
|
|
20240702,163500,79821006,663,663,663,663,0
|
|
20240702,163400,79821006,663,663,663,663,0
|
|
20240702,163300,79821006,663,663,663,663,0
|
|
20240702,163200,79821006,663,663,663,663,0
|
|
20240702,163100,79821006,663,663,663,663,0
|
|
20240702,163000,79821006,663,663,663,663,0
|
|
20240702,162900,79821006,663,663,663,663,0
|
|
20240702,162800,79821006,663,663,663,663,6057
|
|
20240702,162700,79821006,663,663,663,663,0
|
|
20240702,162600,79821006,663,663,663,663,0
|
|
20240702,162500,79821006,663,663,663,663,0
|
|
20240702,162400,79821006,663,663,663,663,0
|
|
20240702,162300,79821006,663,663,663,663,0
|
|
20240702,162200,79821006,663,663,663,663,0
|
|
20240702,162100,79821006,663,663,663,663,0
|
|
20240702,162000,79821006,663,663,663,663,0
|
|
20240702,161900,79821006,663,663,663,663,0
|
|
20240702,161800,79821006,663,663,663,663,0
|
|
20240702,161700,79821006,663,663,663,663,0
|
|
20240702,161600,79821006,663,663,663,663,0
|
|
20240702,161500,79821006,663,663,663,663,0
|
|
20240702,161400,79821006,663,663,663,663,0
|
|
20240702,161300,79821006,663,663,663,663,0
|
|
20240702,161200,79821006,663,663,663,663,0
|
|
20240702,161100,79821006,663,663,663,663,0
|
|
20240702,161000,79821006,663,663,663,663,0
|
|
20240702,160900,79821006,663,663,663,663,0
|
|
20240702,160800,79821006,663,663,663,663,0
|
|
20240702,160700,79821006,663,663,663,663,0
|
|
20240702,160600,79821006,663,663,663,663,0
|
|
20240702,160500,79821006,663,663,663,663,0
|
|
20240702,160400,79821006,663,663,663,663,0
|
|
20240702,160300,79821006,663,663,663,663,0
|
|
20240702,160200,79821006,663,663,663,663,0
|
|
20240702,160100,79821006,663,663,663,663,0
|
|
20240702,160000,79821006,663,663,663,663,0
|
|
20240702,155900,79821006,663,663,663,663,0
|
|
20240702,155800,79821006,663,663,663,663,6057
|
|
20240702,155700,79821006,663,663,663,663,0
|
|
20240702,155600,79821006,663,663,663,663,0
|
|
20240702,155500,79821006,663,663,663,663,0
|
|
20240702,155400,79821006,663,663,663,663,0
|
|
20240702,155300,79821006,663,663,663,663,0
|
|
20240702,155200,79821006,663,663,663,663,0
|
|
20240702,155100,79821006,663,663,663,663,0
|
|
20240702,155000,79821006,663,663,663,663,0
|
|
20240702,154900,79821006,663,663,663,663,0
|
|
20240702,154800,79821006,663,663,663,663,0
|
|
20240702,154700,79821006,663,663,663,663,0
|
|
20240702,154600,79821006,663,663,663,663,0
|
|
20240702,154500,79821006,663,663,663,663,0
|
|
20240702,154400,79821006,663,663,663,663,0
|
|
20240702,154300,79821006,663,663,663,663,0
|
|
20240702,154200,79821006,663,663,663,663,0
|
|
20240702,154100,79821006,663,663,663,663,0
|
|
20240702,154000,79821006,663,663,663,663,0
|
|
20240702,153900,79821006,663,663,663,663,0
|
|
20240702,153800,79821006,663,663,663,663,0
|
|
20240702,153700,79821006,663,663,663,663,0
|
|
20240702,153600,79821006,663,663,663,663,0
|
|
20240702,153500,79821006,663,663,663,663,0
|
|
20240702,153400,79821006,663,663,663,663,0
|
|
20240702,153300,79821006,663,663,663,663,0
|
|
20240702,153200,79821006,663,663,663,663,0
|
|
20240702,153100,79821006,663,663,663,663,0
|
|
20240702,153000,79821006,663,663,663,663,6057
|
|
20240702,152900,75805215,670,670,670,670,0
|
|
20240702,152800,75805215,670,670,670,670,0
|
|
20240702,152700,75805215,670,670,670,670,0
|
|
20240702,152600,75805215,670,670,670,670,0
|
|
20240702,152500,75805215,670,670,670,670,0
|
|
20240702,152400,75805215,670,670,670,670,0
|
|
20240702,152300,75805215,670,670,670,670,0
|
|
20240702,152200,75805215,670,670,670,670,0
|
|
20240702,152100,75805215,670,670,670,670,0
|
|
20240702,152000,75805215,670,670,670,670,0
|
|
20240702,151900,75805215,670,670,670,670,0
|
|
20240702,151800,75805215,670,665,670,665,3
|
|
20240702,151700,75803215,671,671,671,671,299
|
|
20240702,151600,75602586,671,665,671,665,313
|
|
20240702,151500,75394363,672,668,672,663,923
|
|
20240702,151400,74778255,672,672,672,672,0
|
|
20240702,151300,74778255,672,671,672,671,55
|
|
20240702,151200,74741315,672,672,672,672,0
|
|
20240702,151100,74741315,672,672,672,672,61
|
|
20240702,151000,74700323,666,666,666,666,300
|
|
20240702,150900,74500523,674,674,674,674,464
|
|
20240702,150800,74187787,675,674,675,674,560
|
|
20240702,150700,73809846,674,681,681,666,3769
|
|
20240702,150600,71289730,666,667,667,666,1430
|
|
20240702,150500,70335995,676,676,676,676,0
|
|
20240702,150400,70335995,676,675,676,675,154
|
|
20240702,150300,70231993,661,677,677,661,2501
|
|
20240702,150200,68556016,671,667,671,667,3806
|
|
20240702,150100,66012209,667,669,671,660,3859
|
|
20240702,150000,63459414,669,670,671,663,1545
|
|
20240702,145900,62426008,670,672,672,670,388
|
|
20240702,145800,62165578,678,678,678,678,0
|
|
20240702,145700,62165578,678,678,678,678,1
|
|
20240702,145600,62164900,677,677,678,677,461
|
|
20240702,145500,61852355,683,680,683,662,7861
|
|
20240702,145400,56590019,680,680,680,680,399
|
|
20240702,145300,56318699,681,681,681,681,51
|
|
20240702,145200,56283968,680,680,680,680,0
|
|
20240702,145100,56283968,680,680,680,680,0
|
|
20240702,145000,56283968,680,680,680,680,0
|
|
20240702,144900,56283968,680,680,680,680,0
|
|
20240702,144800,56283968,680,680,680,680,100
|
|
20240702,144700,56215968,687,687,687,687,1
|
|
20240702,144600,56215281,687,681,687,679,1508
|
|
20240702,144500,55191319,681,682,687,680,507
|
|
20240702,144400,54846467,681,683,683,681,5000
|
|
20240702,144300,51440773,683,683,684,683,444
|
|
20240702,144200,51137520,684,684,684,684,150
|
|
20240702,144100,51034920,684,684,689,684,228
|
|
20240702,144000,50878963,684,684,684,684,0
|
|
20240702,143900,50878963,684,684,684,684,0
|
|
20240702,143800,50878963,684,684,684,684,0
|
|
20240702,143700,50878963,684,684,684,684,0
|
|
20240702,143600,50878963,684,684,684,684,0
|
|
20240702,143500,50878963,684,684,684,684,0
|
|
20240702,143400,50878963,684,684,684,684,1000
|
|
20240702,143300,50194963,684,686,686,684,10000
|
|
20240702,143200,43339633,689,689,689,689,0
|
|
20240702,143100,43339633,689,689,689,689,1
|
|
20240702,143000,43338944,686,686,686,686,0
|
|
20240702,142900,43338944,686,686,686,686,0
|
|
20240702,142800,43338944,686,686,686,686,28
|
|
20240702,142700,43319736,686,686,686,686,0
|
|
20240702,142600,43319736,686,686,686,686,24
|
|
20240702,142500,43303272,687,687,687,687,3
|
|
20240702,142400,43301211,687,687,687,687,476
|
|
20240702,142300,42974199,688,688,688,688,41
|
|
20240702,142200,42945991,689,689,689,689,3
|
|
20240702,142100,42943924,689,689,689,689,100
|
|
20240702,142000,42875024,689,689,689,689,1
|
|
20240702,141900,42874335,689,689,689,689,3
|
|
20240702,141800,42872268,688,688,688,688,2
|
|
20240702,141700,42870892,689,689,689,689,1
|
|
20240702,141600,42870203,688,688,688,688,12
|
|
20240702,141500,42861947,689,689,689,689,0
|
|
20240702,141400,42861947,689,689,689,689,3
|
|
20240702,141300,42859880,689,689,689,689,1493
|
|
20240702,141200,41831203,688,688,688,688,9
|
|
20240702,141100,41825011,688,688,688,688,3
|
|
20240702,141000,41822947,688,688,688,688,0
|
|
20240702,140900,41822947,688,688,688,688,0
|
|
20240702,140800,41822947,688,688,688,688,0
|
|
20240702,140700,41822947,688,688,688,688,9
|
|
20240702,140600,41816755,688,689,689,688,6
|
|
20240702,140500,41812624,689,689,689,689,1
|
|
20240702,140400,41811935,689,688,689,687,1808
|
|
20240702,140300,40568792,689,689,689,689,1481
|
|
20240702,140200,39548383,689,689,689,689,0
|
|
20240702,140100,39548383,689,689,689,688,1013
|
|
20240702,140000,38850438,688,688,688,688,0
|
|
20240702,135900,38850438,688,688,688,688,0
|
|
20240702,135800,38850438,688,688,688,688,0
|
|
20240702,135700,38850438,688,688,688,688,0
|
|
20240702,135600,38850438,688,688,688,688,12
|
|
20240702,135500,38842182,688,688,688,688,66
|
|
20240702,135400,38796774,687,687,687,687,0
|
|
20240702,135300,38796774,687,687,687,687,0
|
|
20240702,135200,38796774,687,687,687,687,0
|
|
20240702,135100,38796774,687,687,687,687,12
|
|
20240702,135000,38788530,687,687,687,687,0
|
|
20240702,134900,38788530,687,687,687,687,3
|
|
20240702,134800,38786469,687,687,687,687,0
|
|
20240702,134700,38786469,687,687,687,687,0
|
|
20240702,134600,38786469,687,687,687,687,12
|
|
20240702,134500,38778225,687,687,687,687,0
|
|
20240702,134400,38778225,687,687,687,687,0
|
|
20240702,134300,38778225,687,687,687,687,0
|
|
20240702,134200,38778225,687,687,687,687,37
|
|
20240702,134100,38752806,687,687,687,687,33
|
|
20240702,134000,38730135,687,687,687,687,0
|
|
20240702,133900,38730135,687,687,687,687,0
|
|
20240702,133800,38730135,687,687,687,687,0
|
|
20240702,133700,38730135,687,687,687,687,3
|
|
20240702,133600,38728074,686,686,686,686,17
|
|
20240702,133500,38716412,687,687,687,687,1
|
|
20240702,133400,38715725,686,686,686,686,0
|
|
20240702,133300,38715725,686,686,686,686,0
|
|
20240702,133200,38715725,686,686,686,686,0
|
|
20240702,133100,38715725,686,686,686,686,1
|
|
20240702,133000,38715039,687,687,687,687,0
|
|
20240702,132900,38715039,687,687,687,687,0
|
|
20240702,132800,38715039,687,687,687,687,0
|
|
20240702,132700,38715039,687,687,687,687,3
|
|
20240702,132600,38712978,687,686,687,686,13
|
|
20240702,132500,38704059,687,687,687,687,0
|
|
20240702,132400,38704059,687,687,687,687,0
|
|
20240702,132300,38704059,687,687,687,687,0
|
|
20240702,132200,38704059,687,687,687,687,0
|
|
20240702,132100,38704059,687,687,687,687,4
|
|
20240702,132000,38701311,687,687,687,687,0
|
|
20240702,131900,38701311,687,687,687,687,0
|
|
20240702,131800,38701311,687,687,687,687,0
|
|
20240702,131700,38701311,687,687,687,687,0
|
|
20240702,131600,38701311,687,687,687,687,12
|
|
20240702,131500,38693067,687,687,687,687,0
|
|
20240702,131400,38693067,687,687,687,687,0
|
|
20240702,131300,38693067,687,687,687,687,0
|
|
20240702,131200,38693067,687,687,687,687,0
|
|
20240702,131100,38693067,687,687,687,687,12
|
|
20240702,131000,38684823,688,688,688,688,0
|
|
20240702,130900,38684823,688,688,688,688,0
|
|
20240702,130800,38684823,688,688,688,688,0
|
|
20240702,130700,38684823,688,688,688,688,6
|
|
20240702,130600,38680695,688,688,688,688,24
|
|
20240702,130500,38664183,687,687,687,687,0
|
|
20240702,130400,38664183,687,687,687,687,2
|
|
20240702,130300,38662809,687,687,687,687,0
|
|
20240702,130200,38662809,687,687,687,687,0
|
|
20240702,130100,38662809,687,687,687,687,0
|
|
20240702,130000,38662809,687,687,687,687,1
|
|
20240702,125900,38662122,686,686,686,686,0
|
|
20240702,125800,38662122,686,686,686,686,1
|
|
20240702,125700,38661436,686,686,686,686,1
|
|
20240702,125600,38660750,686,686,686,686,12
|
|
20240702,125500,38652518,686,688,688,686,286
|
|
20240702,125400,38456318,688,688,688,688,0
|
|
20240702,125300,38456318,688,688,688,688,2
|
|
20240702,125200,38454942,688,688,688,688,0
|
|
20240702,125100,38454942,688,688,688,688,0
|
|
20240702,125000,38454942,688,688,688,688,1
|
|
20240702,124900,38454254,688,688,688,688,0
|
|
20240702,124800,38454254,688,688,688,688,0
|
|
20240702,124700,38454254,688,688,688,688,0
|
|
20240702,124600,38454254,688,688,688,688,0
|
|
20240702,124500,38454254,688,688,688,688,0
|
|
20240702,124400,38454254,688,688,688,688,0
|
|
20240702,124300,38454254,688,688,688,688,1
|
|
20240702,124200,38453566,685,685,685,685,0
|
|
20240702,124100,38453566,685,685,685,685,0
|
|
20240702,124000,38453566,685,686,686,685,70
|
|
20240702,123900,38405593,685,685,685,685,0
|
|
20240702,123800,38405593,685,686,686,685,232
|
|
20240702,123700,38246649,687,687,687,687,4
|
|
20240702,123600,38243901,689,689,689,689,0
|
|
20240702,123500,38243901,689,689,689,689,0
|
|
20240702,123400,38243901,689,689,689,689,0
|
|
20240702,123300,38243901,689,687,689,687,24
|
|
20240702,123200,38227399,687,687,687,687,1
|
|
20240702,123100,38226712,689,689,689,689,0
|
|
20240702,123000,38226712,689,689,689,689,0
|
|
20240702,122900,38226712,689,689,689,689,0
|
|
20240702,122800,38226712,689,689,689,689,0
|
|
20240702,122700,38226712,689,689,689,689,0
|
|
20240702,122600,38226712,689,689,689,689,0
|
|
20240702,122500,38226712,689,689,689,689,0
|
|
20240702,122400,38226712,689,688,689,688,17
|
|
20240702,122300,38215010,688,686,688,685,1031
|
|
20240702,122200,37508705,687,687,687,687,0
|
|
20240702,122100,37508705,687,687,687,687,1
|
|
20240702,122000,37508018,689,689,689,689,0
|
|
20240702,121900,37508018,689,689,689,689,0
|
|
20240702,121800,37508018,689,688,689,688,44
|
|
20240702,121700,37477714,686,686,686,686,12
|
|
20240702,121600,37469482,686,685,686,685,13
|
|
20240702,121500,37460576,686,686,686,686,19
|
|
20240702,121400,37447542,686,686,686,686,0
|
|
20240702,121300,37447542,686,686,686,686,0
|
|
20240702,121200,37447542,686,686,686,686,0
|
|
20240702,121100,37447542,686,689,689,686,18347
|
|
20240702,121000,24828354,689,689,689,689,600
|
|
20240702,120900,24414954,690,690,690,690,1
|
|
20240702,120800,24414264,690,690,690,689,76
|
|
20240702,120700,24361892,690,690,690,690,1
|
|
20240702,120600,24361202,689,689,689,689,4
|
|
20240702,120500,24358446,692,692,692,692,0
|
|
20240702,120400,24358446,692,692,692,692,0
|
|
20240702,120300,24358446,692,692,692,692,0
|
|
20240702,120200,24358446,692,692,692,692,0
|
|
20240702,120100,24358446,692,692,692,692,0
|
|
20240702,120000,24358446,692,692,692,692,1
|
|
20240702,115900,24357754,692,692,692,692,5
|
|
20240702,115800,24354294,692,692,692,692,0
|
|
20240702,115700,24354294,692,692,692,692,0
|
|
20240702,115600,24354294,692,692,692,692,0
|
|
20240702,115500,24354294,692,692,692,692,0
|
|
20240702,115400,24354294,692,691,692,691,52
|
|
20240702,115300,24318322,689,689,689,689,150
|
|
20240702,115200,24214972,693,693,693,693,0
|
|
20240702,115100,24214972,693,693,693,693,0
|
|
20240702,115000,24214972,693,693,693,693,0
|
|
20240702,114900,24214972,693,693,693,693,0
|
|
20240702,114800,24214972,693,693,693,693,0
|
|
20240702,114700,24214972,693,693,693,693,0
|
|
20240702,114600,24214972,693,693,693,693,0
|
|
20240702,114500,24214972,693,693,693,693,0
|
|
20240702,114400,24214972,693,693,693,693,0
|
|
20240702,114300,24214972,693,693,693,693,0
|
|
20240702,114200,24214972,693,693,693,693,0
|
|
20240702,114100,24214972,693,693,693,693,50
|
|
20240702,114000,24180322,693,693,693,693,0
|
|
20240702,113900,24180322,693,692,693,692,57
|
|
20240702,113800,24140833,694,694,694,694,0
|
|
20240702,113700,24140833,694,694,694,694,0
|
|
20240702,113600,24140833,694,694,694,694,0
|
|
20240702,113500,24140833,694,694,694,694,0
|
|
20240702,113400,24140833,694,694,694,694,0
|
|
20240702,113300,24140833,694,694,694,694,0
|
|
20240702,113200,24140833,694,694,694,694,0
|
|
20240702,113100,24140833,694,694,694,694,0
|
|
20240702,113000,24140833,694,694,694,694,9
|
|
20240702,112900,24134587,694,690,694,690,317
|
|
20240702,112800,23915137,691,691,691,691,0
|
|
20240702,112700,23915137,691,691,691,691,0
|
|
20240702,112600,23915137,691,691,691,691,0
|
|
20240702,112500,23915137,691,691,691,691,0
|
|
20240702,112400,23915137,691,691,691,691,0
|
|
20240702,112300,23915137,691,691,691,691,21
|
|
20240702,112200,23900626,691,691,691,691,0
|
|
20240702,112100,23900626,691,691,691,690,40
|
|
20240702,112000,23872998,691,691,691,691,0
|
|
20240702,111900,23872998,691,690,691,690,100
|
|
20240702,111800,23803909,690,690,690,690,1
|
|
20240702,111700,23803219,688,688,688,688,0
|
|
20240702,111600,23803219,688,688,688,688,0
|
|
20240702,111500,23803219,688,688,688,688,0
|
|
20240702,111400,23803219,688,688,688,688,0
|
|
20240702,111300,23803219,688,688,688,688,0
|
|
20240702,111200,23803219,688,688,688,688,0
|
|
20240702,111100,23803219,688,688,688,688,0
|
|
20240702,111000,23803219,688,688,688,688,1
|
|
20240702,110900,23802531,692,692,692,692,3
|
|
20240702,110800,23800455,688,688,688,688,0
|
|
20240702,110700,23800455,688,688,688,688,0
|
|
20240702,110600,23800455,688,688,688,688,0
|
|
20240702,110500,23800455,688,688,688,688,0
|
|
20240702,110400,23800455,688,688,688,688,0
|
|
20240702,110300,23800455,688,688,688,688,185
|
|
20240702,110200,23673175,688,688,688,688,2
|
|
20240702,110100,23671799,689,689,689,689,1
|
|
20240702,110000,23671110,688,688,688,688,1
|
|
20240702,105900,23670422,688,688,688,688,0
|
|
20240702,105800,23670422,688,688,688,688,0
|
|
20240702,105700,23670422,688,688,688,688,0
|
|
20240702,105600,23670422,688,688,688,688,12
|
|
20240702,105500,23662166,689,689,689,689,0
|
|
20240702,105400,23662166,689,689,689,689,0
|
|
20240702,105300,23662166,689,689,689,689,2
|
|
20240702,105200,23660788,688,688,688,688,0
|
|
20240702,105100,23660788,688,688,688,688,3
|
|
20240702,105000,23658724,691,691,691,691,0
|
|
20240702,104900,23658724,691,691,691,691,0
|
|
20240702,104800,23658724,691,691,691,691,0
|
|
20240702,104700,23658724,691,691,691,691,0
|
|
20240702,104600,23658724,691,691,691,691,0
|
|
20240702,104500,23658724,691,691,691,691,0
|
|
20240702,104400,23658724,691,691,691,691,40
|
|
20240702,104300,23631084,691,691,691,691,50
|
|
20240702,104200,23596534,691,686,691,686,1001
|
|
20240702,104100,22909843,686,687,687,686,412
|
|
20240702,104000,22627193,687,687,687,687,500
|
|
20240702,103900,22283693,687,687,687,687,0
|
|
20240702,103800,22283693,687,688,688,687,148
|
|
20240702,103700,22181917,688,688,688,688,0
|
|
20240702,103600,22181917,688,688,688,688,100
|
|
20240702,103500,22113117,688,688,688,688,0
|
|
20240702,103400,22113117,688,688,688,688,1033
|
|
20240702,103300,21402413,690,690,690,690,45
|
|
20240702,103200,21371363,690,690,690,690,34
|
|
20240702,103100,21347903,690,690,690,690,0
|
|
20240702,103000,21347903,690,690,690,690,0
|
|
20240702,102900,21347903,690,690,690,690,1
|
|
20240702,102800,21347213,691,691,691,691,0
|
|
20240702,102700,21347213,691,691,691,691,0
|
|
20240702,102600,21347213,691,691,691,691,0
|
|
20240702,102500,21347213,691,691,691,691,0
|
|
20240702,102400,21347213,691,691,691,691,0
|
|
20240702,102300,21347213,691,690,691,690,725
|
|
20240702,102200,20846263,690,689,690,687,2060
|
|
20240702,102100,19427433,689,689,689,689,0
|
|
20240702,102000,19427433,689,689,689,689,1241
|
|
20240702,101900,18572384,689,689,689,689,0
|
|
20240702,101800,18572384,689,689,689,687,3082
|
|
20240702,101700,16452414,689,689,689,689,0
|
|
20240702,101600,16452414,689,689,689,689,12
|
|
20240702,101500,16444146,690,690,690,690,1
|
|
20240702,101400,16443456,690,690,690,690,27
|
|
20240702,101300,16424826,690,690,690,690,3
|
|
20240702,101200,16422756,692,692,692,692,0
|
|
20240702,101100,16422756,692,692,692,692,0
|
|
20240702,101000,16422756,692,692,692,692,0
|
|
20240702,100900,16422756,692,692,692,692,0
|
|
20240702,100800,16422756,692,692,692,692,0
|
|
20240702,100700,16422756,692,692,692,692,0
|
|
20240702,100600,16422756,692,692,692,692,0
|
|
20240702,100500,16422756,692,693,693,690,1683
|
|
20240702,100400,15261275,691,693,693,691,3135
|
|
20240702,100300,13093515,693,694,694,692,6223
|
|
20240702,100200,8779688,695,695,695,695,0
|
|
20240702,100100,8779688,695,695,695,695,0
|
|
20240702,100000,8779688,695,695,695,695,1
|
|
20240702,095900,8778993,695,695,695,695,10
|
|
20240702,095800,8772043,695,695,695,695,3
|
|
20240702,095700,8769958,694,694,694,694,18
|
|
20240702,095600,8757466,694,694,694,694,0
|
|
20240702,095500,8757466,694,694,694,694,0
|
|
20240702,095400,8757466,694,694,694,694,0
|
|
20240702,095300,8757466,694,694,694,694,12
|
|
20240702,095200,8749138,694,694,694,694,0
|
|
20240702,095100,8749138,694,694,694,694,1
|
|
20240702,095000,8748444,695,695,695,695,0
|
|
20240702,094900,8748444,695,695,695,695,900
|
|
20240702,094800,8122944,694,694,694,694,1
|
|
20240702,094700,8122250,693,693,693,693,0
|
|
20240702,094600,8122250,693,694,694,693,231
|
|
20240702,094500,7962166,695,695,695,695,1
|
|
20240702,094400,7961471,695,695,695,695,0
|
|
20240702,094300,7961471,695,695,695,695,0
|
|
20240702,094200,7961471,695,696,696,695,122
|
|
20240702,094100,7876595,696,696,696,696,0
|
|
20240702,094000,7876595,696,696,696,696,0
|
|
20240702,093900,7876595,696,696,696,696,1
|
|
20240702,093800,7875899,700,697,700,697,134
|
|
20240702,093700,7782167,700,700,700,700,0
|
|
20240702,093600,7782167,700,700,700,700,0
|
|
20240702,093500,7782167,700,700,700,700,0
|
|
20240702,093400,7782167,700,700,700,700,0
|
|
20240702,093300,7782167,700,700,700,700,0
|
|
20240702,093200,7782167,700,700,700,700,0
|
|
20240702,093100,7782167,700,700,700,700,0
|
|
20240702,093000,7782167,700,700,700,700,0
|
|
20240702,092900,7782167,700,700,700,700,0
|
|
20240702,092800,7782167,700,700,700,700,0
|
|
20240702,092700,7782167,700,700,700,700,1
|
|
20240702,092600,7781467,695,695,695,695,0
|
|
20240702,092500,7781467,695,697,697,695,3440
|
|
20240702,092400,5390011,701,701,701,701,0
|
|
20240702,092300,5390011,701,700,701,700,145
|
|
20240702,092200,5288378,701,701,701,698,1103
|
|
20240702,092100,4518478,699,699,699,699,1413
|
|
20240702,092000,3530791,699,699,699,699,0
|
|
20240702,091900,3530791,699,703,703,699,3
|
|
20240702,091800,3528690,703,703,703,703,0
|
|
20240702,091700,3528690,703,703,703,703,0
|
|
20240702,091600,3528690,703,703,703,703,0
|
|
20240702,091500,3528690,703,700,703,700,37
|
|
20240702,091400,3502787,703,703,703,703,0
|
|
20240702,091300,3502787,703,703,703,703,0
|
|
20240702,091200,3502787,703,703,703,703,0
|
|
20240702,091100,3502787,703,703,703,703,78
|
|
20240702,091000,3447953,704,704,704,704,0
|
|
20240702,090900,3447953,704,704,704,704,1
|
|
20240702,090800,3447249,704,704,704,704,0
|
|
20240702,090700,3447249,704,699,704,699,1695
|
|
20240702,090600,2262439,699,699,699,699,0
|
|
20240702,090500,2262439,699,699,699,699,0
|
|
20240702,090400,2262439,699,699,699,699,500
|
|
20240702,090300,1912939,698,698,698,698,0
|
|
20240702,090200,1912939,698,715,715,698,143
|
|
20240702,090100,1811972,695,695,695,695,20
|
|
20240702,090000,1798072,694,693,694,693,2591
|