625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192200,155787867,715,715,715,715,5411
|
|
20240702,192100,155787867,715,715,715,715,0
|
|
20240702,192000,155787867,715,715,715,715,0
|
|
20240702,191900,155787867,715,715,715,715,0
|
|
20240702,191800,155787867,715,715,715,715,0
|
|
20240702,191700,155787867,715,715,715,715,0
|
|
20240702,191600,155787867,715,715,715,715,0
|
|
20240702,191500,155787867,715,715,715,715,0
|
|
20240702,191400,155787867,715,715,715,715,0
|
|
20240702,191300,155787867,715,715,715,715,0
|
|
20240702,191200,155787867,715,715,715,715,0
|
|
20240702,191100,155787867,715,715,715,715,0
|
|
20240702,191000,155787867,715,715,715,715,0
|
|
20240702,190900,155787867,715,715,715,715,0
|
|
20240702,190800,155787867,715,715,715,715,0
|
|
20240702,190700,155787867,715,715,715,715,0
|
|
20240702,190600,155787867,715,715,715,715,0
|
|
20240702,190500,155787867,715,715,715,715,0
|
|
20240702,190400,155787867,715,715,715,715,0
|
|
20240702,190300,155787867,715,715,715,715,0
|
|
20240702,190200,155787867,715,715,715,715,0
|
|
20240702,190100,155787867,715,715,715,715,0
|
|
20240702,190000,155787867,715,715,715,715,0
|
|
20240702,185900,155787867,715,715,715,715,0
|
|
20240702,185800,155787867,715,715,715,715,0
|
|
20240702,185700,155787867,715,715,715,715,0
|
|
20240702,185600,155787867,715,715,715,715,0
|
|
20240702,185500,155787867,715,715,715,715,0
|
|
20240702,185400,155787867,715,715,715,715,0
|
|
20240702,185300,155787867,715,715,715,715,0
|
|
20240702,185200,155787867,715,715,715,715,5411
|
|
20240702,185100,155787867,715,715,715,715,0
|
|
20240702,185000,155787867,715,715,715,715,0
|
|
20240702,184900,155787867,715,715,715,715,0
|
|
20240702,184800,155787867,715,715,715,715,0
|
|
20240702,184700,155787867,715,715,715,715,0
|
|
20240702,184600,155787867,715,715,715,715,0
|
|
20240702,184500,155787867,715,715,715,715,0
|
|
20240702,184400,155787867,715,715,715,715,0
|
|
20240702,184300,155787867,715,715,715,715,0
|
|
20240702,184200,155787867,715,715,715,715,0
|
|
20240702,184100,155787867,715,715,715,715,0
|
|
20240702,184000,155787867,715,715,715,715,0
|
|
20240702,183900,155787867,715,715,715,715,0
|
|
20240702,183800,155787867,715,715,715,715,0
|
|
20240702,183700,155787867,715,715,715,715,0
|
|
20240702,183600,155787867,715,715,715,715,0
|
|
20240702,183500,155787867,715,715,715,715,0
|
|
20240702,183400,155787867,715,715,715,715,0
|
|
20240702,183300,155787867,715,715,715,715,0
|
|
20240702,183200,155787867,715,715,715,715,0
|
|
20240702,183100,155787867,715,715,715,715,0
|
|
20240702,183000,155787867,715,715,715,715,0
|
|
20240702,182900,155787867,715,715,715,715,0
|
|
20240702,182800,155787867,715,715,715,715,0
|
|
20240702,182700,155787867,715,715,715,715,0
|
|
20240702,182600,155787867,715,715,715,715,0
|
|
20240702,182500,155787867,715,715,715,715,0
|
|
20240702,182400,155787867,715,715,715,715,0
|
|
20240702,182300,155787867,715,715,715,715,0
|
|
20240702,182200,155787867,715,715,715,715,5411
|
|
20240702,182100,155787867,715,715,715,715,0
|
|
20240702,182000,155787867,715,715,715,715,0
|
|
20240702,181900,155787867,715,715,715,715,0
|
|
20240702,181800,155787867,715,715,715,715,0
|
|
20240702,181700,155787867,715,715,715,715,0
|
|
20240702,181600,155787867,715,715,715,715,0
|
|
20240702,181500,155787867,715,715,715,715,0
|
|
20240702,181400,155787867,715,715,715,715,0
|
|
20240702,181300,155787867,715,715,715,715,0
|
|
20240702,181200,155787867,715,715,715,715,0
|
|
20240702,181100,155787867,715,715,715,715,0
|
|
20240702,181000,155787867,715,715,715,715,0
|
|
20240702,180900,155787867,715,715,715,715,0
|
|
20240702,180800,155787867,715,715,715,715,0
|
|
20240702,180700,155787867,715,715,715,715,0
|
|
20240702,180600,155787867,715,715,715,715,0
|
|
20240702,180500,155787867,715,715,715,715,0
|
|
20240702,180400,155787867,715,715,715,715,0
|
|
20240702,180300,155787867,715,715,715,715,0
|
|
20240702,180200,155787867,715,715,715,715,0
|
|
20240702,180100,155787867,715,715,715,715,0
|
|
20240702,180000,155787867,715,715,715,715,0
|
|
20240702,175900,155787867,715,715,715,715,0
|
|
20240702,175800,155787867,715,715,715,715,0
|
|
20240702,175700,155787867,715,715,715,715,0
|
|
20240702,175600,155787867,715,715,715,715,0
|
|
20240702,175500,155787867,715,715,715,715,0
|
|
20240702,175400,155787867,715,715,715,715,0
|
|
20240702,175300,155787867,715,715,715,715,0
|
|
20240702,175200,155787867,715,715,715,715,5411
|
|
20240702,175100,155787867,715,715,715,715,0
|
|
20240702,175000,155787867,715,715,715,715,0
|
|
20240702,174900,155787867,715,715,715,715,0
|
|
20240702,174800,155787867,715,715,715,715,0
|
|
20240702,174700,155787867,715,715,715,715,0
|
|
20240702,174600,155787867,715,715,715,715,0
|
|
20240702,174500,155787867,715,715,715,715,0
|
|
20240702,174400,155787867,715,715,715,715,0
|
|
20240702,174300,155787867,715,715,715,715,0
|
|
20240702,174200,155787867,715,715,715,715,0
|
|
20240702,174100,155787867,715,715,715,715,0
|
|
20240702,174000,155787867,715,715,715,715,0
|
|
20240702,173900,155787867,715,715,715,715,0
|
|
20240702,173800,155787867,715,715,715,715,0
|
|
20240702,173700,155787867,715,715,715,715,0
|
|
20240702,173600,155787867,715,715,715,715,0
|
|
20240702,173500,155787867,715,715,715,715,0
|
|
20240702,173400,155787867,715,715,715,715,0
|
|
20240702,173300,155787867,715,715,715,715,0
|
|
20240702,173200,155787867,715,715,715,715,0
|
|
20240702,173100,155787867,715,715,715,715,0
|
|
20240702,173000,155787867,715,715,715,715,0
|
|
20240702,172900,155787867,715,715,715,715,0
|
|
20240702,172800,155787867,715,715,715,715,0
|
|
20240702,172700,155787867,715,715,715,715,0
|
|
20240702,172600,155787867,715,715,715,715,0
|
|
20240702,172500,155787867,715,715,715,715,0
|
|
20240702,172400,155787867,715,715,715,715,0
|
|
20240702,172300,155787867,715,715,715,715,0
|
|
20240702,172200,155787867,715,715,715,715,5411
|
|
20240702,172100,155787867,715,715,715,715,0
|
|
20240702,172000,155787867,715,715,715,715,0
|
|
20240702,171900,155787867,715,715,715,715,0
|
|
20240702,171800,155787867,715,715,715,715,0
|
|
20240702,171700,155787867,715,715,715,715,0
|
|
20240702,171600,155787867,715,715,715,715,0
|
|
20240702,171500,155787867,715,715,715,715,0
|
|
20240702,171400,155787867,715,715,715,715,0
|
|
20240702,171300,155787867,715,715,715,715,0
|
|
20240702,171200,155787867,715,715,715,715,0
|
|
20240702,171100,155787867,715,715,715,715,0
|
|
20240702,171000,155787867,715,715,715,715,0
|
|
20240702,170900,155787867,715,715,715,715,0
|
|
20240702,170800,155787867,715,715,715,715,0
|
|
20240702,170700,155787867,715,715,715,715,0
|
|
20240702,170600,155787867,715,715,715,715,0
|
|
20240702,170500,155787867,715,715,715,715,0
|
|
20240702,170400,155787867,715,715,715,715,0
|
|
20240702,170300,155787867,715,715,715,715,0
|
|
20240702,170200,155787867,715,715,715,715,0
|
|
20240702,170100,155787867,715,715,715,715,0
|
|
20240702,170000,155787867,715,715,715,715,0
|
|
20240702,165900,155787867,715,715,715,715,0
|
|
20240702,165800,155787867,715,715,715,715,0
|
|
20240702,165700,155787867,715,715,715,715,0
|
|
20240702,165600,155787867,715,715,715,715,0
|
|
20240702,165500,155787867,715,715,715,715,0
|
|
20240702,165400,155787867,715,715,715,715,0
|
|
20240702,165300,155787867,715,715,715,715,0
|
|
20240702,165200,155787867,715,715,715,715,5411
|
|
20240702,165100,155787867,715,715,715,715,0
|
|
20240702,165000,155787867,715,715,715,715,0
|
|
20240702,164900,155787867,715,715,715,715,0
|
|
20240702,164800,155787867,715,715,715,715,0
|
|
20240702,164700,155787867,715,715,715,715,0
|
|
20240702,164600,155787867,715,715,715,715,0
|
|
20240702,164500,155787867,715,715,715,715,0
|
|
20240702,164400,155787867,715,715,715,715,0
|
|
20240702,164300,155787867,715,715,715,715,0
|
|
20240702,164200,155787867,715,715,715,715,0
|
|
20240702,164100,155787867,715,715,715,715,0
|
|
20240702,164000,155787867,715,715,715,715,0
|
|
20240702,163900,155787867,715,715,715,715,0
|
|
20240702,163800,155787867,715,715,715,715,0
|
|
20240702,163700,155787867,715,715,715,715,0
|
|
20240702,163600,155787867,715,715,715,715,0
|
|
20240702,163500,155787867,715,715,715,715,0
|
|
20240702,163400,155787867,715,715,715,715,0
|
|
20240702,163300,155787867,715,715,715,715,0
|
|
20240702,163200,155787867,715,715,715,715,0
|
|
20240702,163100,155787867,715,715,715,715,0
|
|
20240702,163000,155787867,715,715,715,715,0
|
|
20240702,162900,155787867,715,715,715,715,0
|
|
20240702,162800,155787867,715,715,715,715,0
|
|
20240702,162700,155787867,715,715,715,715,0
|
|
20240702,162600,155787867,715,715,715,715,0
|
|
20240702,162500,155787867,715,715,715,715,0
|
|
20240702,162400,155787867,715,715,715,715,0
|
|
20240702,162300,155787867,715,715,715,715,0
|
|
20240702,162200,155787867,715,715,715,715,5411
|
|
20240702,162100,155787867,715,715,715,715,0
|
|
20240702,162000,155787867,715,715,715,715,0
|
|
20240702,161900,155787867,715,715,715,715,0
|
|
20240702,161800,155787867,715,715,715,715,0
|
|
20240702,161700,155787867,715,715,715,715,0
|
|
20240702,161600,155787867,715,715,715,715,0
|
|
20240702,161500,155787867,715,715,715,715,0
|
|
20240702,161400,155787867,715,715,715,715,0
|
|
20240702,161300,155787867,715,715,715,715,0
|
|
20240702,161200,155787867,715,715,715,715,0
|
|
20240702,161100,155787867,715,715,715,715,0
|
|
20240702,161000,155787867,715,715,715,715,0
|
|
20240702,160900,155787867,715,715,715,715,0
|
|
20240702,160800,155787867,715,715,715,715,0
|
|
20240702,160700,155787867,715,715,715,715,0
|
|
20240702,160600,155787867,715,715,715,715,0
|
|
20240702,160500,155787867,715,715,715,715,0
|
|
20240702,160400,155787867,715,715,715,715,0
|
|
20240702,160300,155787867,715,715,715,715,0
|
|
20240702,160200,155787867,715,715,715,715,0
|
|
20240702,160100,155787867,715,715,715,715,0
|
|
20240702,160000,155787867,715,715,715,715,0
|
|
20240702,155900,155787867,715,715,715,715,0
|
|
20240702,155800,155787867,715,715,715,715,0
|
|
20240702,155700,155787867,715,715,715,715,0
|
|
20240702,155600,155787867,715,715,715,715,0
|
|
20240702,155500,155787867,715,715,715,715,0
|
|
20240702,155400,155787867,715,715,715,715,0
|
|
20240702,155300,155787867,715,715,715,715,0
|
|
20240702,155200,155787867,715,715,715,715,5411
|
|
20240702,155100,155787867,715,715,715,715,0
|
|
20240702,155000,155787867,715,715,715,715,0
|
|
20240702,154900,155787867,715,715,715,715,0
|
|
20240702,154800,155787867,715,715,715,715,0
|
|
20240702,154700,155787867,715,715,715,715,0
|
|
20240702,154600,155787867,715,715,715,715,0
|
|
20240702,154500,155787867,715,715,715,715,0
|
|
20240702,154400,155787867,715,715,715,715,0
|
|
20240702,154300,155787867,715,715,715,715,0
|
|
20240702,154200,155787867,715,715,715,715,0
|
|
20240702,154100,155787867,715,715,715,715,0
|
|
20240702,154000,155787867,715,715,715,715,0
|
|
20240702,153900,155787867,715,715,715,715,0
|
|
20240702,153800,155787867,715,715,715,715,0
|
|
20240702,153700,155787867,715,715,715,715,0
|
|
20240702,153600,155787867,715,715,715,715,0
|
|
20240702,153500,155787867,715,715,715,715,0
|
|
20240702,153400,155787867,715,715,715,715,0
|
|
20240702,153300,155787867,715,715,715,715,0
|
|
20240702,153200,155787867,715,715,715,715,0
|
|
20240702,153100,155787867,715,715,715,715,0
|
|
20240702,153000,155787867,715,715,715,715,5411
|
|
20240702,152900,151919002,714,714,714,714,0
|
|
20240702,152800,151919002,714,714,714,714,0
|
|
20240702,152700,151919002,714,714,714,714,0
|
|
20240702,152600,151919002,714,714,714,714,0
|
|
20240702,152500,151919002,714,714,714,714,0
|
|
20240702,152400,151919002,714,714,714,714,0
|
|
20240702,152300,151919002,714,714,714,714,0
|
|
20240702,152200,151919002,714,714,714,714,0
|
|
20240702,152100,151919002,714,714,714,714,0
|
|
20240702,152000,151919002,714,714,714,714,0
|
|
20240702,151900,151919002,714,714,714,714,0
|
|
20240702,151800,151919002,714,714,714,714,0
|
|
20240702,151700,151919002,714,714,714,714,0
|
|
20240702,151600,151919002,714,713,714,713,28
|
|
20240702,151500,151899036,713,713,713,713,0
|
|
20240702,151400,151899036,713,713,713,713,0
|
|
20240702,151300,151899036,713,713,713,713,0
|
|
20240702,151200,151899036,713,713,713,713,512
|
|
20240702,151100,151533980,714,714,714,714,0
|
|
20240702,151000,151533980,714,714,714,714,0
|
|
20240702,150900,151533980,714,714,714,714,0
|
|
20240702,150800,151533980,714,714,714,714,0
|
|
20240702,150700,151533980,714,714,714,714,2
|
|
20240702,150600,151532552,714,714,714,714,11
|
|
20240702,150500,151524698,715,715,715,715,0
|
|
20240702,150400,151524698,715,715,715,715,0
|
|
20240702,150300,151524698,715,715,715,715,11
|
|
20240702,150200,151516833,715,716,716,715,2
|
|
20240702,150100,151515402,715,714,716,714,4
|
|
20240702,150000,151512542,716,716,716,716,0
|
|
20240702,145900,151512542,716,716,716,716,0
|
|
20240702,145800,151512542,716,714,716,714,2347
|
|
20240702,145700,149834437,715,715,715,715,0
|
|
20240702,145600,149834437,715,716,716,715,12
|
|
20240702,145500,149825852,717,717,717,717,0
|
|
20240702,145400,149825852,717,717,717,717,7
|
|
20240702,145300,149820833,715,714,715,714,44
|
|
20240702,145200,149789374,715,714,715,714,2
|
|
20240702,145100,149787945,713,713,713,713,0
|
|
20240702,145000,149787945,713,713,713,713,128
|
|
20240702,144900,149696681,713,713,713,713,257
|
|
20240702,144800,149513440,715,715,715,715,0
|
|
20240702,144700,149513440,715,715,715,715,0
|
|
20240702,144600,149513440,715,714,715,714,46
|
|
20240702,144500,149480551,715,715,715,715,0
|
|
20240702,144400,149480551,715,715,715,715,0
|
|
20240702,144300,149480551,715,715,715,715,0
|
|
20240702,144200,149480551,715,715,715,715,0
|
|
20240702,144100,149480551,715,715,715,715,0
|
|
20240702,144000,149480551,715,715,715,715,0
|
|
20240702,143900,149480551,715,714,715,714,11
|
|
20240702,143800,149472687,719,714,719,714,5492
|
|
20240702,143700,145545661,719,714,719,714,14869
|
|
20240702,143600,134864571,714,714,714,714,50
|
|
20240702,143500,134828871,713,713,713,713,1952
|
|
20240702,143400,133437095,712,712,712,712,0
|
|
20240702,143300,133437095,712,712,712,712,6
|
|
20240702,143200,133432823,712,712,712,712,0
|
|
20240702,143100,133432823,712,711,712,711,1092
|
|
20240702,143000,132656367,711,710,711,710,4967
|
|
20240702,142900,129129746,710,710,710,710,0
|
|
20240702,142800,129129746,710,710,710,710,0
|
|
20240702,142700,129129746,710,710,710,710,50
|
|
20240702,142600,129094246,709,709,709,709,0
|
|
20240702,142500,129094246,709,709,709,709,0
|
|
20240702,142400,129094246,709,709,709,709,1000
|
|
20240702,142300,128385246,710,710,710,710,3
|
|
20240702,142200,128383116,710,710,710,710,0
|
|
20240702,142100,128383116,710,710,710,710,0
|
|
20240702,142000,128383116,710,710,710,710,0
|
|
20240702,141900,128383116,710,710,710,710,0
|
|
20240702,141800,128383116,710,710,710,710,1
|
|
20240702,141700,128382406,710,710,710,710,60
|
|
20240702,141600,128339806,709,709,709,709,36
|
|
20240702,141500,128314282,709,709,709,709,0
|
|
20240702,141400,128314282,709,709,709,709,0
|
|
20240702,141300,128314282,709,709,709,709,0
|
|
20240702,141200,128314282,709,709,709,709,9
|
|
20240702,141100,128307901,710,710,710,710,0
|
|
20240702,141000,128307901,710,710,710,710,15
|
|
20240702,140900,128297251,711,709,711,708,2302
|
|
20240702,140800,126667222,708,708,708,708,0
|
|
20240702,140700,126667222,708,708,708,708,0
|
|
20240702,140600,126667222,708,709,709,708,75
|
|
20240702,140500,126614082,709,709,709,709,0
|
|
20240702,140400,126614082,709,709,709,709,0
|
|
20240702,140300,126614082,709,709,709,709,0
|
|
20240702,140200,126614082,709,709,709,709,0
|
|
20240702,140100,126614082,709,709,709,709,120
|
|
20240702,140000,126529002,708,708,708,708,0
|
|
20240702,135900,126529002,708,708,708,708,0
|
|
20240702,135800,126529002,708,708,708,708,0
|
|
20240702,135700,126529002,708,708,708,708,0
|
|
20240702,135600,126529002,708,708,708,708,0
|
|
20240702,135500,126529002,708,710,710,708,3182
|
|
20240702,135400,124273073,709,709,709,709,0
|
|
20240702,135300,124273073,709,709,709,709,0
|
|
20240702,135200,124273073,709,709,709,709,0
|
|
20240702,135100,124273073,709,709,709,709,0
|
|
20240702,135000,124273073,709,711,711,709,150
|
|
20240702,134900,124166611,712,712,712,712,0
|
|
20240702,134800,124166611,712,712,712,712,0
|
|
20240702,134700,124166611,712,712,712,712,0
|
|
20240702,134600,124166611,712,712,712,712,3052
|
|
20240702,134500,121993587,712,712,712,712,50
|
|
20240702,134400,121957987,711,711,711,711,10
|
|
20240702,134300,121950877,711,711,711,711,2
|
|
20240702,134200,121949455,709,709,709,709,11424
|
|
20240702,134100,113849839,710,710,710,710,2467
|
|
20240702,134000,112098269,710,711,711,710,13
|
|
20240702,133900,112089028,712,712,712,712,0
|
|
20240702,133800,112089028,712,712,712,712,0
|
|
20240702,133700,112089028,712,712,712,712,30
|
|
20240702,133600,112067668,710,710,710,710,0
|
|
20240702,133500,112067668,710,710,710,710,0
|
|
20240702,133400,112067668,710,710,710,710,0
|
|
20240702,133300,112067668,710,710,710,710,1
|
|
20240702,133200,112066958,712,712,712,712,0
|
|
20240702,133100,112066958,712,712,712,712,0
|
|
20240702,133000,112066958,712,712,712,712,0
|
|
20240702,132900,112066958,712,712,712,712,0
|
|
20240702,132800,112066958,712,712,712,712,23
|
|
20240702,132700,112050582,712,712,712,712,107
|
|
20240702,132600,111974398,710,710,710,710,100
|
|
20240702,132500,111903398,710,710,710,710,6
|
|
20240702,132400,111899138,710,710,710,710,4
|
|
20240702,132300,111896298,710,710,710,710,0
|
|
20240702,132200,111896298,710,710,710,710,0
|
|
20240702,132100,111896298,710,710,710,710,0
|
|
20240702,132000,111896298,710,710,710,710,0
|
|
20240702,131900,111896298,710,710,710,710,0
|
|
20240702,131800,111896298,710,710,710,710,0
|
|
20240702,131700,111896298,710,710,710,710,90
|
|
20240702,131600,111832398,710,711,711,710,1271
|
|
20240702,131500,110929987,711,711,711,711,0
|
|
20240702,131400,110929987,711,711,711,711,10
|
|
20240702,131300,110922877,712,712,712,712,1
|
|
20240702,131200,110922165,710,710,710,710,0
|
|
20240702,131100,110922165,710,710,710,710,830
|
|
20240702,131000,110332865,710,710,710,710,160
|
|
20240702,130900,110219265,710,710,710,710,10
|
|
20240702,130800,110212165,709,710,710,709,930
|
|
20240702,130700,109552775,709,709,709,709,0
|
|
20240702,130600,109552775,709,709,709,709,0
|
|
20240702,130500,109552775,709,709,709,709,0
|
|
20240702,130400,109552775,709,710,710,709,3077
|
|
20240702,130300,107369391,710,711,711,710,1010
|
|
20240702,130200,106651291,711,711,711,711,0
|
|
20240702,130100,106651291,711,711,711,711,0
|
|
20240702,130000,106651291,711,711,711,711,0
|
|
20240702,125900,106651291,711,711,711,711,0
|
|
20240702,125800,106651291,711,711,711,711,0
|
|
20240702,125700,106651291,711,711,711,711,0
|
|
20240702,125600,106651291,711,712,712,711,3
|
|
20240702,125500,106649156,711,711,711,711,1066
|
|
20240702,125400,105891230,710,710,710,710,0
|
|
20240702,125300,105891230,710,710,710,710,0
|
|
20240702,125200,105891230,710,710,710,710,0
|
|
20240702,125100,105891230,710,710,710,710,0
|
|
20240702,125000,105891230,710,710,710,710,0
|
|
20240702,124900,105891230,710,710,710,710,1
|
|
20240702,124800,105890520,710,711,711,710,861
|
|
20240702,124700,105279000,712,712,712,712,0
|
|
20240702,124600,105279000,712,712,712,712,0
|
|
20240702,124500,105279000,712,710,712,710,122
|
|
20240702,124400,105192376,710,710,710,710,1450
|
|
20240702,124300,104162876,710,710,710,710,0
|
|
20240702,124200,104162876,710,710,710,710,0
|
|
20240702,124100,104162876,710,710,710,710,100
|
|
20240702,124000,104091876,712,712,712,712,0
|
|
20240702,123900,104091876,712,712,712,712,0
|
|
20240702,123800,104091876,712,712,712,712,0
|
|
20240702,123700,104091876,712,712,712,712,0
|
|
20240702,123600,104091876,712,712,712,712,0
|
|
20240702,123500,104091876,712,712,712,712,0
|
|
20240702,123400,104091876,712,712,712,712,400
|
|
20240702,123300,103807076,712,712,712,712,0
|
|
20240702,123200,103807076,712,712,712,712,0
|
|
20240702,123100,103807076,712,712,712,712,0
|
|
20240702,123000,103807076,712,711,712,711,4306
|
|
20240702,122900,100745507,712,712,712,712,0
|
|
20240702,122800,100745507,712,712,712,712,0
|
|
20240702,122700,100745507,712,712,712,712,0
|
|
20240702,122600,100745507,712,712,712,712,0
|
|
20240702,122500,100745507,712,712,712,712,10
|
|
20240702,122400,100738387,712,712,712,712,13
|
|
20240702,122300,100729131,713,713,713,713,0
|
|
20240702,122200,100729131,713,713,713,713,0
|
|
20240702,122100,100729131,713,713,713,713,0
|
|
20240702,122000,100729131,713,713,713,713,0
|
|
20240702,121900,100729131,713,713,713,713,0
|
|
20240702,121800,100729131,713,713,713,713,0
|
|
20240702,121700,100729131,713,713,713,712,5934
|
|
20240702,121600,96504121,712,712,712,712,403
|
|
20240702,121500,96217185,712,712,712,712,90
|
|
20240702,121400,96153105,713,713,713,713,1
|
|
20240702,121300,96152392,713,713,713,713,0
|
|
20240702,121200,96152392,713,713,713,713,0
|
|
20240702,121100,96152392,713,713,713,713,0
|
|
20240702,121000,96152392,713,713,713,713,0
|
|
20240702,120900,96152392,713,713,713,713,64
|
|
20240702,120800,96106760,713,713,713,713,64
|
|
20240702,120700,96061128,714,714,714,714,0
|
|
20240702,120600,96061128,714,714,714,714,0
|
|
20240702,120500,96061128,714,714,714,714,0
|
|
20240702,120400,96061128,714,714,714,714,0
|
|
20240702,120300,96061128,714,714,714,714,0
|
|
20240702,120200,96061128,714,714,714,714,0
|
|
20240702,120100,96061128,714,714,714,714,100
|
|
20240702,120000,95989728,714,714,714,714,1
|
|
20240702,115900,95989014,713,713,713,713,0
|
|
20240702,115800,95989014,713,713,713,713,0
|
|
20240702,115700,95989014,713,713,713,713,0
|
|
20240702,115600,95989014,713,713,713,713,0
|
|
20240702,115500,95989014,713,713,713,713,0
|
|
20240702,115400,95989014,713,713,713,713,0
|
|
20240702,115300,95989014,713,713,713,713,0
|
|
20240702,115200,95989014,713,713,713,713,0
|
|
20240702,115100,95989014,713,713,713,713,0
|
|
20240702,115000,95989014,713,713,713,713,0
|
|
20240702,114900,95989014,713,713,713,713,0
|
|
20240702,114800,95989014,713,713,713,713,0
|
|
20240702,114700,95989014,713,713,713,713,0
|
|
20240702,114600,95989014,713,714,714,713,3262
|
|
20240702,114500,93663203,714,714,714,714,0
|
|
20240702,114400,93663203,714,714,714,714,0
|
|
20240702,114300,93663203,714,714,714,714,0
|
|
20240702,114200,93663203,714,714,714,714,200
|
|
20240702,114100,93520403,714,714,714,714,0
|
|
20240702,114000,93520403,714,714,714,714,0
|
|
20240702,113900,93520403,714,714,714,714,1
|
|
20240702,113800,93519689,714,714,714,714,0
|
|
20240702,113700,93519689,714,714,714,714,0
|
|
20240702,113600,93519689,714,714,714,714,0
|
|
20240702,113500,93519689,714,714,714,714,3273
|
|
20240702,113400,91182767,715,715,715,715,109
|
|
20240702,113300,91104832,715,715,715,715,1
|
|
20240702,113200,91104117,716,716,716,716,0
|
|
20240702,113100,91104117,716,716,716,716,0
|
|
20240702,113000,91104117,716,716,716,716,0
|
|
20240702,112900,91104117,716,716,716,716,0
|
|
20240702,112800,91104117,716,716,716,716,0
|
|
20240702,112700,91104117,716,716,716,716,0
|
|
20240702,112600,91104117,716,716,716,716,1
|
|
20240702,112500,91103401,716,716,716,716,0
|
|
20240702,112400,91103401,716,716,716,716,1
|
|
20240702,112300,91102685,714,714,714,714,0
|
|
20240702,112200,91102685,714,714,714,714,0
|
|
20240702,112100,91102685,714,714,714,714,0
|
|
20240702,112000,91102685,714,714,714,714,0
|
|
20240702,111900,91102685,714,714,714,714,0
|
|
20240702,111800,91102685,714,714,714,714,0
|
|
20240702,111700,91102685,714,715,715,714,2171
|
|
20240702,111600,89552581,714,714,714,714,0
|
|
20240702,111500,89552581,714,714,714,714,0
|
|
20240702,111400,89552581,714,714,714,714,0
|
|
20240702,111300,89552581,714,714,714,714,0
|
|
20240702,111200,89552581,714,714,714,714,0
|
|
20240702,111100,89552581,714,714,714,714,0
|
|
20240702,111000,89552581,714,714,714,714,0
|
|
20240702,110900,89552581,714,714,714,714,0
|
|
20240702,110800,89552581,714,714,714,714,0
|
|
20240702,110700,89552581,714,715,715,714,650
|
|
20240702,110600,89088480,715,715,715,715,0
|
|
20240702,110500,89088480,715,715,715,715,833
|
|
20240702,110400,88492885,715,715,715,715,0
|
|
20240702,110300,88492885,715,715,715,715,0
|
|
20240702,110200,88492885,715,715,715,715,6
|
|
20240702,110100,88488595,714,714,714,714,20
|
|
20240702,110000,88474315,714,714,714,714,0
|
|
20240702,105900,88474315,714,714,714,714,10
|
|
20240702,105800,88467175,714,714,714,714,100
|
|
20240702,105700,88395775,714,714,714,714,0
|
|
20240702,105600,88395775,714,714,714,714,0
|
|
20240702,105500,88395775,714,714,714,714,2000
|
|
20240702,105400,86967775,715,715,715,715,10
|
|
20240702,105300,86960625,714,714,714,714,0
|
|
20240702,105200,86960625,714,714,714,714,2029
|
|
20240702,105100,85511919,713,713,713,713,0
|
|
20240702,105000,85511919,713,713,713,713,0
|
|
20240702,104900,85511919,713,714,714,713,2247
|
|
20240702,104800,83909391,714,714,714,714,0
|
|
20240702,104700,83909391,714,714,714,714,0
|
|
20240702,104600,83909391,714,714,714,714,0
|
|
20240702,104500,83909391,714,714,714,714,100
|
|
20240702,104400,83837991,714,714,714,714,16
|
|
20240702,104300,83826567,713,713,713,713,0
|
|
20240702,104200,83826567,713,713,713,713,0
|
|
20240702,104100,83826567,713,713,713,713,0
|
|
20240702,104000,83826567,713,713,713,713,0
|
|
20240702,103900,83826567,713,713,713,713,0
|
|
20240702,103800,83826567,713,713,713,713,0
|
|
20240702,103700,83826567,713,713,713,713,0
|
|
20240702,103600,83826567,713,713,713,713,211
|
|
20240702,103500,83676124,713,713,713,713,0
|
|
20240702,103400,83676124,713,713,713,713,0
|
|
20240702,103300,83676124,713,713,713,713,0
|
|
20240702,103200,83676124,713,713,713,710,10149
|
|
20240702,103100,76464113,712,712,712,712,0
|
|
20240702,103000,76464113,712,712,712,712,0
|
|
20240702,102900,76464113,712,712,712,712,0
|
|
20240702,102800,76464113,712,712,712,712,0
|
|
20240702,102700,76464113,712,712,712,712,0
|
|
20240702,102600,76464113,712,712,712,712,0
|
|
20240702,102500,76464113,712,712,712,712,0
|
|
20240702,102400,76464113,712,712,712,712,6
|
|
20240702,102300,76459841,713,713,713,713,0
|
|
20240702,102200,76459841,713,713,713,713,0
|
|
20240702,102100,76459841,713,713,713,713,0
|
|
20240702,102000,76459841,713,714,714,713,15
|
|
20240702,101900,76449137,714,714,714,714,0
|
|
20240702,101800,76449137,714,714,714,714,79
|
|
20240702,101700,76392731,714,714,714,714,19
|
|
20240702,101600,76379165,714,714,714,714,60
|
|
20240702,101500,76336325,714,712,714,712,8
|
|
20240702,101400,76330617,712,712,712,712,0
|
|
20240702,101300,76330617,712,712,712,712,1
|
|
20240702,101200,76329905,712,712,712,712,90
|
|
20240702,101100,76265825,711,711,711,711,2000
|
|
20240702,101000,74843825,711,711,711,711,0
|
|
20240702,100900,74843825,711,711,711,711,0
|
|
20240702,100800,74843825,711,711,711,711,34
|
|
20240702,100700,74819651,712,712,712,712,113
|
|
20240702,100600,74739195,712,712,712,712,0
|
|
20240702,100500,74739195,712,712,712,712,100
|
|
20240702,100400,74667995,712,712,712,712,101
|
|
20240702,100300,74596083,712,711,712,711,585
|
|
20240702,100200,74180064,712,712,712,712,2
|
|
20240702,100100,74178640,710,710,710,710,0
|
|
20240702,100000,74178640,710,711,711,710,5300
|
|
20240702,095900,70412618,712,712,712,712,16
|
|
20240702,095800,70401226,712,712,712,712,1127
|
|
20240702,095700,69598802,712,712,712,712,13
|
|
20240702,095600,69589546,712,712,712,712,0
|
|
20240702,095500,69589546,712,712,712,712,1
|
|
20240702,095400,69588834,712,711,712,711,303
|
|
20240702,095300,69373398,711,711,711,711,1051
|
|
20240702,095200,68626137,712,712,712,712,20
|
|
20240702,095100,68611897,712,712,712,712,41
|
|
20240702,095000,68582705,713,713,713,713,0
|
|
20240702,094900,68582705,713,713,713,713,0
|
|
20240702,094800,68582705,713,713,715,713,350
|
|
20240702,094700,68332979,711,711,711,711,0
|
|
20240702,094600,68332979,711,711,711,711,1000
|
|
20240702,094500,67621979,713,713,713,713,300
|
|
20240702,094400,67408079,713,711,713,711,1001
|
|
20240702,094300,66696366,710,710,710,710,10
|
|
20240702,094200,66689266,710,711,711,710,28
|
|
20240702,094100,66669382,710,710,710,710,0
|
|
20240702,094000,66669382,710,710,710,710,0
|
|
20240702,093900,66669382,710,710,710,710,0
|
|
20240702,093800,66669382,710,711,711,710,5697
|
|
20240702,093700,62622871,710,710,710,710,0
|
|
20240702,093600,62622871,710,714,714,710,11701
|
|
20240702,093500,54298471,715,716,716,715,3229
|
|
20240702,093400,51988546,718,717,718,716,3081
|
|
20240702,093300,49780221,719,719,719,719,0
|
|
20240702,093200,49780221,719,719,719,719,0
|
|
20240702,093100,49780221,719,719,719,719,0
|
|
20240702,093000,49780221,719,719,719,719,210
|
|
20240702,092900,49629231,719,720,720,718,3808
|
|
20240702,092800,46893287,720,720,720,719,823
|
|
20240702,092700,46300979,720,720,720,720,0
|
|
20240702,092600,46300979,720,719,720,719,6946
|
|
20240702,092500,41300536,719,720,720,719,251
|
|
20240702,092400,41120047,719,717,719,717,4046
|
|
20240702,092300,38214973,717,717,717,717,0
|
|
20240702,092200,38214973,717,717,717,717,10
|
|
20240702,092100,38207803,715,715,715,715,434
|
|
20240702,092000,37897493,715,715,715,715,1
|
|
20240702,091900,37896778,714,715,715,714,160
|
|
20240702,091800,37782482,714,715,715,714,1011
|
|
20240702,091700,37060617,715,714,715,714,187
|
|
20240702,091600,36927092,714,718,718,714,1052
|
|
20240702,091500,36174903,718,719,719,716,1782
|
|
20240702,091400,34897258,719,719,719,719,1
|
|
20240702,091300,34896539,718,718,718,718,1002
|
|
20240702,091200,34177103,717,713,717,713,879
|
|
20240702,091100,33548166,712,711,712,711,6941
|
|
20240702,091000,28608286,710,714,714,710,14441
|
|
20240702,090900,18334934,716,718,718,715,4021
|
|
20240702,090800,15453290,718,718,718,718,0
|
|
20240702,090700,15453290,718,718,718,718,35
|
|
20240702,090600,15428160,718,719,719,718,409
|
|
20240702,090500,15134497,719,719,719,719,300
|
|
20240702,090400,14918797,722,722,722,722,0
|
|
20240702,090300,14918797,722,720,723,720,16297
|
|
20240702,090200,3156893,721,721,721,721,1
|
|
20240702,090100,3156172,720,720,720,720,1
|
|
20240702,090000,3155452,716,719,720,716,4392
|