623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192000,252218672,707,707,707,707,4748
|
|
20240625,191900,252218672,707,707,707,707,0
|
|
20240625,191800,252218672,707,707,707,707,0
|
|
20240625,191700,252218672,707,707,707,707,0
|
|
20240625,191600,252218672,707,707,707,707,0
|
|
20240625,191500,252218672,707,707,707,707,0
|
|
20240625,191400,252218672,707,707,707,707,0
|
|
20240625,191300,252218672,707,707,707,707,0
|
|
20240625,191200,252218672,707,707,707,707,0
|
|
20240625,191100,252218672,707,707,707,707,0
|
|
20240625,191000,252218672,707,707,707,707,0
|
|
20240625,190900,252218672,707,707,707,707,0
|
|
20240625,190800,252218672,707,707,707,707,0
|
|
20240625,190700,252218672,707,707,707,707,0
|
|
20240625,190600,252218672,707,707,707,707,0
|
|
20240625,190500,252218672,707,707,707,707,0
|
|
20240625,190400,252218672,707,707,707,707,0
|
|
20240625,190300,252218672,707,707,707,707,0
|
|
20240625,190200,252218672,707,707,707,707,0
|
|
20240625,190100,252218672,707,707,707,707,0
|
|
20240625,190000,252218672,707,707,707,707,0
|
|
20240625,185900,252218672,707,707,707,707,0
|
|
20240625,185800,252218672,707,707,707,707,0
|
|
20240625,185700,252218672,707,707,707,707,0
|
|
20240625,185600,252218672,707,707,707,707,0
|
|
20240625,185500,252218672,707,707,707,707,0
|
|
20240625,185400,252218672,707,707,707,707,0
|
|
20240625,185300,252218672,707,707,707,707,0
|
|
20240625,185200,252218672,707,707,707,707,0
|
|
20240625,185100,252218672,707,707,707,707,0
|
|
20240625,185000,252218672,707,707,707,707,4748
|
|
20240625,184900,252218672,707,707,707,707,0
|
|
20240625,184800,252218672,707,707,707,707,0
|
|
20240625,184700,252218672,707,707,707,707,0
|
|
20240625,184600,252218672,707,707,707,707,0
|
|
20240625,184500,252218672,707,707,707,707,0
|
|
20240625,184400,252218672,707,707,707,707,0
|
|
20240625,184300,252218672,707,707,707,707,0
|
|
20240625,184200,252218672,707,707,707,707,0
|
|
20240625,184100,252218672,707,707,707,707,0
|
|
20240625,184000,252218672,707,707,707,707,0
|
|
20240625,183900,252218672,707,707,707,707,0
|
|
20240625,183800,252218672,707,707,707,707,0
|
|
20240625,183700,252218672,707,707,707,707,0
|
|
20240625,183600,252218672,707,707,707,707,0
|
|
20240625,183500,252218672,707,707,707,707,0
|
|
20240625,183400,252218672,707,707,707,707,0
|
|
20240625,183300,252218672,707,707,707,707,0
|
|
20240625,183200,252218672,707,707,707,707,0
|
|
20240625,183100,252218672,707,707,707,707,0
|
|
20240625,183000,252218672,707,707,707,707,0
|
|
20240625,182900,252218672,707,707,707,707,0
|
|
20240625,182800,252218672,707,707,707,707,0
|
|
20240625,182700,252218672,707,707,707,707,0
|
|
20240625,182600,252218672,707,707,707,707,0
|
|
20240625,182500,252218672,707,707,707,707,0
|
|
20240625,182400,252218672,707,707,707,707,0
|
|
20240625,182300,252218672,707,707,707,707,0
|
|
20240625,182200,252218672,707,707,707,707,0
|
|
20240625,182100,252218672,707,707,707,707,0
|
|
20240625,182000,252218672,707,707,707,707,4748
|
|
20240625,181900,252218672,707,707,707,707,0
|
|
20240625,181800,252218672,707,707,707,707,0
|
|
20240625,181700,252218672,707,707,707,707,0
|
|
20240625,181600,252218672,707,707,707,707,0
|
|
20240625,181500,252218672,707,707,707,707,0
|
|
20240625,181400,252218672,707,707,707,707,0
|
|
20240625,181300,252218672,707,707,707,707,0
|
|
20240625,181200,252218672,707,707,707,707,0
|
|
20240625,181100,252218672,707,707,707,707,0
|
|
20240625,181000,252218672,707,707,707,707,0
|
|
20240625,180900,252218672,707,707,707,707,0
|
|
20240625,180800,252218672,707,707,707,707,0
|
|
20240625,180700,252218672,707,707,707,707,0
|
|
20240625,180600,252218672,707,707,707,707,0
|
|
20240625,180500,252218672,707,707,707,707,0
|
|
20240625,180400,252218672,707,707,707,707,0
|
|
20240625,180300,252218672,707,707,707,707,0
|
|
20240625,180200,252218672,707,707,707,707,0
|
|
20240625,180100,252218672,707,707,707,707,0
|
|
20240625,180000,252218672,707,707,707,707,0
|
|
20240625,175900,252218672,707,707,707,707,0
|
|
20240625,175800,252218672,707,707,707,707,0
|
|
20240625,175700,252218672,707,707,707,707,0
|
|
20240625,175600,252218672,707,707,707,707,0
|
|
20240625,175500,252218672,707,707,707,707,0
|
|
20240625,175400,252218672,707,707,707,707,0
|
|
20240625,175300,252218672,707,707,707,707,0
|
|
20240625,175200,252218672,707,707,707,707,0
|
|
20240625,175100,252218672,707,707,707,707,0
|
|
20240625,175000,252218672,707,707,707,707,4748
|
|
20240625,174900,252218672,707,707,707,707,0
|
|
20240625,174800,252218672,707,707,707,707,0
|
|
20240625,174700,252218672,707,707,707,707,0
|
|
20240625,174600,252218672,707,707,707,707,0
|
|
20240625,174500,252218672,707,707,707,707,0
|
|
20240625,174400,252218672,707,707,707,707,0
|
|
20240625,174300,252218672,707,707,707,707,0
|
|
20240625,174200,252218672,707,707,707,707,0
|
|
20240625,174100,252218672,707,707,707,707,0
|
|
20240625,174000,252218672,707,707,707,707,0
|
|
20240625,173900,252218672,707,707,707,707,0
|
|
20240625,173800,252218672,707,707,707,707,0
|
|
20240625,173700,252218672,707,707,707,707,0
|
|
20240625,173600,252218672,707,707,707,707,0
|
|
20240625,173500,252218672,707,707,707,707,0
|
|
20240625,173400,252218672,707,707,707,707,0
|
|
20240625,173300,252218672,707,707,707,707,0
|
|
20240625,173200,252218672,707,707,707,707,0
|
|
20240625,173100,252218672,707,707,707,707,0
|
|
20240625,173000,252218672,707,707,707,707,0
|
|
20240625,172900,252218672,707,707,707,707,0
|
|
20240625,172800,252218672,707,707,707,707,0
|
|
20240625,172700,252218672,707,707,707,707,0
|
|
20240625,172600,252218672,707,707,707,707,0
|
|
20240625,172500,252218672,707,707,707,707,0
|
|
20240625,172400,252218672,707,707,707,707,0
|
|
20240625,172300,252218672,707,707,707,707,0
|
|
20240625,172200,252218672,707,707,707,707,0
|
|
20240625,172100,252218672,707,707,707,707,0
|
|
20240625,172000,252218672,707,707,707,707,4748
|
|
20240625,171900,252218672,707,707,707,707,0
|
|
20240625,171800,252218672,707,707,707,707,0
|
|
20240625,171700,252218672,707,707,707,707,0
|
|
20240625,171600,252218672,707,707,707,707,0
|
|
20240625,171500,252218672,707,707,707,707,0
|
|
20240625,171400,252218672,707,707,707,707,0
|
|
20240625,171300,252218672,707,707,707,707,0
|
|
20240625,171200,252218672,707,707,707,707,0
|
|
20240625,171100,252218672,707,707,707,707,0
|
|
20240625,171000,252218672,707,707,707,707,0
|
|
20240625,170900,252218672,707,707,707,707,0
|
|
20240625,170800,252218672,707,707,707,707,0
|
|
20240625,170700,252218672,707,707,707,707,0
|
|
20240625,170600,252218672,707,707,707,707,0
|
|
20240625,170500,252218672,707,707,707,707,0
|
|
20240625,170400,252218672,707,707,707,707,0
|
|
20240625,170300,252218672,707,707,707,707,0
|
|
20240625,170200,252218672,707,707,707,707,0
|
|
20240625,170100,252218672,707,707,707,707,0
|
|
20240625,170000,252218672,707,707,707,707,0
|
|
20240625,165900,252218672,707,707,707,707,0
|
|
20240625,165800,252218672,707,707,707,707,0
|
|
20240625,165700,252218672,707,707,707,707,0
|
|
20240625,165600,252218672,707,707,707,707,0
|
|
20240625,165500,252218672,707,707,707,707,0
|
|
20240625,165400,252218672,707,707,707,707,0
|
|
20240625,165300,252218672,707,707,707,707,0
|
|
20240625,165200,252218672,707,707,707,707,0
|
|
20240625,165100,252218672,707,707,707,707,0
|
|
20240625,165000,252218672,707,707,707,707,4748
|
|
20240625,164900,252218672,707,707,707,707,0
|
|
20240625,164800,252218672,707,707,707,707,0
|
|
20240625,164700,252218672,707,707,707,707,0
|
|
20240625,164600,252218672,707,707,707,707,0
|
|
20240625,164500,252218672,707,707,707,707,0
|
|
20240625,164400,252218672,707,707,707,707,0
|
|
20240625,164300,252218672,707,707,707,707,0
|
|
20240625,164200,252218672,707,707,707,707,0
|
|
20240625,164100,252218672,707,707,707,707,0
|
|
20240625,164000,252218672,707,707,707,707,0
|
|
20240625,163900,252218672,707,707,707,707,0
|
|
20240625,163800,252218672,707,707,707,707,0
|
|
20240625,163700,252218672,707,707,707,707,0
|
|
20240625,163600,252218672,707,707,707,707,0
|
|
20240625,163500,252218672,707,707,707,707,0
|
|
20240625,163400,252218672,707,707,707,707,0
|
|
20240625,163300,252218672,707,707,707,707,0
|
|
20240625,163200,252218672,707,707,707,707,0
|
|
20240625,163100,252218672,707,707,707,707,0
|
|
20240625,163000,252218672,707,707,707,707,0
|
|
20240625,162900,252218672,707,707,707,707,0
|
|
20240625,162800,252218672,707,707,707,707,0
|
|
20240625,162700,252218672,707,707,707,707,0
|
|
20240625,162600,252218672,707,707,707,707,0
|
|
20240625,162500,252218672,707,707,707,707,0
|
|
20240625,162400,252218672,707,707,707,707,0
|
|
20240625,162300,252218672,707,707,707,707,0
|
|
20240625,162200,252218672,707,707,707,707,0
|
|
20240625,162100,252218672,707,707,707,707,0
|
|
20240625,162000,252218672,707,707,707,707,4748
|
|
20240625,161900,252218672,707,707,707,707,0
|
|
20240625,161800,252218672,707,707,707,707,0
|
|
20240625,161700,252218672,707,707,707,707,0
|
|
20240625,161600,252218672,707,707,707,707,0
|
|
20240625,161500,252218672,707,707,707,707,0
|
|
20240625,161400,252218672,707,707,707,707,0
|
|
20240625,161300,252218672,707,707,707,707,0
|
|
20240625,161200,252218672,707,707,707,707,0
|
|
20240625,161100,252218672,707,707,707,707,0
|
|
20240625,161000,252218672,707,707,707,707,0
|
|
20240625,160900,252218672,707,707,707,707,0
|
|
20240625,160800,252218672,707,707,707,707,0
|
|
20240625,160700,252218672,707,707,707,707,0
|
|
20240625,160600,252218672,707,707,707,707,0
|
|
20240625,160500,252218672,707,707,707,707,0
|
|
20240625,160400,252218672,707,707,707,707,0
|
|
20240625,160300,252218672,707,707,707,707,0
|
|
20240625,160200,252218672,707,707,707,707,0
|
|
20240625,160100,252218672,707,707,707,707,0
|
|
20240625,160000,252218672,707,707,707,707,0
|
|
20240625,155900,252218672,707,707,707,707,0
|
|
20240625,155800,252218672,707,707,707,707,0
|
|
20240625,155700,252218672,707,707,707,707,0
|
|
20240625,155600,252218672,707,707,707,707,0
|
|
20240625,155500,252218672,707,707,707,707,0
|
|
20240625,155400,252218672,707,707,707,707,0
|
|
20240625,155300,252218672,707,707,707,707,0
|
|
20240625,155200,252218672,707,707,707,707,0
|
|
20240625,155100,252218672,707,707,707,707,0
|
|
20240625,155000,252218672,707,707,707,707,4748
|
|
20240625,154900,252218672,707,707,707,707,0
|
|
20240625,154800,252218672,707,707,707,707,0
|
|
20240625,154700,252218672,707,707,707,707,0
|
|
20240625,154600,252218672,707,707,707,707,0
|
|
20240625,154500,252218672,707,707,707,707,0
|
|
20240625,154400,252218672,707,707,707,707,0
|
|
20240625,154300,252218672,707,707,707,707,0
|
|
20240625,154200,252218672,707,707,707,707,0
|
|
20240625,154100,252218672,707,707,707,707,0
|
|
20240625,154000,252218672,707,707,707,707,0
|
|
20240625,153900,252218672,707,707,707,707,0
|
|
20240625,153800,252218672,707,707,707,707,0
|
|
20240625,153700,252218672,707,707,707,707,0
|
|
20240625,153600,252218672,707,707,707,707,0
|
|
20240625,153500,252218672,707,707,707,707,0
|
|
20240625,153400,252218672,707,707,707,707,0
|
|
20240625,153300,252218672,707,707,707,707,0
|
|
20240625,153200,252218672,707,707,707,707,0
|
|
20240625,153100,252218672,707,707,707,707,0
|
|
20240625,153000,252218672,707,707,707,707,4748
|
|
20240625,152900,248861836,709,709,709,709,0
|
|
20240625,152800,248861836,709,709,709,709,0
|
|
20240625,152700,248861836,709,709,709,709,0
|
|
20240625,152600,248861836,709,709,709,709,0
|
|
20240625,152500,248861836,709,709,709,709,0
|
|
20240625,152400,248861836,709,709,709,709,0
|
|
20240625,152300,248861836,709,709,709,709,0
|
|
20240625,152200,248861836,709,709,709,709,0
|
|
20240625,152100,248861836,709,709,709,709,0
|
|
20240625,152000,248861836,709,709,709,709,0
|
|
20240625,151900,248861836,709,709,709,709,210
|
|
20240625,151800,248712946,706,709,709,706,101
|
|
20240625,151700,248641532,709,709,709,709,1
|
|
20240625,151600,248640823,706,706,706,706,16
|
|
20240625,151500,248629527,706,706,706,706,0
|
|
20240625,151400,248629527,706,709,709,706,22
|
|
20240625,151300,248613966,709,709,709,709,1
|
|
20240625,151200,248613257,709,709,709,709,1
|
|
20240625,151100,248612548,710,706,710,705,5006
|
|
20240625,151000,245083196,710,711,711,710,4351
|
|
20240625,150900,241992982,710,710,711,710,282
|
|
20240625,150800,241792652,710,710,710,710,0
|
|
20240625,150700,241792652,710,710,710,710,500
|
|
20240625,150600,241437652,710,709,710,709,208
|
|
20240625,150500,241289982,710,709,710,709,22
|
|
20240625,150400,241274373,709,709,709,709,11
|
|
20240625,150300,241266574,710,710,710,710,0
|
|
20240625,150200,241266574,710,708,710,708,6
|
|
20240625,150100,241262316,710,710,710,710,0
|
|
20240625,150000,241262316,710,708,710,708,61
|
|
20240625,145900,241219046,710,707,710,707,500
|
|
20240625,145800,240864382,706,705,706,705,464
|
|
20240625,145700,240537261,705,704,705,704,1507
|
|
20240625,145600,239474827,705,705,705,705,0
|
|
20240625,145500,239474827,705,705,705,705,600
|
|
20240625,145400,239051827,705,705,705,705,0
|
|
20240625,145300,239051827,705,705,705,705,7
|
|
20240625,145200,239046892,705,704,705,704,39
|
|
20240625,145100,239019435,704,704,704,704,30
|
|
20240625,145000,238998315,704,704,704,704,10
|
|
20240625,144900,238991275,705,704,705,704,60
|
|
20240625,144800,238949025,704,704,704,703,40
|
|
20240625,144700,238920874,703,703,703,703,0
|
|
20240625,144600,238920874,703,704,704,703,450
|
|
20240625,144500,238604214,704,704,704,704,40
|
|
20240625,144400,238576054,704,704,704,704,0
|
|
20240625,144300,238576054,704,704,704,704,0
|
|
20240625,144200,238576054,704,704,704,704,0
|
|
20240625,144100,238576054,704,705,705,704,8852
|
|
20240625,144000,232344240,705,705,705,705,2
|
|
20240625,143900,232342830,705,707,708,705,6
|
|
20240625,143800,232338587,708,708,708,707,5
|
|
20240625,143700,232335048,709,709,709,705,318
|
|
20240625,143600,232110090,709,708,709,708,13
|
|
20240625,143500,232100875,710,710,710,710,0
|
|
20240625,143400,232100875,710,707,710,707,2086
|
|
20240625,143300,230619828,709,707,709,707,1507
|
|
20240625,143200,229551871,708,710,710,708,1408
|
|
20240625,143100,228552207,710,707,710,707,20244
|
|
20240625,143000,214198811,704,704,704,704,0
|
|
20240625,142900,214198811,704,704,704,704,170
|
|
20240625,142800,214079131,708,707,708,707,2432
|
|
20240625,142700,212357278,708,706,708,706,4248
|
|
20240625,142600,209352264,706,703,706,703,14566
|
|
20240625,142500,199087532,704,704,704,704,0
|
|
20240625,142400,199087532,704,704,704,704,0
|
|
20240625,142300,199087532,704,704,704,704,100
|
|
20240625,142200,199017132,703,703,703,703,0
|
|
20240625,142100,199017132,703,703,703,703,1498
|
|
20240625,142000,197964038,703,703,703,703,4
|
|
20240625,141900,197961226,703,703,703,703,0
|
|
20240625,141800,197961226,703,703,703,703,0
|
|
20240625,141700,197961226,703,703,703,703,30
|
|
20240625,141600,197940136,703,704,704,703,1221
|
|
20240625,141500,197081552,704,703,704,703,5410
|
|
20240625,141400,193273679,703,703,703,703,1233
|
|
20240625,141300,192406880,704,704,704,704,0
|
|
20240625,141200,192406880,704,704,704,704,5
|
|
20240625,141100,192403360,703,703,703,703,200
|
|
20240625,141000,192262760,703,703,703,703,1000
|
|
20240625,140900,191559760,703,703,703,703,1000
|
|
20240625,140800,190856760,703,703,703,703,1496
|
|
20240625,140700,189805072,703,703,703,703,0
|
|
20240625,140600,189805072,703,703,703,703,0
|
|
20240625,140500,189805072,703,703,703,703,0
|
|
20240625,140400,189805072,703,703,703,702,506
|
|
20240625,140300,189449355,704,704,704,704,0
|
|
20240625,140200,189449355,704,704,704,704,2
|
|
20240625,140100,189447947,704,703,704,703,230
|
|
20240625,140000,189286028,702,702,702,702,1500
|
|
20240625,135900,188233028,702,703,703,702,4500
|
|
20240625,135800,185073528,703,703,703,703,3
|
|
20240625,135700,185071419,703,703,703,703,0
|
|
20240625,135600,185071419,703,703,703,703,100
|
|
20240625,135500,185001119,703,703,703,703,0
|
|
20240625,135400,185001119,703,703,703,703,0
|
|
20240625,135300,185001119,703,703,703,703,0
|
|
20240625,135200,185001119,703,703,703,703,0
|
|
20240625,135100,185001119,703,703,703,703,0
|
|
20240625,135000,185001119,703,703,703,703,45
|
|
20240625,134900,184969484,703,703,703,703,4
|
|
20240625,134800,184966672,702,702,702,702,0
|
|
20240625,134700,184966672,702,702,702,702,0
|
|
20240625,134600,184966672,702,703,703,702,2
|
|
20240625,134500,184965267,702,703,703,702,2
|
|
20240625,134400,184963862,702,703,703,702,11
|
|
20240625,134300,184956130,704,704,704,704,0
|
|
20240625,134200,184956130,704,704,704,704,0
|
|
20240625,134100,184956130,704,704,704,704,0
|
|
20240625,134000,184956130,704,704,704,704,0
|
|
20240625,133900,184956130,704,704,704,704,15
|
|
20240625,133800,184945570,703,702,703,702,1649
|
|
20240625,133700,183786471,702,702,702,702,50
|
|
20240625,133600,183751371,701,701,701,701,0
|
|
20240625,133500,183751371,701,701,701,701,0
|
|
20240625,133400,183751371,701,701,701,701,0
|
|
20240625,133300,183751371,701,701,701,701,0
|
|
20240625,133200,183751371,701,701,701,701,0
|
|
20240625,133100,183751371,701,701,701,701,6
|
|
20240625,133000,183747165,701,701,701,701,0
|
|
20240625,132900,183747165,701,701,701,701,1000
|
|
20240625,132800,183046165,702,702,702,702,0
|
|
20240625,132700,183046165,702,702,702,702,0
|
|
20240625,132600,183046165,702,702,702,702,218
|
|
20240625,132500,182893129,703,703,703,703,1
|
|
20240625,132400,182892426,703,703,703,703,0
|
|
20240625,132300,182892426,703,702,703,702,6649
|
|
20240625,132200,178218245,702,702,702,702,34
|
|
20240625,132100,178194377,703,703,703,703,0
|
|
20240625,132000,178194377,703,703,703,703,3
|
|
20240625,131900,178192268,703,703,703,703,0
|
|
20240625,131800,178192268,703,703,703,703,1000
|
|
20240625,131700,177489268,703,703,703,703,0
|
|
20240625,131600,177489268,703,703,703,703,1
|
|
20240625,131500,177488565,703,703,703,703,4
|
|
20240625,131400,177485753,703,703,703,703,1000
|
|
20240625,131300,176782753,703,703,703,703,3000
|
|
20240625,131200,174673753,703,703,703,703,17
|
|
20240625,131100,174661802,703,703,703,703,100
|
|
20240625,131000,174591502,703,702,703,702,2
|
|
20240625,130900,174590097,702,701,702,701,1138
|
|
20240625,130800,173792356,701,701,701,701,0
|
|
20240625,130700,173792356,701,701,701,701,0
|
|
20240625,130600,173792356,701,701,701,701,0
|
|
20240625,130500,173792356,701,701,701,701,507
|
|
20240625,130400,173436949,702,702,702,702,1112
|
|
20240625,130300,172656325,702,702,702,702,200
|
|
20240625,130200,172515925,702,702,702,702,100
|
|
20240625,130100,172445725,702,702,702,702,100
|
|
20240625,130000,172375525,702,702,702,702,1
|
|
20240625,125900,172374823,701,701,701,701,1000
|
|
20240625,125800,171673823,702,702,702,702,0
|
|
20240625,125700,171673823,702,702,702,702,0
|
|
20240625,125600,171673823,702,702,702,702,50
|
|
20240625,125500,171638723,702,702,702,702,549
|
|
20240625,125400,171253325,702,702,702,702,501
|
|
20240625,125300,170901623,703,702,703,702,1000
|
|
20240625,125200,170198943,702,702,702,702,680
|
|
20240625,125100,169721583,702,702,703,702,1501
|
|
20240625,125000,168667880,702,703,703,702,1340
|
|
20240625,124900,167726900,702,702,702,702,0
|
|
20240625,124800,167726900,702,702,702,702,0
|
|
20240625,124700,167726900,702,702,702,702,2
|
|
20240625,124600,167725496,702,702,702,702,30
|
|
20240625,124500,167704436,703,703,703,703,0
|
|
20240625,124400,167704436,703,702,703,702,701
|
|
20240625,124300,167211734,701,701,701,701,0
|
|
20240625,124200,167211734,701,701,701,701,4
|
|
20240625,124100,167208930,701,701,701,701,0
|
|
20240625,124000,167208930,701,701,701,701,0
|
|
20240625,123900,167208930,701,701,701,701,12
|
|
20240625,123800,167200518,701,701,701,701,0
|
|
20240625,123700,167200518,701,701,701,701,0
|
|
20240625,123600,167200518,701,701,701,701,2
|
|
20240625,123500,167199116,701,701,701,701,3696
|
|
20240625,123400,164608220,703,701,703,701,9886
|
|
20240625,123300,157677955,701,701,701,701,52
|
|
20240625,123200,157641503,701,701,701,701,0
|
|
20240625,123100,157641503,701,699,701,699,4965
|
|
20240625,123000,154165577,699,699,699,699,63
|
|
20240625,122900,154121540,700,700,700,700,0
|
|
20240625,122800,154121540,700,699,700,699,611
|
|
20240625,122700,153693951,700,700,700,700,0
|
|
20240625,122600,153693951,700,699,700,699,539
|
|
20240625,122500,153316690,700,700,700,699,1443
|
|
20240625,122400,152306651,699,697,699,697,3706
|
|
20240625,122300,149717357,697,695,697,695,5442
|
|
20240625,122200,145928331,695,696,696,695,780
|
|
20240625,122100,145385652,695,695,695,695,2921
|
|
20240625,122000,143355557,695,694,695,694,11
|
|
20240625,121900,143347922,695,695,695,695,1
|
|
20240625,121800,143347227,694,694,694,694,0
|
|
20240625,121700,143347227,694,694,694,694,30
|
|
20240625,121600,143326407,695,695,695,695,718
|
|
20240625,121500,142827397,695,695,695,695,0
|
|
20240625,121400,142827397,695,695,695,695,0
|
|
20240625,121300,142827397,695,695,695,695,2
|
|
20240625,121200,142826007,695,695,695,695,0
|
|
20240625,121100,142826007,695,693,695,693,501
|
|
20240625,121000,142478812,694,694,694,694,0
|
|
20240625,120900,142478812,694,694,694,694,0
|
|
20240625,120800,142478812,694,694,694,694,1182
|
|
20240625,120700,141658504,694,694,694,694,0
|
|
20240625,120600,141658504,694,694,694,694,0
|
|
20240625,120500,141658504,694,694,694,694,878
|
|
20240625,120400,141049172,694,694,694,694,0
|
|
20240625,120300,141049172,694,694,694,694,0
|
|
20240625,120200,141049172,694,694,694,694,1
|
|
20240625,120100,141048478,694,694,694,694,201
|
|
20240625,120000,140908984,694,694,694,694,0
|
|
20240625,115900,140908984,694,694,694,694,0
|
|
20240625,115800,140908984,694,694,694,694,0
|
|
20240625,115700,140908984,694,694,694,694,1
|
|
20240625,115600,140908290,694,694,694,694,6
|
|
20240625,115500,140904126,694,693,694,693,275
|
|
20240625,115400,140713506,693,693,693,693,0
|
|
20240625,115300,140713506,693,693,693,693,0
|
|
20240625,115200,140713506,693,693,693,693,0
|
|
20240625,115100,140713506,693,693,693,693,400
|
|
20240625,115000,140436306,694,694,694,694,0
|
|
20240625,114900,140436306,694,693,694,693,1553
|
|
20240625,114800,139359076,694,694,694,694,0
|
|
20240625,114700,139359076,694,694,694,694,1
|
|
20240625,114600,139358382,694,694,694,694,143
|
|
20240625,114500,139259140,694,694,694,694,0
|
|
20240625,114400,139259140,694,694,694,694,19
|
|
20240625,114300,139245954,695,695,695,695,3
|
|
20240625,114200,139243869,695,695,695,695,1
|
|
20240625,114100,139243174,695,695,695,695,0
|
|
20240625,114000,139243174,695,695,695,695,0
|
|
20240625,113900,139243174,695,695,695,695,0
|
|
20240625,113800,139243174,695,695,695,695,0
|
|
20240625,113700,139243174,695,695,695,695,100
|
|
20240625,113600,139173674,695,695,695,695,0
|
|
20240625,113500,139173674,695,695,695,695,1000
|
|
20240625,113400,138478674,695,695,695,695,36
|
|
20240625,113300,138453654,695,695,695,695,0
|
|
20240625,113200,138453654,695,695,695,695,0
|
|
20240625,113100,138453654,695,695,695,695,0
|
|
20240625,113000,138453654,695,695,695,695,0
|
|
20240625,112900,138453654,695,695,695,695,0
|
|
20240625,112800,138453654,695,695,695,695,0
|
|
20240625,112700,138453654,695,695,695,695,0
|
|
20240625,112600,138453654,695,695,695,695,0
|
|
20240625,112500,138453654,695,695,695,695,0
|
|
20240625,112400,138453654,695,695,695,695,0
|
|
20240625,112300,138453654,695,693,695,693,3
|
|
20240625,112200,138451573,693,693,693,693,50
|
|
20240625,112100,138416923,691,691,691,691,0
|
|
20240625,112000,138416923,691,691,691,691,2782
|
|
20240625,111900,136494561,691,691,691,691,0
|
|
20240625,111800,136494561,691,691,691,691,0
|
|
20240625,111700,136494561,691,691,691,691,110
|
|
20240625,111600,136418551,691,692,692,691,1879
|
|
20240625,111500,135120155,691,691,691,691,0
|
|
20240625,111400,135120155,691,691,691,691,0
|
|
20240625,111300,135120155,691,691,691,691,0
|
|
20240625,111200,135120155,691,691,691,691,0
|
|
20240625,111100,135120155,691,691,691,691,0
|
|
20240625,111000,135120155,691,691,691,691,2500
|
|
20240625,110900,133392655,691,691,691,691,1
|
|
20240625,110800,133391964,690,692,692,690,500
|
|
20240625,110700,133046194,693,693,693,693,115
|
|
20240625,110600,132966499,694,694,694,694,0
|
|
20240625,110500,132966499,694,694,694,694,0
|
|
20240625,110400,132966499,694,693,694,693,2
|
|
20240625,110300,132965112,692,692,692,692,0
|
|
20240625,110200,132965112,692,692,692,692,0
|
|
20240625,110100,132965112,692,692,692,692,10
|
|
20240625,110000,132958192,694,694,694,694,0
|
|
20240625,105900,132958192,694,694,694,694,0
|
|
20240625,105800,132958192,694,694,694,694,0
|
|
20240625,105700,132958192,694,694,694,693,3014
|
|
20240625,105600,130869475,696,696,696,696,0
|
|
20240625,105500,130869475,696,696,696,696,0
|
|
20240625,105400,130869475,696,696,696,696,0
|
|
20240625,105300,130869475,696,694,696,694,6
|
|
20240625,105200,130865305,694,694,694,694,20
|
|
20240625,105100,130851425,693,693,693,693,0
|
|
20240625,105000,130851425,693,693,693,693,1
|
|
20240625,104900,130850732,696,692,696,692,2905
|
|
20240625,104800,128832828,690,692,692,690,1160
|
|
20240625,104700,128032426,694,694,694,694,0
|
|
20240625,104600,128032426,694,693,694,693,13
|
|
20240625,104500,128023406,694,693,694,693,7
|
|
20240625,104400,128018551,695,695,695,695,0
|
|
20240625,104300,128018551,695,692,695,692,2
|
|
20240625,104200,128017164,695,692,695,692,2443
|
|
20240625,104100,126324098,695,692,695,691,756
|
|
20240625,104000,125800141,693,693,693,693,0
|
|
20240625,103900,125800141,693,693,693,693,0
|
|
20240625,103800,125800141,693,693,693,693,0
|
|
20240625,103700,125800141,693,692,693,692,51
|
|
20240625,103600,125764800,693,693,693,693,0
|
|
20240625,103500,125764800,693,691,693,691,5
|
|
20240625,103400,125761337,693,693,693,693,0
|
|
20240625,103300,125761337,693,693,693,693,0
|
|
20240625,103200,125761337,693,690,693,690,169
|
|
20240625,103100,125644724,689,689,694,689,5
|
|
20240625,103000,125641269,694,689,694,689,9
|
|
20240625,102900,125635045,694,689,694,689,2704
|
|
20240625,102800,123770459,688,689,689,688,21
|
|
20240625,102700,123756008,688,688,689,688,5
|
|
20240625,102600,123752566,686,686,686,686,19
|
|
20240625,102500,123739532,686,686,686,686,1001
|
|
20240625,102400,123052846,686,686,686,686,565
|
|
20240625,102300,122665256,686,688,688,686,215
|
|
20240625,102200,122517764,688,688,688,688,45
|
|
20240625,102100,122486804,689,688,689,688,652
|
|
20240625,102000,122038208,685,685,685,685,223
|
|
20240625,101900,121885453,685,685,685,685,433
|
|
20240625,101800,121588848,685,686,686,685,1543
|
|
20240625,101700,120531883,685,685,685,685,0
|
|
20240625,101600,120531883,685,686,686,685,1265
|
|
20240625,101500,119664250,686,686,686,686,51
|
|
20240625,101400,119629264,686,685,686,685,884
|
|
20240625,101300,119023240,685,685,685,685,0
|
|
20240625,101200,119023240,685,685,685,685,1739
|
|
20240625,101100,117832025,685,686,686,685,233
|
|
20240625,101000,117672191,686,686,686,686,236
|
|
20240625,100900,117510295,686,688,688,686,111
|
|
20240625,100800,117434144,688,688,688,688,500
|
|
20240625,100700,117090144,688,687,688,687,10
|
|
20240625,100600,117083266,688,688,688,688,1
|
|
20240625,100500,117082578,685,685,685,685,0
|
|
20240625,100400,117082578,685,688,688,685,1961
|
|
20240625,100300,115739290,688,686,688,686,42
|
|
20240625,100200,115710474,686,687,687,686,2986
|
|
20240625,100100,113662068,688,688,688,688,26
|
|
20240625,100000,113644180,688,688,688,688,309
|
|
20240625,095900,113431588,688,687,688,687,17
|
|
20240625,095800,113419894,688,688,688,688,118
|
|
20240625,095700,113338710,688,687,688,687,16
|
|
20240625,095600,113327717,688,688,688,687,236
|
|
20240625,095500,113165582,688,688,688,688,1
|
|
20240625,095400,113164894,687,687,687,687,25
|
|
20240625,095300,113147719,687,687,687,687,0
|
|
20240625,095200,113147719,687,687,688,687,14
|
|
20240625,095100,113138099,688,686,688,686,503
|
|
20240625,095000,112793037,686,686,686,686,53
|
|
20240625,094900,112756679,686,686,686,686,101
|
|
20240625,094800,112687393,684,684,684,684,1400
|
|
20240625,094700,111729793,684,688,689,684,4020
|
|
20240625,094600,108972764,686,686,686,686,100
|
|
20240625,094500,108904164,687,687,688,687,7
|
|
20240625,094400,108899354,687,685,687,685,105
|
|
20240625,094300,108827419,685,690,690,685,3725
|
|
20240625,094200,106275485,688,688,688,688,2001
|
|
20240625,094100,104898797,685,690,690,685,13745
|
|
20240625,094000,95482433,688,685,688,685,168
|
|
20240625,093900,95366924,686,687,687,686,2195
|
|
20240625,093800,93861142,687,688,688,687,1633
|
|
20240625,093700,92738708,689,689,689,689,252
|
|
20240625,093600,92565080,690,690,690,690,89
|
|
20240625,093500,92503670,690,690,690,690,0
|
|
20240625,093400,92503670,690,694,694,690,434
|
|
20240625,093300,92204102,692,692,694,692,4130
|
|
20240625,093200,89346035,694,693,694,690,4193
|
|
20240625,093100,86439530,693,693,693,693,2000
|
|
20240625,093000,85053530,690,694,694,690,8841
|
|
20240625,092900,78931933,694,695,695,694,245
|
|
20240625,092800,78761799,695,698,700,695,33710
|
|
20240625,092700,55324339,698,698,699,695,3652
|
|
20240625,092600,52783969,700,696,700,696,104
|
|
20240625,092500,52711572,696,697,697,696,1349
|
|
20240625,092400,51772619,697,697,697,697,0
|
|
20240625,092300,51772619,697,699,699,697,689
|
|
20240625,092200,51291166,701,701,701,701,106
|
|
20240625,092100,51216860,701,701,702,701,3426
|
|
20240625,092000,48815092,704,704,704,704,2
|
|
20240625,091900,48813684,700,697,705,697,5024
|
|
20240625,091800,45279365,696,696,696,696,82
|
|
20240625,091700,45222293,696,696,696,696,89
|
|
20240625,091600,45160349,695,695,695,695,273
|
|
20240625,091500,44970614,695,695,695,695,160
|
|
20240625,091400,44859414,694,695,695,694,302
|
|
20240625,091300,44649824,695,695,695,695,0
|
|
20240625,091200,44649824,695,695,695,695,0
|
|
20240625,091100,44649824,695,695,695,695,2809
|
|
20240625,091000,42697569,691,691,691,691,0
|
|
20240625,090900,42697569,691,695,695,691,532
|
|
20240625,090800,42329429,694,692,694,692,3721
|
|
20240625,090700,39750097,693,693,693,693,2931
|
|
20240625,090600,37718914,693,692,693,692,109
|
|
20240625,090500,37643378,693,689,693,689,12690
|
|
20240625,090400,28890582,691,688,691,688,26402
|
|
20240625,090300,10702340,688,688,689,688,5331
|
|
20240625,090200,7031061,688,689,689,688,1108
|
|
20240625,090100,6267757,689,689,689,688,445
|
|
20240625,090000,5961321,690,691,693,690,8630
|