625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192200,341917759,693,693,693,693,6179
|
|
20240704,192100,341917759,693,693,693,693,0
|
|
20240704,192000,341917759,693,693,693,693,0
|
|
20240704,191900,341917759,693,693,693,693,0
|
|
20240704,191800,341917759,693,693,693,693,0
|
|
20240704,191700,341917759,693,693,693,693,0
|
|
20240704,191600,341917759,693,693,693,693,0
|
|
20240704,191500,341917759,693,693,693,693,0
|
|
20240704,191400,341917759,693,693,693,693,0
|
|
20240704,191300,341917759,693,693,693,693,0
|
|
20240704,191200,341917759,693,693,693,693,0
|
|
20240704,191100,341917759,693,693,693,693,0
|
|
20240704,191000,341917759,693,693,693,693,0
|
|
20240704,190900,341917759,693,693,693,693,0
|
|
20240704,190800,341917759,693,693,693,693,0
|
|
20240704,190700,341917759,693,693,693,693,0
|
|
20240704,190600,341917759,693,693,693,693,0
|
|
20240704,190500,341917759,693,693,693,693,0
|
|
20240704,190400,341917759,693,693,693,693,0
|
|
20240704,190300,341917759,693,693,693,693,0
|
|
20240704,190200,341917759,693,693,693,693,0
|
|
20240704,190100,341917759,693,693,693,693,0
|
|
20240704,190000,341917759,693,693,693,693,0
|
|
20240704,185900,341917759,693,693,693,693,0
|
|
20240704,185800,341917759,693,693,693,693,0
|
|
20240704,185700,341917759,693,693,693,693,0
|
|
20240704,185600,341917759,693,693,693,693,0
|
|
20240704,185500,341917759,693,693,693,693,0
|
|
20240704,185400,341917759,693,693,693,693,0
|
|
20240704,185300,341917759,693,693,693,693,0
|
|
20240704,185200,341917759,693,693,693,693,6179
|
|
20240704,185100,341917759,693,693,693,693,0
|
|
20240704,185000,341917759,693,693,693,693,0
|
|
20240704,184900,341917759,693,693,693,693,0
|
|
20240704,184800,341917759,693,693,693,693,0
|
|
20240704,184700,341917759,693,693,693,693,0
|
|
20240704,184600,341917759,693,693,693,693,0
|
|
20240704,184500,341917759,693,693,693,693,0
|
|
20240704,184400,341917759,693,693,693,693,0
|
|
20240704,184300,341917759,693,693,693,693,0
|
|
20240704,184200,341917759,693,693,693,693,0
|
|
20240704,184100,341917759,693,693,693,693,0
|
|
20240704,184000,341917759,693,693,693,693,0
|
|
20240704,183900,341917759,693,693,693,693,0
|
|
20240704,183800,341917759,693,693,693,693,0
|
|
20240704,183700,341917759,693,693,693,693,0
|
|
20240704,183600,341917759,693,693,693,693,0
|
|
20240704,183500,341917759,693,693,693,693,0
|
|
20240704,183400,341917759,693,693,693,693,0
|
|
20240704,183300,341917759,693,693,693,693,0
|
|
20240704,183200,341917759,693,693,693,693,0
|
|
20240704,183100,341917759,693,693,693,693,0
|
|
20240704,183000,341917759,693,693,693,693,0
|
|
20240704,182900,341917759,693,693,693,693,0
|
|
20240704,182800,341917759,693,693,693,693,0
|
|
20240704,182700,341917759,693,693,693,693,0
|
|
20240704,182600,341917759,693,693,693,693,0
|
|
20240704,182500,341917759,693,693,693,693,0
|
|
20240704,182400,341917759,693,693,693,693,0
|
|
20240704,182300,341917759,693,693,693,693,0
|
|
20240704,182200,341917759,693,693,693,693,6179
|
|
20240704,182100,341917759,693,693,693,693,0
|
|
20240704,182000,341917759,693,693,693,693,0
|
|
20240704,181900,341917759,693,693,693,693,0
|
|
20240704,181800,341917759,693,693,693,693,0
|
|
20240704,181700,341917759,693,693,693,693,0
|
|
20240704,181600,341917759,693,693,693,693,0
|
|
20240704,181500,341917759,693,693,693,693,0
|
|
20240704,181400,341917759,693,693,693,693,0
|
|
20240704,181300,341917759,693,693,693,693,0
|
|
20240704,181200,341917759,693,693,693,693,0
|
|
20240704,181100,341917759,693,693,693,693,0
|
|
20240704,181000,341917759,693,693,693,693,0
|
|
20240704,180900,341917759,693,693,693,693,0
|
|
20240704,180800,341917759,693,693,693,693,0
|
|
20240704,180700,341917759,693,693,693,693,0
|
|
20240704,180600,341917759,693,693,693,693,0
|
|
20240704,180500,341917759,693,693,693,693,0
|
|
20240704,180400,341917759,693,693,693,693,0
|
|
20240704,180300,341917759,693,693,693,693,0
|
|
20240704,180200,341917759,693,693,693,693,0
|
|
20240704,180100,341917759,693,693,693,693,0
|
|
20240704,180000,341917759,693,693,693,693,0
|
|
20240704,175900,341917759,693,693,693,693,0
|
|
20240704,175800,341917759,693,693,693,693,0
|
|
20240704,175700,341917759,693,693,693,693,0
|
|
20240704,175600,341917759,693,693,693,693,0
|
|
20240704,175500,341917759,693,693,693,693,0
|
|
20240704,175400,341917759,693,693,693,693,0
|
|
20240704,175300,341917759,693,693,693,693,0
|
|
20240704,175200,341917759,693,693,693,693,6179
|
|
20240704,175100,341917759,693,693,693,693,0
|
|
20240704,175000,341917759,693,693,693,693,0
|
|
20240704,174900,341917759,693,693,693,693,0
|
|
20240704,174800,341917759,693,693,693,693,0
|
|
20240704,174700,341917759,693,693,693,693,0
|
|
20240704,174600,341917759,693,693,693,693,0
|
|
20240704,174500,341917759,693,693,693,693,0
|
|
20240704,174400,341917759,693,693,693,693,0
|
|
20240704,174300,341917759,693,693,693,693,0
|
|
20240704,174200,341917759,693,693,693,693,0
|
|
20240704,174100,341917759,693,693,693,693,0
|
|
20240704,174000,341917759,693,693,693,693,0
|
|
20240704,173900,341917759,693,693,693,693,0
|
|
20240704,173800,341917759,693,693,693,693,0
|
|
20240704,173700,341917759,693,693,693,693,0
|
|
20240704,173600,341917759,693,693,693,693,0
|
|
20240704,173500,341917759,693,693,693,693,0
|
|
20240704,173400,341917759,693,693,693,693,0
|
|
20240704,173300,341917759,693,693,693,693,0
|
|
20240704,173200,341917759,693,693,693,693,0
|
|
20240704,173100,341917759,693,693,693,693,0
|
|
20240704,173000,341917759,693,693,693,693,0
|
|
20240704,172900,341917759,693,693,693,693,0
|
|
20240704,172800,341917759,693,693,693,693,0
|
|
20240704,172700,341917759,693,693,693,693,0
|
|
20240704,172600,341917759,693,693,693,693,0
|
|
20240704,172500,341917759,693,693,693,693,0
|
|
20240704,172400,341917759,693,693,693,693,0
|
|
20240704,172300,341917759,693,693,693,693,0
|
|
20240704,172200,341917759,693,693,693,693,6179
|
|
20240704,172100,341917759,693,693,693,693,0
|
|
20240704,172000,341917759,693,693,693,693,0
|
|
20240704,171900,341917759,693,693,693,693,0
|
|
20240704,171800,341917759,693,693,693,693,0
|
|
20240704,171700,341917759,693,693,693,693,0
|
|
20240704,171600,341917759,693,693,693,693,0
|
|
20240704,171500,341917759,693,693,693,693,0
|
|
20240704,171400,341917759,693,693,693,693,0
|
|
20240704,171300,341917759,693,693,693,693,0
|
|
20240704,171200,341917759,693,693,693,693,0
|
|
20240704,171100,341917759,693,693,693,693,0
|
|
20240704,171000,341917759,693,693,693,693,0
|
|
20240704,170900,341917759,693,693,693,693,0
|
|
20240704,170800,341917759,693,693,693,693,0
|
|
20240704,170700,341917759,693,693,693,693,0
|
|
20240704,170600,341917759,693,693,693,693,0
|
|
20240704,170500,341917759,693,693,693,693,0
|
|
20240704,170400,341917759,693,693,693,693,0
|
|
20240704,170300,341917759,693,693,693,693,0
|
|
20240704,170200,341917759,693,693,693,693,0
|
|
20240704,170100,341917759,693,693,693,693,0
|
|
20240704,170000,341917759,693,693,693,693,0
|
|
20240704,165900,341917759,693,693,693,693,0
|
|
20240704,165800,341917759,693,693,693,693,0
|
|
20240704,165700,341917759,693,693,693,693,0
|
|
20240704,165600,341917759,693,693,693,693,0
|
|
20240704,165500,341917759,693,693,693,693,0
|
|
20240704,165400,341917759,693,693,693,693,0
|
|
20240704,165300,341917759,693,693,693,693,0
|
|
20240704,165200,341917759,693,693,693,693,6179
|
|
20240704,165100,341917759,693,693,693,693,0
|
|
20240704,165000,341917759,693,693,693,693,0
|
|
20240704,164900,341917759,693,693,693,693,0
|
|
20240704,164800,341917759,693,693,693,693,0
|
|
20240704,164700,341917759,693,693,693,693,0
|
|
20240704,164600,341917759,693,693,693,693,0
|
|
20240704,164500,341917759,693,693,693,693,0
|
|
20240704,164400,341917759,693,693,693,693,0
|
|
20240704,164300,341917759,693,693,693,693,0
|
|
20240704,164200,341917759,693,693,693,693,0
|
|
20240704,164100,341917759,693,693,693,693,0
|
|
20240704,164000,341917759,693,693,693,693,0
|
|
20240704,163900,341917759,693,693,693,693,0
|
|
20240704,163800,341917759,693,693,693,693,0
|
|
20240704,163700,341917759,693,693,693,693,0
|
|
20240704,163600,341917759,693,693,693,693,0
|
|
20240704,163500,341917759,693,693,693,693,0
|
|
20240704,163400,341917759,693,693,693,693,0
|
|
20240704,163300,341917759,693,693,693,693,0
|
|
20240704,163200,341917759,693,693,693,693,0
|
|
20240704,163100,341917759,693,693,693,693,0
|
|
20240704,163000,341917759,693,693,693,693,0
|
|
20240704,162900,341917759,693,693,693,693,0
|
|
20240704,162800,341917759,693,693,693,693,0
|
|
20240704,162700,341917759,693,693,693,693,0
|
|
20240704,162600,341917759,693,693,693,693,0
|
|
20240704,162500,341917759,693,693,693,693,0
|
|
20240704,162400,341917759,693,693,693,693,0
|
|
20240704,162300,341917759,693,693,693,693,0
|
|
20240704,162200,341917759,693,693,693,693,6179
|
|
20240704,162100,341917759,693,693,693,693,0
|
|
20240704,162000,341917759,693,693,693,693,0
|
|
20240704,161900,341917759,693,693,693,693,0
|
|
20240704,161800,341917759,693,693,693,693,0
|
|
20240704,161700,341917759,693,693,693,693,0
|
|
20240704,161600,341917759,693,693,693,693,0
|
|
20240704,161500,341917759,693,693,693,693,0
|
|
20240704,161400,341917759,693,693,693,693,0
|
|
20240704,161300,341917759,693,693,693,693,0
|
|
20240704,161200,341917759,693,693,693,693,0
|
|
20240704,161100,341917759,693,693,693,693,0
|
|
20240704,161000,341917759,693,693,693,693,0
|
|
20240704,160900,341917759,693,693,693,693,0
|
|
20240704,160800,341917759,693,693,693,693,0
|
|
20240704,160700,341917759,693,693,693,693,0
|
|
20240704,160600,341917759,693,693,693,693,0
|
|
20240704,160500,341917759,693,693,693,693,0
|
|
20240704,160400,341917759,693,693,693,693,0
|
|
20240704,160300,341917759,693,693,693,693,0
|
|
20240704,160200,341917759,693,693,693,693,0
|
|
20240704,160100,341917759,693,693,693,693,0
|
|
20240704,160000,341917759,693,693,693,693,0
|
|
20240704,155900,341917759,693,693,693,693,0
|
|
20240704,155800,341917759,693,693,693,693,0
|
|
20240704,155700,341917759,693,693,693,693,0
|
|
20240704,155600,341917759,693,693,693,693,0
|
|
20240704,155500,341917759,693,693,693,693,0
|
|
20240704,155400,341917759,693,693,693,693,0
|
|
20240704,155300,341917759,693,693,693,693,0
|
|
20240704,155200,341917759,693,693,693,693,6179
|
|
20240704,155100,341917759,693,693,693,693,0
|
|
20240704,155000,341917759,693,693,693,693,0
|
|
20240704,154900,341917759,693,693,693,693,0
|
|
20240704,154800,341917759,693,693,693,693,0
|
|
20240704,154700,341917759,693,693,693,693,0
|
|
20240704,154600,341917759,693,693,693,693,0
|
|
20240704,154500,341917759,693,693,693,693,0
|
|
20240704,154400,341917759,693,693,693,693,0
|
|
20240704,154300,341917759,693,693,693,693,0
|
|
20240704,154200,341917759,693,693,693,693,0
|
|
20240704,154100,341917759,693,693,693,693,0
|
|
20240704,154000,341917759,693,693,693,693,0
|
|
20240704,153900,341917759,693,693,693,693,0
|
|
20240704,153800,341917759,693,693,693,693,0
|
|
20240704,153700,341917759,693,693,693,693,0
|
|
20240704,153600,341917759,693,693,693,693,0
|
|
20240704,153500,341917759,693,693,693,693,0
|
|
20240704,153400,341917759,693,693,693,693,0
|
|
20240704,153300,341917759,693,693,693,693,0
|
|
20240704,153200,341917759,693,693,693,693,0
|
|
20240704,153100,341917759,693,693,693,693,0
|
|
20240704,153000,341917759,693,693,693,693,6179
|
|
20240704,152900,337635712,691,691,691,691,0
|
|
20240704,152800,337635712,691,691,691,691,0
|
|
20240704,152700,337635712,691,691,691,691,0
|
|
20240704,152600,337635712,691,691,691,691,0
|
|
20240704,152500,337635712,691,691,691,691,0
|
|
20240704,152400,337635712,691,691,691,691,0
|
|
20240704,152300,337635712,691,691,691,691,0
|
|
20240704,152200,337635712,691,691,691,691,0
|
|
20240704,152100,337635712,691,691,691,691,0
|
|
20240704,152000,337635712,691,691,691,691,0
|
|
20240704,151900,337635712,691,692,692,691,2290
|
|
20240704,151800,336051288,692,693,693,690,68638
|
|
20240704,151700,288626879,695,695,695,695,1000
|
|
20240704,151600,287931879,695,695,695,695,5005
|
|
20240704,151500,284453404,693,693,693,693,467
|
|
20240704,151400,284129773,693,695,695,693,419
|
|
20240704,151300,283839377,695,695,695,694,214
|
|
20240704,151200,283690657,695,695,696,695,604
|
|
20240704,151100,283270873,695,695,695,695,5000
|
|
20240704,151000,279795873,695,693,696,693,15181
|
|
20240704,150900,269245933,694,694,694,694,1
|
|
20240704,150800,269245239,694,694,694,693,3834
|
|
20240704,150700,266588094,694,694,694,694,0
|
|
20240704,150600,266588094,694,694,694,694,5000
|
|
20240704,150500,263118094,695,695,695,695,13540
|
|
20240704,150400,253707794,695,695,695,695,0
|
|
20240704,150300,253707794,695,695,695,695,236
|
|
20240704,150200,253543774,695,695,695,695,967
|
|
20240704,150100,252871709,695,694,695,694,134
|
|
20240704,150000,252778709,695,695,695,695,500
|
|
20240704,145900,252431209,694,694,694,694,0
|
|
20240704,145800,252431209,694,694,694,694,388
|
|
20240704,145700,252161937,695,695,695,694,2671
|
|
20240704,145600,250308252,695,695,695,695,6068
|
|
20240704,145500,246090992,694,694,694,694,0
|
|
20240704,145400,246090992,694,694,694,694,1310
|
|
20240704,145300,245181852,695,694,695,694,12597
|
|
20240704,145200,236428938,694,694,694,694,0
|
|
20240704,145100,236428938,694,694,694,694,6906
|
|
20240704,145000,231636174,695,695,695,695,5
|
|
20240704,144900,231632699,695,695,695,695,2234
|
|
20240704,144800,230080069,695,695,695,695,0
|
|
20240704,144700,230080069,695,695,695,695,20000
|
|
20240704,144600,216180069,696,696,696,696,0
|
|
20240704,144500,216180069,696,696,696,696,10000
|
|
20240704,144400,209220069,697,696,697,696,2004
|
|
20240704,144300,207825281,697,697,697,697,0
|
|
20240704,144200,207825281,697,697,697,697,300
|
|
20240704,144100,207616181,697,697,697,697,0
|
|
20240704,144000,207616181,697,697,697,697,5000
|
|
20240704,143900,204131181,697,697,697,697,697
|
|
20240704,143800,203645372,697,697,697,697,0
|
|
20240704,143700,203645372,697,697,697,697,1000
|
|
20240704,143600,202948372,698,698,698,698,0
|
|
20240704,143500,202948372,698,698,698,698,3
|
|
20240704,143400,202946278,698,698,698,698,2459
|
|
20240704,143300,201229896,698,698,698,698,0
|
|
20240704,143200,201229896,698,698,698,698,1876
|
|
20240704,143100,199920448,698,698,698,698,1
|
|
20240704,143000,199919750,698,698,698,698,28
|
|
20240704,142900,199900206,698,698,698,698,0
|
|
20240704,142800,199900206,698,699,699,698,271
|
|
20240704,142700,199711047,699,699,699,699,500
|
|
20240704,142600,199361547,699,699,699,699,0
|
|
20240704,142500,199361547,699,699,699,699,0
|
|
20240704,142400,199361547,699,699,699,699,2
|
|
20240704,142300,199360149,699,699,699,699,910
|
|
20240704,142200,198724059,699,699,699,699,19
|
|
20240704,142100,198710778,699,699,699,699,0
|
|
20240704,142000,198710778,699,699,699,699,200
|
|
20240704,141900,198570978,699,698,699,698,3
|
|
20240704,141800,198568882,697,697,697,697,0
|
|
20240704,141700,198568882,697,698,698,697,4500
|
|
20240704,141600,195431382,698,698,698,698,3500
|
|
20240704,141500,192988382,698,698,698,698,5
|
|
20240704,141400,192984892,697,697,697,697,0
|
|
20240704,141300,192984892,697,697,697,697,0
|
|
20240704,141200,192984892,697,697,697,697,0
|
|
20240704,141100,192984892,697,697,697,697,300
|
|
20240704,141000,192775792,698,698,698,698,10
|
|
20240704,140900,192768812,698,698,698,698,0
|
|
20240704,140800,192768812,698,698,698,698,54
|
|
20240704,140700,192731120,697,697,697,697,21
|
|
20240704,140600,192716483,697,697,697,697,71
|
|
20240704,140500,192666996,697,700,700,696,19453
|
|
20240704,140400,179105568,700,699,700,697,24359
|
|
20240704,140300,162093483,700,701,701,697,37862
|
|
20240704,140200,135647010,703,702,703,698,40281
|
|
20240704,140100,107454866,702,702,702,702,1
|
|
20240704,140000,107454164,702,702,702,702,3559
|
|
20240704,135900,104955746,702,702,702,702,141
|
|
20240704,135800,104856764,701,701,701,701,0
|
|
20240704,135700,104856764,701,701,701,701,257
|
|
20240704,135600,104676607,701,701,701,701,0
|
|
20240704,135500,104676607,701,701,701,701,0
|
|
20240704,135400,104676607,701,701,701,701,542
|
|
20240704,135300,104296665,701,701,701,701,0
|
|
20240704,135200,104296665,701,701,701,700,11
|
|
20240704,135100,104288963,702,702,702,702,60
|
|
20240704,135000,104246843,702,702,702,702,0
|
|
20240704,134900,104246843,702,702,702,702,4
|
|
20240704,134800,104244035,702,701,702,701,5
|
|
20240704,134700,104240529,701,701,701,701,0
|
|
20240704,134600,104240529,701,701,701,701,1
|
|
20240704,134500,104239828,701,701,701,701,30
|
|
20240704,134400,104218798,701,701,701,701,117
|
|
20240704,134300,104136781,701,702,702,701,3000
|
|
20240704,134200,102032176,703,703,703,703,0
|
|
20240704,134100,102032176,703,703,703,703,0
|
|
20240704,134000,102032176,703,703,703,703,0
|
|
20240704,133900,102032176,703,703,703,703,0
|
|
20240704,133800,102032176,703,703,703,703,0
|
|
20240704,133700,102032176,703,703,703,703,0
|
|
20240704,133600,102032176,703,703,703,703,2
|
|
20240704,133500,102030770,702,702,702,702,0
|
|
20240704,133400,102030770,702,702,702,702,10
|
|
20240704,133300,102023750,702,702,702,702,0
|
|
20240704,133200,102023750,702,702,702,702,0
|
|
20240704,133100,102023750,702,702,702,702,1
|
|
20240704,133000,102023048,702,702,702,702,211
|
|
20240704,132900,101874926,703,703,703,703,0
|
|
20240704,132800,101874926,703,703,703,703,702
|
|
20240704,132700,101381420,702,702,702,702,4
|
|
20240704,132600,101378612,703,703,703,702,2514
|
|
20240704,132500,99611484,703,703,703,703,0
|
|
20240704,132400,99611484,703,703,703,703,0
|
|
20240704,132300,99611484,703,703,703,703,0
|
|
20240704,132200,99611484,703,703,703,703,0
|
|
20240704,132100,99611484,703,703,703,703,0
|
|
20240704,132000,99611484,703,703,703,703,0
|
|
20240704,131900,99611484,703,703,703,703,20
|
|
20240704,131800,99597424,702,702,702,702,0
|
|
20240704,131700,99597424,702,702,702,702,0
|
|
20240704,131600,99597424,702,702,702,702,49
|
|
20240704,131500,99563026,702,701,702,701,952
|
|
20240704,131400,98895673,702,702,702,702,49
|
|
20240704,131300,98861275,702,702,702,702,0
|
|
20240704,131200,98861275,702,702,702,702,0
|
|
20240704,131100,98861275,702,702,702,702,100
|
|
20240704,131000,98791075,703,703,703,703,1
|
|
20240704,130900,98790372,703,703,703,703,50
|
|
20240704,130800,98755222,703,703,703,703,1
|
|
20240704,130700,98754519,703,703,703,703,0
|
|
20240704,130600,98754519,703,703,703,703,0
|
|
20240704,130500,98754519,703,703,703,703,0
|
|
20240704,130400,98754519,703,703,703,703,0
|
|
20240704,130300,98754519,703,703,703,703,0
|
|
20240704,130200,98754519,703,703,703,703,1
|
|
20240704,130100,98753816,702,702,702,702,0
|
|
20240704,130000,98753816,702,702,702,702,0
|
|
20240704,125900,98753816,702,702,702,702,0
|
|
20240704,125800,98753816,702,702,702,702,0
|
|
20240704,125700,98753816,702,702,702,702,0
|
|
20240704,125600,98753816,702,702,702,702,16
|
|
20240704,125500,98742584,702,702,702,702,0
|
|
20240704,125400,98742584,702,702,702,702,96
|
|
20240704,125300,98675192,702,702,702,702,1
|
|
20240704,125200,98674490,702,702,702,702,0
|
|
20240704,125100,98674490,702,702,702,702,0
|
|
20240704,125000,98674490,702,702,702,702,1
|
|
20240704,124900,98673788,703,703,703,703,0
|
|
20240704,124800,98673788,703,703,703,703,0
|
|
20240704,124700,98673788,703,703,703,703,7
|
|
20240704,124600,98668867,703,703,703,703,0
|
|
20240704,124500,98668867,703,701,703,701,2
|
|
20240704,124400,98667463,701,701,701,701,1
|
|
20240704,124300,98666762,702,702,702,702,0
|
|
20240704,124200,98666762,702,702,702,702,0
|
|
20240704,124100,98666762,702,702,702,702,0
|
|
20240704,124000,98666762,702,702,702,702,0
|
|
20240704,123900,98666762,702,702,702,702,0
|
|
20240704,123800,98666762,702,702,702,702,0
|
|
20240704,123700,98666762,702,702,702,702,0
|
|
20240704,123600,98666762,702,702,702,702,0
|
|
20240704,123500,98666762,702,702,702,702,0
|
|
20240704,123400,98666762,702,702,702,702,1516
|
|
20240704,123300,97602530,701,701,701,701,0
|
|
20240704,123200,97602530,701,701,701,701,0
|
|
20240704,123100,97602530,701,701,701,701,65
|
|
20240704,123000,97556965,700,700,700,700,768
|
|
20240704,122900,97019365,701,701,701,701,0
|
|
20240704,122800,97019365,701,701,701,701,35
|
|
20240704,122700,96994830,702,702,702,702,2
|
|
20240704,122600,96993426,702,701,702,701,965
|
|
20240704,122500,96316476,703,703,703,703,0
|
|
20240704,122400,96316476,703,703,703,703,0
|
|
20240704,122300,96316476,703,703,703,703,0
|
|
20240704,122200,96316476,703,703,703,703,0
|
|
20240704,122100,96316476,703,703,703,703,0
|
|
20240704,122000,96316476,703,703,703,703,0
|
|
20240704,121900,96316476,703,703,703,703,3
|
|
20240704,121800,96314367,703,703,703,703,0
|
|
20240704,121700,96314367,703,703,703,703,0
|
|
20240704,121600,96314367,703,703,703,703,0
|
|
20240704,121500,96314367,703,703,703,703,50
|
|
20240704,121400,96279217,703,703,703,703,0
|
|
20240704,121300,96279217,703,703,703,703,0
|
|
20240704,121200,96279217,703,703,703,703,0
|
|
20240704,121100,96279217,703,703,703,703,0
|
|
20240704,121000,96279217,703,703,703,702,19
|
|
20240704,120900,96265861,704,704,704,704,0
|
|
20240704,120800,96265861,704,704,704,704,0
|
|
20240704,120700,96265861,704,704,704,704,5
|
|
20240704,120600,96262341,704,704,704,704,18
|
|
20240704,120500,96249669,704,703,704,703,131
|
|
20240704,120400,96157496,704,701,704,701,1327
|
|
20240704,120300,95227266,703,702,703,701,5870
|
|
20240704,120200,91112387,703,703,703,703,0
|
|
20240704,120100,91112387,703,703,703,703,0
|
|
20240704,120000,91112387,703,703,703,703,0
|
|
20240704,115900,91112387,703,703,703,703,0
|
|
20240704,115800,91112387,703,703,703,703,0
|
|
20240704,115700,91112387,703,703,703,703,0
|
|
20240704,115600,91112387,703,703,703,703,0
|
|
20240704,115500,91112387,703,703,703,703,0
|
|
20240704,115400,91112387,703,703,703,703,0
|
|
20240704,115300,91112387,703,703,703,703,0
|
|
20240704,115200,91112387,703,703,703,703,0
|
|
20240704,115100,91112387,703,703,703,703,4
|
|
20240704,115000,91109575,704,704,704,704,0
|
|
20240704,114900,91109575,704,704,704,704,0
|
|
20240704,114800,91109575,704,704,704,704,0
|
|
20240704,114700,91109575,704,701,704,701,2609
|
|
20240704,114600,89278448,701,701,701,701,6
|
|
20240704,114500,89274242,702,702,702,702,3
|
|
20240704,114400,89272136,702,702,702,702,0
|
|
20240704,114300,89272136,702,702,702,702,12
|
|
20240704,114200,89263712,703,702,703,701,2701
|
|
20240704,114100,87370287,703,703,703,703,400
|
|
20240704,114000,87089087,703,703,703,703,0
|
|
20240704,113900,87089087,703,703,703,703,0
|
|
20240704,113800,87089087,703,703,703,703,0
|
|
20240704,113700,87089087,703,703,703,703,0
|
|
20240704,113600,87089087,703,701,703,701,514
|
|
20240704,113500,86728713,701,701,701,701,0
|
|
20240704,113400,86728713,701,701,701,701,0
|
|
20240704,113300,86728713,701,701,701,701,0
|
|
20240704,113200,86728713,701,701,701,701,1
|
|
20240704,113100,86728012,700,700,700,700,0
|
|
20240704,113000,86728012,700,700,700,700,0
|
|
20240704,112900,86728012,700,700,700,700,1587
|
|
20240704,112800,85617112,700,700,700,700,0
|
|
20240704,112700,85617112,700,700,700,700,100
|
|
20240704,112600,85547112,701,701,701,701,1
|
|
20240704,112500,85546411,700,700,700,700,0
|
|
20240704,112400,85546411,700,700,700,700,0
|
|
20240704,112300,85546411,700,700,700,700,0
|
|
20240704,112200,85546411,700,700,700,700,1000
|
|
20240704,112100,84846411,698,701,701,698,5622
|
|
20240704,112000,80915428,701,701,701,701,298
|
|
20240704,111900,80706530,701,701,701,701,0
|
|
20240704,111800,80706530,701,701,701,701,0
|
|
20240704,111700,80706530,701,701,701,701,0
|
|
20240704,111600,80706530,701,701,701,701,0
|
|
20240704,111500,80706530,701,701,701,701,0
|
|
20240704,111400,80706530,701,701,701,701,0
|
|
20240704,111300,80706530,701,701,701,701,330
|
|
20240704,111200,80475200,701,701,701,701,0
|
|
20240704,111100,80475200,701,701,701,701,0
|
|
20240704,111000,80475200,701,701,701,701,721
|
|
20240704,110900,79969779,701,701,701,701,343
|
|
20240704,110800,79729336,701,701,701,701,4
|
|
20240704,110700,79726532,701,701,701,701,0
|
|
20240704,110600,79726532,701,701,701,701,0
|
|
20240704,110500,79726532,701,701,701,701,0
|
|
20240704,110400,79726532,701,701,701,701,0
|
|
20240704,110300,79726532,701,701,701,701,28
|
|
20240704,110200,79706904,701,701,701,701,0
|
|
20240704,110100,79706904,701,701,701,701,0
|
|
20240704,110000,79706904,701,701,701,701,2
|
|
20240704,105900,79705502,701,701,701,701,30
|
|
20240704,105800,79684472,701,701,701,701,0
|
|
20240704,105700,79684472,701,701,701,701,0
|
|
20240704,105600,79684472,701,700,701,700,1452
|
|
20240704,105500,78667296,699,699,699,699,0
|
|
20240704,105400,78667296,699,699,699,699,684
|
|
20240704,105300,78189180,699,699,699,699,5225
|
|
20240704,105200,74536905,699,699,699,699,0
|
|
20240704,105100,74536905,699,699,699,699,0
|
|
20240704,105000,74536905,699,700,700,699,1600
|
|
20240704,104900,73417977,701,701,701,701,79
|
|
20240704,104800,73362598,702,702,702,702,0
|
|
20240704,104700,73362598,702,702,702,702,2036
|
|
20240704,104600,71933326,702,702,702,702,0
|
|
20240704,104500,71933326,702,702,702,702,0
|
|
20240704,104400,71933326,702,702,702,702,0
|
|
20240704,104300,71933326,702,702,702,702,85
|
|
20240704,104200,71873656,702,702,702,702,0
|
|
20240704,104100,71873656,702,702,702,702,0
|
|
20240704,104000,71873656,702,702,702,702,0
|
|
20240704,103900,71873656,702,701,702,701,649
|
|
20240704,103800,71418354,700,700,700,700,0
|
|
20240704,103700,71418354,700,700,700,700,1
|
|
20240704,103600,71417654,701,700,701,700,100
|
|
20240704,103500,71347558,701,697,701,697,1652
|
|
20240704,103400,70191530,699,704,704,693,45529
|
|
20240704,103300,38426064,705,705,705,705,65
|
|
20240704,103200,38380239,704,704,704,704,0
|
|
20240704,103100,38380239,704,704,704,704,0
|
|
20240704,103000,38380239,704,704,704,704,0
|
|
20240704,102900,38380239,704,704,704,704,0
|
|
20240704,102800,38380239,704,704,704,704,1
|
|
20240704,102700,38379535,705,705,705,705,0
|
|
20240704,102600,38379535,705,705,705,705,338
|
|
20240704,102500,38141245,705,705,705,705,76
|
|
20240704,102400,38087665,705,705,705,705,250
|
|
20240704,102300,37911415,705,706,706,705,7
|
|
20240704,102200,37906479,706,706,706,706,0
|
|
20240704,102100,37906479,706,706,706,706,0
|
|
20240704,102000,37906479,706,706,706,706,0
|
|
20240704,101900,37906479,706,706,706,706,0
|
|
20240704,101800,37906479,706,706,706,706,1
|
|
20240704,101700,37905773,704,705,705,704,1033
|
|
20240704,101600,37178539,704,704,704,704,50
|
|
20240704,101500,37143339,704,704,704,704,0
|
|
20240704,101400,37143339,704,704,704,704,0
|
|
20240704,101300,37143339,704,704,704,704,0
|
|
20240704,101200,37143339,704,704,704,704,0
|
|
20240704,101100,37143339,704,704,704,704,0
|
|
20240704,101000,37143339,704,704,704,704,23
|
|
20240704,100900,37127147,704,704,704,704,11
|
|
20240704,100800,37119403,706,706,706,706,115
|
|
20240704,100700,37038213,706,706,706,705,27
|
|
20240704,100600,37019161,706,706,706,706,1
|
|
20240704,100500,37018455,706,706,706,706,107
|
|
20240704,100400,36942913,706,706,706,706,2
|
|
20240704,100300,36941501,706,706,706,706,0
|
|
20240704,100200,36941501,706,706,706,706,1
|
|
20240704,100100,36940795,703,704,704,703,200
|
|
20240704,100000,36800130,706,706,706,706,0
|
|
20240704,095900,36800130,706,706,706,706,38
|
|
20240704,095800,36773302,706,705,706,705,42
|
|
20240704,095700,36743691,706,705,706,705,48
|
|
20240704,095600,36709807,705,703,705,703,5978
|
|
20240704,095500,32503915,703,703,703,703,0
|
|
20240704,095400,32503915,703,703,703,703,109
|
|
20240704,095300,32427288,703,703,703,703,24
|
|
20240704,095200,32410416,703,702,703,702,133
|
|
20240704,095100,32317049,701,701,701,701,8
|
|
20240704,095000,32311441,702,702,702,702,8
|
|
20240704,094900,32305825,703,703,703,703,8
|
|
20240704,094800,32300201,703,703,703,703,0
|
|
20240704,094700,32300201,703,703,703,703,4
|
|
20240704,094600,32297389,703,703,703,703,0
|
|
20240704,094500,32297389,703,702,703,701,5157
|
|
20240704,094400,28682229,702,703,703,702,148
|
|
20240704,094300,28578332,703,702,703,702,477
|
|
20240704,094200,28243005,703,701,703,701,3929
|
|
20240704,094100,25488772,700,700,700,700,0
|
|
20240704,094000,25488772,700,700,700,700,420
|
|
20240704,093900,25194772,700,700,700,700,0
|
|
20240704,093800,25194772,700,700,700,700,0
|
|
20240704,093700,25194772,700,700,700,700,1358
|
|
20240704,093600,24244172,700,700,700,700,2
|
|
20240704,093500,24242772,700,700,700,700,0
|
|
20240704,093400,24242772,700,700,700,700,0
|
|
20240704,093300,24242772,700,700,700,700,5
|
|
20240704,093200,24239272,700,702,703,699,7503
|
|
20240704,093100,18992799,703,701,703,701,2
|
|
20240704,093000,18991395,701,701,701,701,1
|
|
20240704,092900,18990694,700,700,700,700,0
|
|
20240704,092800,18990694,700,700,700,700,20
|
|
20240704,092700,18976694,700,700,700,700,150
|
|
20240704,092600,18871694,700,700,700,700,3
|
|
20240704,092500,18869594,700,700,700,700,1792
|
|
20240704,092400,17615194,699,699,699,699,1200
|
|
20240704,092300,16776394,699,699,699,699,20
|
|
20240704,092200,16762414,700,700,700,700,221
|
|
20240704,092100,16607714,700,701,703,700,4335
|
|
20240704,092000,13569707,700,703,703,700,329
|
|
20240704,091900,13339301,701,699,701,699,6113
|
|
20240704,091800,9066308,699,702,702,699,1259
|
|
20240704,091700,8184891,702,702,702,702,0
|
|
20240704,091600,8184891,702,702,702,702,1
|
|
20240704,091500,8184189,703,703,703,703,0
|
|
20240704,091400,8184189,703,703,703,703,0
|
|
20240704,091300,8184189,703,703,703,703,301
|
|
20240704,091200,7972586,704,704,704,704,303
|
|
20240704,091100,7759274,703,703,704,702,5137
|
|
20240704,091000,4142835,704,701,704,701,3105
|
|
20240704,090900,1958026,703,701,703,701,225
|
|
20240704,090800,1799909,700,700,702,700,148
|
|
20240704,090700,1696171,700,700,700,700,50
|
|
20240704,090600,1661171,700,700,700,700,54
|
|
20240704,090500,1623371,699,699,699,699,10
|
|
20240704,090400,1616381,699,699,699,699,638
|
|
20240704,090300,1170419,699,697,699,697,359
|
|
20240704,090200,920178,697,697,697,697,1014
|
|
20240704,090100,213420,699,699,699,699,32
|
|
20240704,090000,191052,699,697,699,697,274
|