625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192200,222089906,701,701,701,701,3655
|
|
20240703,192100,222089906,701,701,701,701,0
|
|
20240703,192000,222089906,701,701,701,701,0
|
|
20240703,191900,222089906,701,701,701,701,0
|
|
20240703,191800,222089906,701,701,701,701,0
|
|
20240703,191700,222089906,701,701,701,701,0
|
|
20240703,191600,222089906,701,701,701,701,0
|
|
20240703,191500,222089906,701,701,701,701,0
|
|
20240703,191400,222089906,701,701,701,701,0
|
|
20240703,191300,222089906,701,701,701,701,0
|
|
20240703,191200,222089906,701,701,701,701,0
|
|
20240703,191100,222089906,701,701,701,701,0
|
|
20240703,191000,222089906,701,701,701,701,0
|
|
20240703,190900,222089906,701,701,701,701,0
|
|
20240703,190800,222089906,701,701,701,701,0
|
|
20240703,190700,222089906,701,701,701,701,0
|
|
20240703,190600,222089906,701,701,701,701,0
|
|
20240703,190500,222089906,701,701,701,701,0
|
|
20240703,190400,222089906,701,701,701,701,0
|
|
20240703,190300,222089906,701,701,701,701,0
|
|
20240703,190200,222089906,701,701,701,701,0
|
|
20240703,190100,222089906,701,701,701,701,0
|
|
20240703,190000,222089906,701,701,701,701,0
|
|
20240703,185900,222089906,701,701,701,701,0
|
|
20240703,185800,222089906,701,701,701,701,0
|
|
20240703,185700,222089906,701,701,701,701,0
|
|
20240703,185600,222089906,701,701,701,701,0
|
|
20240703,185500,222089906,701,701,701,701,0
|
|
20240703,185400,222089906,701,701,701,701,0
|
|
20240703,185300,222089906,701,701,701,701,0
|
|
20240703,185200,222089906,701,701,701,701,3655
|
|
20240703,185100,222089906,701,701,701,701,0
|
|
20240703,185000,222089906,701,701,701,701,0
|
|
20240703,184900,222089906,701,701,701,701,0
|
|
20240703,184800,222089906,701,701,701,701,0
|
|
20240703,184700,222089906,701,701,701,701,0
|
|
20240703,184600,222089906,701,701,701,701,0
|
|
20240703,184500,222089906,701,701,701,701,0
|
|
20240703,184400,222089906,701,701,701,701,0
|
|
20240703,184300,222089906,701,701,701,701,0
|
|
20240703,184200,222089906,701,701,701,701,0
|
|
20240703,184100,222089906,701,701,701,701,0
|
|
20240703,184000,222089906,701,701,701,701,0
|
|
20240703,183900,222089906,701,701,701,701,0
|
|
20240703,183800,222089906,701,701,701,701,0
|
|
20240703,183700,222089906,701,701,701,701,0
|
|
20240703,183600,222089906,701,701,701,701,0
|
|
20240703,183500,222089906,701,701,701,701,0
|
|
20240703,183400,222089906,701,701,701,701,0
|
|
20240703,183300,222089906,701,701,701,701,0
|
|
20240703,183200,222089906,701,701,701,701,0
|
|
20240703,183100,222089906,701,701,701,701,0
|
|
20240703,183000,222089906,701,701,701,701,0
|
|
20240703,182900,222089906,701,701,701,701,0
|
|
20240703,182800,222089906,701,701,701,701,0
|
|
20240703,182700,222089906,701,701,701,701,0
|
|
20240703,182600,222089906,701,701,701,701,0
|
|
20240703,182500,222089906,701,701,701,701,0
|
|
20240703,182400,222089906,701,701,701,701,0
|
|
20240703,182300,222089906,701,701,701,701,0
|
|
20240703,182200,222089906,701,701,701,701,3655
|
|
20240703,182100,222089906,701,701,701,701,0
|
|
20240703,182000,222089906,701,701,701,701,0
|
|
20240703,181900,222089906,701,701,701,701,0
|
|
20240703,181800,222089906,701,701,701,701,0
|
|
20240703,181700,222089906,701,701,701,701,0
|
|
20240703,181600,222089906,701,701,701,701,0
|
|
20240703,181500,222089906,701,701,701,701,0
|
|
20240703,181400,222089906,701,701,701,701,0
|
|
20240703,181300,222089906,701,701,701,701,0
|
|
20240703,181200,222089906,701,701,701,701,0
|
|
20240703,181100,222089906,701,701,701,701,0
|
|
20240703,181000,222089906,701,701,701,701,0
|
|
20240703,180900,222089906,701,701,701,701,0
|
|
20240703,180800,222089906,701,701,701,701,0
|
|
20240703,180700,222089906,701,701,701,701,0
|
|
20240703,180600,222089906,701,701,701,701,0
|
|
20240703,180500,222089906,701,701,701,701,0
|
|
20240703,180400,222089906,701,701,701,701,0
|
|
20240703,180300,222089906,701,701,701,701,0
|
|
20240703,180200,222089906,701,701,701,701,0
|
|
20240703,180100,222089906,701,701,701,701,0
|
|
20240703,180000,222089906,701,701,701,701,0
|
|
20240703,175900,222089906,701,701,701,701,0
|
|
20240703,175800,222089906,701,701,701,701,0
|
|
20240703,175700,222089906,701,701,701,701,0
|
|
20240703,175600,222089906,701,701,701,701,0
|
|
20240703,175500,222089906,701,701,701,701,0
|
|
20240703,175400,222089906,701,701,701,701,0
|
|
20240703,175300,222089906,701,701,701,701,0
|
|
20240703,175200,222089906,701,701,701,701,3655
|
|
20240703,175100,222089906,701,701,701,701,0
|
|
20240703,175000,222089906,701,701,701,701,0
|
|
20240703,174900,222089906,701,701,701,701,0
|
|
20240703,174800,222089906,701,701,701,701,0
|
|
20240703,174700,222089906,701,701,701,701,0
|
|
20240703,174600,222089906,701,701,701,701,0
|
|
20240703,174500,222089906,701,701,701,701,0
|
|
20240703,174400,222089906,701,701,701,701,0
|
|
20240703,174300,222089906,701,701,701,701,0
|
|
20240703,174200,222089906,701,701,701,701,0
|
|
20240703,174100,222089906,701,701,701,701,0
|
|
20240703,174000,222089906,701,701,701,701,0
|
|
20240703,173900,222089906,701,701,701,701,0
|
|
20240703,173800,222089906,701,701,701,701,0
|
|
20240703,173700,222089906,701,701,701,701,0
|
|
20240703,173600,222089906,701,701,701,701,0
|
|
20240703,173500,222089906,701,701,701,701,0
|
|
20240703,173400,222089906,701,701,701,701,0
|
|
20240703,173300,222089906,701,701,701,701,0
|
|
20240703,173200,222089906,701,701,701,701,0
|
|
20240703,173100,222089906,701,701,701,701,0
|
|
20240703,173000,222089906,701,701,701,701,0
|
|
20240703,172900,222089906,701,701,701,701,0
|
|
20240703,172800,222089906,701,701,701,701,0
|
|
20240703,172700,222089906,701,701,701,701,0
|
|
20240703,172600,222089906,701,701,701,701,0
|
|
20240703,172500,222089906,701,701,701,701,0
|
|
20240703,172400,222089906,701,701,701,701,0
|
|
20240703,172300,222089906,701,701,701,701,0
|
|
20240703,172200,222089906,701,701,701,701,3655
|
|
20240703,172100,222089906,701,701,701,701,0
|
|
20240703,172000,222089906,701,701,701,701,0
|
|
20240703,171900,222089906,701,701,701,701,0
|
|
20240703,171800,222089906,701,701,701,701,0
|
|
20240703,171700,222089906,701,701,701,701,0
|
|
20240703,171600,222089906,701,701,701,701,0
|
|
20240703,171500,222089906,701,701,701,701,0
|
|
20240703,171400,222089906,701,701,701,701,0
|
|
20240703,171300,222089906,701,701,701,701,0
|
|
20240703,171200,222089906,701,701,701,701,0
|
|
20240703,171100,222089906,701,701,701,701,0
|
|
20240703,171000,222089906,701,701,701,701,0
|
|
20240703,170900,222089906,701,701,701,701,0
|
|
20240703,170800,222089906,701,701,701,701,0
|
|
20240703,170700,222089906,701,701,701,701,0
|
|
20240703,170600,222089906,701,701,701,701,0
|
|
20240703,170500,222089906,701,701,701,701,0
|
|
20240703,170400,222089906,701,701,701,701,0
|
|
20240703,170300,222089906,701,701,701,701,0
|
|
20240703,170200,222089906,701,701,701,701,0
|
|
20240703,170100,222089906,701,701,701,701,0
|
|
20240703,170000,222089906,701,701,701,701,0
|
|
20240703,165900,222089906,701,701,701,701,0
|
|
20240703,165800,222089906,701,701,701,701,0
|
|
20240703,165700,222089906,701,701,701,701,0
|
|
20240703,165600,222089906,701,701,701,701,0
|
|
20240703,165500,222089906,701,701,701,701,0
|
|
20240703,165400,222089906,701,701,701,701,0
|
|
20240703,165300,222089906,701,701,701,701,0
|
|
20240703,165200,222089906,701,701,701,701,3655
|
|
20240703,165100,222089906,701,701,701,701,0
|
|
20240703,165000,222089906,701,701,701,701,0
|
|
20240703,164900,222089906,701,701,701,701,0
|
|
20240703,164800,222089906,701,701,701,701,0
|
|
20240703,164700,222089906,701,701,701,701,0
|
|
20240703,164600,222089906,701,701,701,701,0
|
|
20240703,164500,222089906,701,701,701,701,0
|
|
20240703,164400,222089906,701,701,701,701,0
|
|
20240703,164300,222089906,701,701,701,701,0
|
|
20240703,164200,222089906,701,701,701,701,0
|
|
20240703,164100,222089906,701,701,701,701,0
|
|
20240703,164000,222089906,701,701,701,701,0
|
|
20240703,163900,222089906,701,701,701,701,0
|
|
20240703,163800,222089906,701,701,701,701,0
|
|
20240703,163700,222089906,701,701,701,701,0
|
|
20240703,163600,222089906,701,701,701,701,0
|
|
20240703,163500,222089906,701,701,701,701,0
|
|
20240703,163400,222089906,701,701,701,701,0
|
|
20240703,163300,222089906,701,701,701,701,0
|
|
20240703,163200,222089906,701,701,701,701,0
|
|
20240703,163100,222089906,701,701,701,701,0
|
|
20240703,163000,222089906,701,701,701,701,0
|
|
20240703,162900,222089906,701,701,701,701,0
|
|
20240703,162800,222089906,701,701,701,701,0
|
|
20240703,162700,222089906,701,701,701,701,0
|
|
20240703,162600,222089906,701,701,701,701,0
|
|
20240703,162500,222089906,701,701,701,701,0
|
|
20240703,162400,222089906,701,701,701,701,0
|
|
20240703,162300,222089906,701,701,701,701,0
|
|
20240703,162200,222089906,701,701,701,701,3655
|
|
20240703,162100,222089906,701,701,701,701,0
|
|
20240703,162000,222089906,701,701,701,701,0
|
|
20240703,161900,222089906,701,701,701,701,0
|
|
20240703,161800,222089906,701,701,701,701,0
|
|
20240703,161700,222089906,701,701,701,701,0
|
|
20240703,161600,222089906,701,701,701,701,0
|
|
20240703,161500,222089906,701,701,701,701,0
|
|
20240703,161400,222089906,701,701,701,701,0
|
|
20240703,161300,222089906,701,701,701,701,0
|
|
20240703,161200,222089906,701,701,701,701,0
|
|
20240703,161100,222089906,701,701,701,701,0
|
|
20240703,161000,222089906,701,701,701,701,0
|
|
20240703,160900,222089906,701,701,701,701,0
|
|
20240703,160800,222089906,701,701,701,701,0
|
|
20240703,160700,222089906,701,701,701,701,0
|
|
20240703,160600,222089906,701,701,701,701,0
|
|
20240703,160500,222089906,701,701,701,701,0
|
|
20240703,160400,222089906,701,701,701,701,0
|
|
20240703,160300,222089906,701,701,701,701,0
|
|
20240703,160200,222089906,701,701,701,701,0
|
|
20240703,160100,222089906,701,701,701,701,0
|
|
20240703,160000,222089906,701,701,701,701,0
|
|
20240703,155900,222089906,701,701,701,701,0
|
|
20240703,155800,222089906,701,701,701,701,0
|
|
20240703,155700,222089906,701,701,701,701,0
|
|
20240703,155600,222089906,701,701,701,701,0
|
|
20240703,155500,222089906,701,701,701,701,0
|
|
20240703,155400,222089906,701,701,701,701,0
|
|
20240703,155300,222089906,701,701,701,701,0
|
|
20240703,155200,222089906,701,701,701,701,3655
|
|
20240703,155100,222089906,701,701,701,701,0
|
|
20240703,155000,222089906,701,701,701,701,0
|
|
20240703,154900,222089906,701,701,701,701,0
|
|
20240703,154800,222089906,701,701,701,701,0
|
|
20240703,154700,222089906,701,701,701,701,0
|
|
20240703,154600,222089906,701,701,701,701,0
|
|
20240703,154500,222089906,701,701,701,701,0
|
|
20240703,154400,222089906,701,701,701,701,0
|
|
20240703,154300,222089906,701,701,701,701,0
|
|
20240703,154200,222089906,701,701,701,701,0
|
|
20240703,154100,222089906,701,701,701,701,0
|
|
20240703,154000,222089906,701,701,701,701,0
|
|
20240703,153900,222089906,701,701,701,701,0
|
|
20240703,153800,222089906,701,701,701,701,0
|
|
20240703,153700,222089906,701,701,701,701,0
|
|
20240703,153600,222089906,701,701,701,701,0
|
|
20240703,153500,222089906,701,701,701,701,0
|
|
20240703,153400,222089906,701,701,701,701,0
|
|
20240703,153300,222089906,701,701,701,701,0
|
|
20240703,153200,222089906,701,701,701,701,0
|
|
20240703,153100,222089906,701,701,701,701,0
|
|
20240703,153000,222089906,701,701,701,701,3655
|
|
20240703,152900,219527751,700,700,700,700,0
|
|
20240703,152800,219527751,700,700,700,700,0
|
|
20240703,152700,219527751,700,700,700,700,0
|
|
20240703,152600,219527751,700,700,700,700,0
|
|
20240703,152500,219527751,700,700,700,700,0
|
|
20240703,152400,219527751,700,700,700,700,0
|
|
20240703,152300,219527751,700,700,700,700,0
|
|
20240703,152200,219527751,700,700,700,700,0
|
|
20240703,152100,219527751,700,700,700,700,0
|
|
20240703,152000,219527751,700,700,700,700,0
|
|
20240703,151900,219527751,700,699,700,699,1150
|
|
20240703,151800,218723899,700,700,700,700,1
|
|
20240703,151700,218723199,699,699,699,699,3000
|
|
20240703,151600,216626199,700,700,700,699,210
|
|
20240703,151500,216479340,700,700,700,700,350
|
|
20240703,151400,216234340,700,700,700,700,15
|
|
20240703,151300,216223840,700,701,701,700,5082
|
|
20240703,151200,212664500,702,702,702,702,10
|
|
20240703,151100,212657480,702,702,702,702,142
|
|
20240703,151000,212557796,702,702,702,702,0
|
|
20240703,150900,212557796,702,702,702,702,1
|
|
20240703,150800,212557094,702,702,702,702,1
|
|
20240703,150700,212556392,702,702,702,702,100
|
|
20240703,150600,212486192,703,703,703,703,0
|
|
20240703,150500,212486192,703,704,704,703,98
|
|
20240703,150400,212417289,704,703,704,703,159
|
|
20240703,150300,212305506,702,701,702,701,181
|
|
20240703,150200,212178458,702,702,702,702,0
|
|
20240703,150100,212178458,702,702,702,702,0
|
|
20240703,150000,212178458,702,702,702,702,99
|
|
20240703,145900,212108960,702,701,702,701,583
|
|
20240703,145800,211700244,700,700,700,700,0
|
|
20240703,145700,211700244,700,700,700,700,4
|
|
20240703,145600,211697444,700,700,700,700,55
|
|
20240703,145500,211658944,700,700,700,700,257
|
|
20240703,145400,211479044,700,700,700,700,3
|
|
20240703,145300,211476944,699,699,699,699,533
|
|
20240703,145200,211104377,699,700,700,699,1364
|
|
20240703,145100,210150940,700,700,700,700,269
|
|
20240703,145000,209962640,700,700,700,700,14
|
|
20240703,144900,209952840,699,699,699,699,0
|
|
20240703,144800,209952840,699,699,699,699,6
|
|
20240703,144700,209948646,699,700,700,699,48
|
|
20240703,144600,209915084,700,700,700,700,0
|
|
20240703,144500,209915084,700,700,700,700,0
|
|
20240703,144400,209915084,700,699,700,699,562
|
|
20240703,144300,209521746,699,699,699,699,0
|
|
20240703,144200,209521746,699,700,700,699,112
|
|
20240703,144100,209443446,701,700,701,700,4
|
|
20240703,144000,209440644,701,701,701,701,5
|
|
20240703,143900,209437139,700,700,700,700,2
|
|
20240703,143800,209435739,702,702,702,702,0
|
|
20240703,143700,209435739,702,702,702,702,0
|
|
20240703,143600,209435739,702,702,702,702,0
|
|
20240703,143500,209435739,702,701,702,699,6899
|
|
20240703,143400,204613163,701,701,701,701,0
|
|
20240703,143300,204613163,701,701,701,701,0
|
|
20240703,143200,204613163,701,701,701,701,0
|
|
20240703,143100,204613163,701,701,701,701,4
|
|
20240703,143000,204610359,699,699,699,699,0
|
|
20240703,142900,204610359,699,699,699,699,0
|
|
20240703,142800,204610359,699,699,699,699,0
|
|
20240703,142700,204610359,699,699,699,699,2132
|
|
20240703,142600,203120091,700,700,700,700,4
|
|
20240703,142500,203117291,700,700,700,700,1363
|
|
20240703,142400,202163191,700,700,700,700,10
|
|
20240703,142300,202156191,700,700,700,700,2336
|
|
20240703,142200,200520991,701,701,701,701,34
|
|
20240703,142100,200497157,702,702,702,702,0
|
|
20240703,142000,200497157,702,702,702,702,1
|
|
20240703,141900,200496455,702,702,702,702,0
|
|
20240703,141800,200496455,702,702,702,702,924
|
|
20240703,141700,199847807,702,702,702,702,0
|
|
20240703,141600,199847807,702,703,703,702,902
|
|
20240703,141500,199214593,704,704,704,704,0
|
|
20240703,141400,199214593,704,703,704,703,5133
|
|
20240703,141300,195606092,703,702,703,702,520
|
|
20240703,141200,195240752,701,701,701,701,1
|
|
20240703,141100,195240051,701,701,701,701,0
|
|
20240703,141000,195240051,701,701,701,701,557
|
|
20240703,140900,194849594,701,701,701,701,0
|
|
20240703,140800,194849594,701,700,701,700,286
|
|
20240703,140700,194649389,700,700,700,700,1
|
|
20240703,140600,194648689,700,700,700,700,0
|
|
20240703,140500,194648689,700,700,700,700,1
|
|
20240703,140400,194647989,700,700,700,700,0
|
|
20240703,140300,194647989,700,700,700,700,0
|
|
20240703,140200,194647989,700,700,700,700,0
|
|
20240703,140100,194647989,700,700,700,700,50
|
|
20240703,140000,194612989,700,700,700,700,8
|
|
20240703,135900,194607389,700,700,700,700,19
|
|
20240703,135800,194594089,700,700,700,700,0
|
|
20240703,135700,194594089,700,700,700,700,1
|
|
20240703,135600,194593389,699,699,699,699,0
|
|
20240703,135500,194593389,699,699,699,699,0
|
|
20240703,135400,194593389,699,699,699,699,1
|
|
20240703,135300,194592690,700,699,700,699,501
|
|
20240703,135200,194242490,699,699,699,699,0
|
|
20240703,135100,194242490,699,699,700,699,9
|
|
20240703,135000,194236193,700,700,700,700,2
|
|
20240703,134900,194234793,699,698,699,698,29
|
|
20240703,134800,194214525,697,697,697,697,3000
|
|
20240703,134700,192123525,696,696,696,696,0
|
|
20240703,134600,192123525,696,696,696,696,0
|
|
20240703,134500,192123525,696,696,696,696,2656
|
|
20240703,134400,190274949,697,697,697,697,7000
|
|
20240703,134300,185395949,698,698,698,698,14
|
|
20240703,134200,185386177,697,697,697,697,0
|
|
20240703,134100,185386177,697,697,697,697,43
|
|
20240703,134000,185356206,697,697,697,697,75
|
|
20240703,133900,185303931,697,697,697,697,18
|
|
20240703,133800,185291385,697,697,697,697,150
|
|
20240703,133700,185186835,696,697,697,696,2900
|
|
20240703,133600,183168328,697,697,697,697,1607
|
|
20240703,133500,182048249,698,698,698,698,0
|
|
20240703,133400,182048249,698,698,698,698,28
|
|
20240703,133300,182028705,698,697,698,697,3032
|
|
20240703,133200,179915299,697,697,697,697,0
|
|
20240703,133100,179915299,697,697,697,697,0
|
|
20240703,133000,179915299,697,697,697,697,82
|
|
20240703,132900,179858145,697,699,699,697,3442
|
|
20240703,132800,177457307,700,700,700,700,110
|
|
20240703,132700,177380307,700,700,700,700,20
|
|
20240703,132600,177366307,700,700,700,700,284
|
|
20240703,132500,177167507,699,699,699,699,0
|
|
20240703,132400,177167507,699,699,699,699,465
|
|
20240703,132300,176842472,700,700,700,700,0
|
|
20240703,132200,176842472,700,700,700,700,204
|
|
20240703,132100,176699672,700,700,700,700,163
|
|
20240703,132000,176585572,700,700,701,700,244
|
|
20240703,131900,176414770,700,700,700,700,49
|
|
20240703,131800,176380470,700,700,700,700,0
|
|
20240703,131700,176380470,700,700,700,700,40
|
|
20240703,131600,176352470,700,700,700,700,0
|
|
20240703,131500,176352470,700,700,700,700,4
|
|
20240703,131400,176349670,700,701,701,700,145
|
|
20240703,131300,176248129,701,700,701,700,4
|
|
20240703,131200,176245328,700,700,700,700,14
|
|
20240703,131100,176235528,700,699,700,699,644
|
|
20240703,131000,175785371,699,699,699,699,1754
|
|
20240703,130900,174559325,699,699,699,699,270
|
|
20240703,130800,174370595,699,698,699,698,4042
|
|
20240703,130700,171549277,697,698,698,696,10415
|
|
20240703,130600,164293765,698,698,698,698,0
|
|
20240703,130500,164293765,698,698,698,698,597
|
|
20240703,130400,163877059,697,697,697,697,0
|
|
20240703,130300,163877059,697,698,698,697,7596
|
|
20240703,130200,158580111,698,698,698,698,800
|
|
20240703,130100,158021711,698,698,699,698,701
|
|
20240703,130000,157532412,699,699,699,699,29
|
|
20240703,125900,157512141,699,699,699,699,20
|
|
20240703,125800,157498161,699,699,699,698,605
|
|
20240703,125700,157075766,698,698,698,698,1305
|
|
20240703,125600,156164876,698,698,698,698,464
|
|
20240703,125500,155841004,698,699,699,698,2542
|
|
20240703,125400,154066614,698,698,698,698,0
|
|
20240703,125300,154066614,698,698,698,698,0
|
|
20240703,125200,154066614,698,698,698,698,0
|
|
20240703,125100,154066614,698,699,699,698,1389
|
|
20240703,125000,153095935,699,699,699,699,0
|
|
20240703,124900,153095935,699,699,699,699,0
|
|
20240703,124800,153095935,699,699,699,699,0
|
|
20240703,124700,153095935,699,699,699,699,0
|
|
20240703,124600,153095935,699,699,699,699,0
|
|
20240703,124500,153095935,699,699,699,698,8526
|
|
20240703,124400,147141717,699,702,702,699,26524
|
|
20240703,124300,128571252,704,704,704,704,5
|
|
20240703,124200,128567732,704,704,704,704,0
|
|
20240703,124100,128567732,704,704,704,704,0
|
|
20240703,124000,128567732,704,704,704,704,6
|
|
20240703,123900,128563508,705,705,705,705,0
|
|
20240703,123800,128563508,705,705,705,705,2
|
|
20240703,123700,128562098,704,703,704,702,548
|
|
20240703,123600,128176986,703,703,703,703,0
|
|
20240703,123500,128176986,703,703,703,703,0
|
|
20240703,123400,128176986,703,703,703,703,0
|
|
20240703,123300,128176986,703,704,704,703,99
|
|
20240703,123200,128107388,705,705,705,705,4
|
|
20240703,123100,128104568,705,704,705,704,4011
|
|
20240703,123000,125280819,704,703,704,703,1480
|
|
20240703,122900,124239651,703,703,703,703,30
|
|
20240703,122800,124218561,703,703,703,703,20
|
|
20240703,122700,124204501,704,704,704,704,0
|
|
20240703,122600,124204501,704,704,704,704,50
|
|
20240703,122500,124169301,704,704,704,704,0
|
|
20240703,122400,124169301,704,704,704,704,30
|
|
20240703,122300,124148181,704,704,704,704,0
|
|
20240703,122200,124148181,704,704,704,704,1
|
|
20240703,122100,124147477,704,704,704,704,0
|
|
20240703,122000,124147477,704,704,704,704,0
|
|
20240703,121900,124147477,704,704,704,704,0
|
|
20240703,121800,124147477,704,704,704,704,0
|
|
20240703,121700,124147477,704,704,704,704,0
|
|
20240703,121600,124147477,704,704,704,704,50
|
|
20240703,121500,124112277,704,704,704,704,37
|
|
20240703,121400,124086229,704,704,704,704,1041
|
|
20240703,121300,123353365,703,703,703,703,0
|
|
20240703,121200,123353365,703,703,703,703,0
|
|
20240703,121100,123353365,703,703,703,703,1
|
|
20240703,121000,123352662,704,704,704,704,122
|
|
20240703,120900,123266774,704,704,704,704,10
|
|
20240703,120800,123259734,704,704,704,704,0
|
|
20240703,120700,123259734,704,704,704,704,0
|
|
20240703,120600,123259734,704,704,704,704,10
|
|
20240703,120500,123252694,703,703,703,703,50
|
|
20240703,120400,123217544,703,703,703,703,0
|
|
20240703,120300,123217544,703,703,703,703,0
|
|
20240703,120200,123217544,703,703,703,703,14
|
|
20240703,120100,123207702,703,703,703,703,0
|
|
20240703,120000,123207702,703,703,703,703,2
|
|
20240703,115900,123206296,704,704,704,704,0
|
|
20240703,115800,123206296,704,704,704,704,0
|
|
20240703,115700,123206296,704,704,704,704,12
|
|
20240703,115600,123197848,704,704,704,704,50
|
|
20240703,115500,123162648,704,704,704,704,2
|
|
20240703,115400,123161240,703,703,703,703,0
|
|
20240703,115300,123161240,703,703,703,703,0
|
|
20240703,115200,123161240,703,703,703,703,0
|
|
20240703,115100,123161240,703,703,703,703,0
|
|
20240703,115000,123161240,703,703,703,703,0
|
|
20240703,114900,123161240,703,703,703,703,3
|
|
20240703,114800,123159131,704,704,704,704,0
|
|
20240703,114700,123159131,704,703,704,703,500
|
|
20240703,114600,122807133,704,703,704,703,10
|
|
20240703,114500,122800094,704,703,704,703,10
|
|
20240703,114400,122793056,704,704,704,704,0
|
|
20240703,114300,122793056,704,704,704,704,0
|
|
20240703,114200,122793056,704,704,704,704,0
|
|
20240703,114100,122793056,704,704,704,704,0
|
|
20240703,114000,122793056,704,703,704,703,3529
|
|
20240703,113900,120308647,703,703,703,703,10
|
|
20240703,113800,120301617,702,702,702,702,1
|
|
20240703,113700,120300915,703,703,703,703,0
|
|
20240703,113600,120300915,703,702,703,702,1361
|
|
20240703,113500,119345491,702,702,702,702,500
|
|
20240703,113400,118994491,702,702,702,702,607
|
|
20240703,113300,118568377,701,701,701,701,0
|
|
20240703,113200,118568377,701,701,701,701,26
|
|
20240703,113100,118550151,700,700,700,700,5
|
|
20240703,113000,118546651,700,700,700,699,2367
|
|
20240703,112900,116891012,699,702,702,699,10423
|
|
20240703,112800,109591601,703,703,703,703,8
|
|
20240703,112700,109585977,703,703,703,703,7
|
|
20240703,112600,109581056,703,703,703,703,151
|
|
20240703,112500,109474903,703,703,703,703,0
|
|
20240703,112400,109474903,703,703,703,703,0
|
|
20240703,112300,109474903,703,703,703,703,0
|
|
20240703,112200,109474903,703,703,703,703,2
|
|
20240703,112100,109473497,703,703,703,703,1
|
|
20240703,112000,109472794,703,703,703,703,2
|
|
20240703,111900,109471388,702,702,703,702,5860
|
|
20240703,111800,105356868,703,703,703,703,1176
|
|
20240703,111700,104530140,704,704,704,704,0
|
|
20240703,111600,104530140,704,704,704,704,315
|
|
20240703,111500,104308380,704,704,704,704,70
|
|
20240703,111400,104259100,704,704,704,704,1000
|
|
20240703,111300,103555100,704,704,704,704,3
|
|
20240703,111200,103552988,704,704,704,704,5
|
|
20240703,111100,103549468,703,703,703,703,226
|
|
20240703,111000,103390590,703,703,703,703,0
|
|
20240703,110900,103390590,703,703,703,703,0
|
|
20240703,110800,103390590,703,703,703,703,140
|
|
20240703,110700,103292170,703,703,703,703,1545
|
|
20240703,110600,102206035,704,704,704,704,0
|
|
20240703,110500,102206035,704,704,704,704,0
|
|
20240703,110400,102206035,704,704,704,704,1
|
|
20240703,110300,102205331,703,703,703,703,4
|
|
20240703,110200,102202519,703,703,703,703,0
|
|
20240703,110100,102202519,703,703,703,703,4
|
|
20240703,110000,102199707,703,703,703,703,44
|
|
20240703,105900,102168775,703,703,703,703,0
|
|
20240703,105800,102168775,703,703,703,703,1
|
|
20240703,105700,102168072,702,702,702,702,0
|
|
20240703,105600,102168072,702,702,702,702,0
|
|
20240703,105500,102168072,702,702,702,702,0
|
|
20240703,105400,102168072,702,702,702,702,498
|
|
20240703,105300,101818476,703,703,703,703,1
|
|
20240703,105200,101817773,702,703,703,702,1322
|
|
20240703,105100,100888729,703,703,703,703,78
|
|
20240703,105000,100833895,703,703,703,703,8
|
|
20240703,104900,100828271,703,703,703,703,37
|
|
20240703,104800,100802260,703,703,703,703,0
|
|
20240703,104700,100802260,703,704,704,703,6000
|
|
20240703,104600,96581260,703,703,703,703,1000
|
|
20240703,104500,95878260,704,704,704,704,20
|
|
20240703,104400,95864180,704,704,704,704,200
|
|
20240703,104300,95723380,704,704,704,704,0
|
|
20240703,104200,95723380,704,704,704,704,0
|
|
20240703,104100,95723380,704,704,704,704,19
|
|
20240703,104000,95710004,704,704,704,704,0
|
|
20240703,103900,95710004,704,704,704,704,50
|
|
20240703,103800,95674804,704,704,704,704,0
|
|
20240703,103700,95674804,704,704,704,704,0
|
|
20240703,103600,95674804,704,704,704,704,56
|
|
20240703,103500,95635380,702,702,702,702,60
|
|
20240703,103400,95593260,702,703,703,702,2356
|
|
20240703,103300,93938920,703,703,703,703,0
|
|
20240703,103200,93938920,703,703,703,703,0
|
|
20240703,103100,93938920,703,703,703,703,0
|
|
20240703,103000,93938920,703,703,703,703,256
|
|
20240703,102900,93758952,703,703,703,703,798
|
|
20240703,102800,93197958,703,703,703,703,50
|
|
20240703,102700,93162808,703,703,703,703,0
|
|
20240703,102600,93162808,703,705,706,703,1011
|
|
20240703,102500,92449075,706,702,706,702,3292
|
|
20240703,102400,90129791,703,704,704,703,2002
|
|
20240703,102300,88721385,704,704,704,704,1000
|
|
20240703,102200,88017385,703,702,703,702,1113
|
|
20240703,102100,87235046,703,703,703,703,0
|
|
20240703,102000,87235046,703,703,703,703,10073
|
|
20240703,101900,80153727,703,703,703,703,0
|
|
20240703,101800,80153727,703,703,703,703,0
|
|
20240703,101700,80153727,703,703,703,703,0
|
|
20240703,101600,80153727,703,703,703,703,0
|
|
20240703,101500,80153727,703,703,703,703,134
|
|
20240703,101400,80059525,703,702,703,702,305
|
|
20240703,101300,79845115,702,702,702,702,405
|
|
20240703,101200,79560805,701,703,703,701,6253
|
|
20240703,101100,75176348,703,703,703,703,5
|
|
20240703,101000,75172833,703,703,703,703,98
|
|
20240703,100900,75103939,703,702,703,702,4149
|
|
20240703,100800,72189706,703,704,704,703,659
|
|
20240703,100700,71726019,704,704,704,704,211
|
|
20240703,100600,71577475,705,705,705,704,2346
|
|
20240703,100500,69924454,706,706,706,706,0
|
|
20240703,100400,69924454,706,706,706,706,1
|
|
20240703,100300,69923748,706,706,706,706,100
|
|
20240703,100200,69853148,706,706,706,706,102
|
|
20240703,100100,69781136,706,706,706,706,10
|
|
20240703,100000,69774076,705,708,709,705,9010
|
|
20240703,095900,63421352,709,706,709,706,6
|
|
20240703,095800,63417109,706,706,706,705,697
|
|
20240703,095700,62925432,706,709,712,706,1297
|
|
20240703,095600,62008848,709,708,709,706,120
|
|
20240703,095500,61923777,705,708,709,705,1608
|
|
20240703,095400,60789584,708,708,708,708,1
|
|
20240703,095300,60788876,707,708,708,707,1098
|
|
20240703,095200,60012240,709,709,709,709,14
|
|
20240703,095100,60002314,709,709,709,709,0
|
|
20240703,095000,60002314,709,710,710,709,1459
|
|
20240703,094900,58966921,711,711,711,711,0
|
|
20240703,094800,58966921,711,711,711,711,13
|
|
20240703,094700,58957678,712,712,712,712,0
|
|
20240703,094600,58957678,712,712,712,712,1
|
|
20240703,094500,58956966,713,712,713,712,118
|
|
20240703,094400,58872834,712,712,712,712,2
|
|
20240703,094300,58871410,712,712,713,710,301
|
|
20240703,094200,58657340,713,711,713,711,352
|
|
20240703,094100,58406716,713,711,713,711,558
|
|
20240703,094000,58009976,711,711,711,711,391
|
|
20240703,093900,57731975,712,712,713,712,820
|
|
20240703,093800,57147983,712,712,712,712,130
|
|
20240703,093700,57055423,712,712,712,712,42
|
|
20240703,093600,57025519,712,712,712,712,43
|
|
20240703,093500,56994903,713,713,713,713,760
|
|
20240703,093400,56453023,714,714,714,714,4
|
|
20240703,093300,56450167,714,714,714,714,30
|
|
20240703,093200,56428747,714,714,714,714,135
|
|
20240703,093100,56332357,714,715,715,714,4
|
|
20240703,093000,56329499,714,713,714,713,1701
|
|
20240703,092900,55115985,711,711,711,711,1
|
|
20240703,092800,55115274,710,710,710,710,17
|
|
20240703,092700,55103204,710,713,713,710,10020
|
|
20240703,092600,47981647,716,715,716,715,2
|
|
20240703,092500,47980216,717,714,717,714,3
|
|
20240703,092400,47978068,716,713,716,713,6378
|
|
20240703,092300,43430551,713,713,713,713,0
|
|
20240703,092200,43430551,713,713,713,713,3
|
|
20240703,092100,43428412,713,713,713,713,0
|
|
20240703,092000,43428412,713,713,713,713,0
|
|
20240703,091900,43428412,713,713,713,713,3
|
|
20240703,091800,43426273,713,713,713,713,4094
|
|
20240703,091700,40507251,712,712,712,712,117
|
|
20240703,091600,40423947,712,713,713,712,1159
|
|
20240703,091500,39598675,713,714,714,713,86
|
|
20240703,091400,39537348,714,715,715,713,38653
|
|
20240703,091300,11941630,714,714,714,714,0
|
|
20240703,091200,11941630,714,714,714,714,0
|
|
20240703,091100,11941630,714,714,714,714,0
|
|
20240703,091000,11941630,714,714,714,714,0
|
|
20240703,090900,11941630,714,714,714,714,900
|
|
20240703,090800,11299030,714,714,714,714,0
|
|
20240703,090700,11299030,714,716,716,714,2012
|
|
20240703,090600,9862438,714,714,714,714,200
|
|
20240703,090500,9719638,714,714,714,714,12
|
|
20240703,090400,9711070,714,714,714,714,328
|
|
20240703,090300,9476878,719,715,719,715,802
|
|
20240703,090200,8903440,714,714,714,714,5014
|
|
20240703,090100,5323444,719,716,719,715,4626
|
|
20240703,090000,2014775,716,719,719,716,2810
|