625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192200,399427852,688,688,688,688,3246
|
|
20240705,192100,399427852,688,688,688,688,0
|
|
20240705,192000,399427852,688,688,688,688,0
|
|
20240705,191900,399427852,688,688,688,688,0
|
|
20240705,191800,399427852,688,688,688,688,0
|
|
20240705,191700,399427852,688,688,688,688,0
|
|
20240705,191600,399427852,688,688,688,688,0
|
|
20240705,191500,399427852,688,688,688,688,0
|
|
20240705,191400,399427852,688,688,688,688,0
|
|
20240705,191300,399427852,688,688,688,688,0
|
|
20240705,191200,399427852,688,688,688,688,0
|
|
20240705,191100,399427852,688,688,688,688,0
|
|
20240705,191000,399427852,688,688,688,688,0
|
|
20240705,190900,399427852,688,688,688,688,0
|
|
20240705,190800,399427852,688,688,688,688,0
|
|
20240705,190700,399427852,688,688,688,688,0
|
|
20240705,190600,399427852,688,688,688,688,0
|
|
20240705,190500,399427852,688,688,688,688,0
|
|
20240705,190400,399427852,688,688,688,688,0
|
|
20240705,190300,399427852,688,688,688,688,0
|
|
20240705,190200,399427852,688,688,688,688,0
|
|
20240705,190100,399427852,688,688,688,688,0
|
|
20240705,190000,399427852,688,688,688,688,0
|
|
20240705,185900,399427852,688,688,688,688,0
|
|
20240705,185800,399427852,688,688,688,688,0
|
|
20240705,185700,399427852,688,688,688,688,0
|
|
20240705,185600,399427852,688,688,688,688,0
|
|
20240705,185500,399427852,688,688,688,688,0
|
|
20240705,185400,399427852,688,688,688,688,0
|
|
20240705,185300,399427852,688,688,688,688,0
|
|
20240705,185200,399427852,688,688,688,688,3246
|
|
20240705,185100,399427852,688,688,688,688,0
|
|
20240705,185000,399427852,688,688,688,688,0
|
|
20240705,184900,399427852,688,688,688,688,0
|
|
20240705,184800,399427852,688,688,688,688,0
|
|
20240705,184700,399427852,688,688,688,688,0
|
|
20240705,184600,399427852,688,688,688,688,0
|
|
20240705,184500,399427852,688,688,688,688,0
|
|
20240705,184400,399427852,688,688,688,688,0
|
|
20240705,184300,399427852,688,688,688,688,0
|
|
20240705,184200,399427852,688,688,688,688,0
|
|
20240705,184100,399427852,688,688,688,688,0
|
|
20240705,184000,399427852,688,688,688,688,0
|
|
20240705,183900,399427852,688,688,688,688,0
|
|
20240705,183800,399427852,688,688,688,688,0
|
|
20240705,183700,399427852,688,688,688,688,0
|
|
20240705,183600,399427852,688,688,688,688,0
|
|
20240705,183500,399427852,688,688,688,688,0
|
|
20240705,183400,399427852,688,688,688,688,0
|
|
20240705,183300,399427852,688,688,688,688,0
|
|
20240705,183200,399427852,688,688,688,688,0
|
|
20240705,183100,399427852,688,688,688,688,0
|
|
20240705,183000,399427852,688,688,688,688,0
|
|
20240705,182900,399427852,688,688,688,688,0
|
|
20240705,182800,399427852,688,688,688,688,0
|
|
20240705,182700,399427852,688,688,688,688,0
|
|
20240705,182600,399427852,688,688,688,688,0
|
|
20240705,182500,399427852,688,688,688,688,0
|
|
20240705,182400,399427852,688,688,688,688,0
|
|
20240705,182300,399427852,688,688,688,688,0
|
|
20240705,182200,399427852,688,688,688,688,3246
|
|
20240705,182100,399427852,688,688,688,688,0
|
|
20240705,182000,399427852,688,688,688,688,0
|
|
20240705,181900,399427852,688,688,688,688,0
|
|
20240705,181800,399427852,688,688,688,688,0
|
|
20240705,181700,399427852,688,688,688,688,0
|
|
20240705,181600,399427852,688,688,688,688,0
|
|
20240705,181500,399427852,688,688,688,688,0
|
|
20240705,181400,399427852,688,688,688,688,0
|
|
20240705,181300,399427852,688,688,688,688,0
|
|
20240705,181200,399427852,688,688,688,688,0
|
|
20240705,181100,399427852,688,688,688,688,0
|
|
20240705,181000,399427852,688,688,688,688,0
|
|
20240705,180900,399427852,688,688,688,688,0
|
|
20240705,180800,399427852,688,688,688,688,0
|
|
20240705,180700,399427852,688,688,688,688,0
|
|
20240705,180600,399427852,688,688,688,688,0
|
|
20240705,180500,399427852,688,688,688,688,0
|
|
20240705,180400,399427852,688,688,688,688,0
|
|
20240705,180300,399427852,688,688,688,688,0
|
|
20240705,180200,399427852,688,688,688,688,0
|
|
20240705,180100,399427852,688,688,688,688,0
|
|
20240705,180000,399427852,688,688,688,688,0
|
|
20240705,175900,399427852,688,688,688,688,0
|
|
20240705,175800,399427852,688,688,688,688,0
|
|
20240705,175700,399427852,688,688,688,688,0
|
|
20240705,175600,399427852,688,688,688,688,0
|
|
20240705,175500,399427852,688,688,688,688,0
|
|
20240705,175400,399427852,688,688,688,688,0
|
|
20240705,175300,399427852,688,688,688,688,0
|
|
20240705,175200,399427852,688,688,688,688,3246
|
|
20240705,175100,399427852,688,688,688,688,0
|
|
20240705,175000,399427852,688,688,688,688,0
|
|
20240705,174900,399427852,688,688,688,688,0
|
|
20240705,174800,399427852,688,688,688,688,0
|
|
20240705,174700,399427852,688,688,688,688,0
|
|
20240705,174600,399427852,688,688,688,688,0
|
|
20240705,174500,399427852,688,688,688,688,0
|
|
20240705,174400,399427852,688,688,688,688,0
|
|
20240705,174300,399427852,688,688,688,688,0
|
|
20240705,174200,399427852,688,688,688,688,0
|
|
20240705,174100,399427852,688,688,688,688,0
|
|
20240705,174000,399427852,688,688,688,688,0
|
|
20240705,173900,399427852,688,688,688,688,0
|
|
20240705,173800,399427852,688,688,688,688,0
|
|
20240705,173700,399427852,688,688,688,688,0
|
|
20240705,173600,399427852,688,688,688,688,0
|
|
20240705,173500,399427852,688,688,688,688,0
|
|
20240705,173400,399427852,688,688,688,688,0
|
|
20240705,173300,399427852,688,688,688,688,0
|
|
20240705,173200,399427852,688,688,688,688,0
|
|
20240705,173100,399427852,688,688,688,688,0
|
|
20240705,173000,399427852,688,688,688,688,0
|
|
20240705,172900,399427852,688,688,688,688,0
|
|
20240705,172800,399427852,688,688,688,688,0
|
|
20240705,172700,399427852,688,688,688,688,0
|
|
20240705,172600,399427852,688,688,688,688,0
|
|
20240705,172500,399427852,688,688,688,688,0
|
|
20240705,172400,399427852,688,688,688,688,0
|
|
20240705,172300,399427852,688,688,688,688,0
|
|
20240705,172200,399427852,688,688,688,688,3246
|
|
20240705,172100,399427852,688,688,688,688,0
|
|
20240705,172000,399427852,688,688,688,688,0
|
|
20240705,171900,399427852,688,688,688,688,0
|
|
20240705,171800,399427852,688,688,688,688,0
|
|
20240705,171700,399427852,688,688,688,688,0
|
|
20240705,171600,399427852,688,688,688,688,0
|
|
20240705,171500,399427852,688,688,688,688,0
|
|
20240705,171400,399427852,688,688,688,688,0
|
|
20240705,171300,399427852,688,688,688,688,0
|
|
20240705,171200,399427852,688,688,688,688,0
|
|
20240705,171100,399427852,688,688,688,688,0
|
|
20240705,171000,399427852,688,688,688,688,0
|
|
20240705,170900,399427852,688,688,688,688,0
|
|
20240705,170800,399427852,688,688,688,688,0
|
|
20240705,170700,399427852,688,688,688,688,0
|
|
20240705,170600,399427852,688,688,688,688,0
|
|
20240705,170500,399427852,688,688,688,688,0
|
|
20240705,170400,399427852,688,688,688,688,0
|
|
20240705,170300,399427852,688,688,688,688,0
|
|
20240705,170200,399427852,688,688,688,688,0
|
|
20240705,170100,399427852,688,688,688,688,0
|
|
20240705,170000,399427852,688,688,688,688,0
|
|
20240705,165900,399427852,688,688,688,688,0
|
|
20240705,165800,399427852,688,688,688,688,0
|
|
20240705,165700,399427852,688,688,688,688,0
|
|
20240705,165600,399427852,688,688,688,688,0
|
|
20240705,165500,399427852,688,688,688,688,0
|
|
20240705,165400,399427852,688,688,688,688,0
|
|
20240705,165300,399427852,688,688,688,688,0
|
|
20240705,165200,399427852,688,688,688,688,3246
|
|
20240705,165100,399427852,688,688,688,688,0
|
|
20240705,165000,399427852,688,688,688,688,0
|
|
20240705,164900,399427852,688,688,688,688,0
|
|
20240705,164800,399427852,688,688,688,688,0
|
|
20240705,164700,399427852,688,688,688,688,0
|
|
20240705,164600,399427852,688,688,688,688,0
|
|
20240705,164500,399427852,688,688,688,688,0
|
|
20240705,164400,399427852,688,688,688,688,0
|
|
20240705,164300,399427852,688,688,688,688,0
|
|
20240705,164200,399427852,688,688,688,688,0
|
|
20240705,164100,399427852,688,688,688,688,0
|
|
20240705,164000,399427852,688,688,688,688,0
|
|
20240705,163900,399427852,688,688,688,688,0
|
|
20240705,163800,399427852,688,688,688,688,0
|
|
20240705,163700,399427852,688,688,688,688,0
|
|
20240705,163600,399427852,688,688,688,688,0
|
|
20240705,163500,399427852,688,688,688,688,0
|
|
20240705,163400,399427852,688,688,688,688,0
|
|
20240705,163300,399427852,688,688,688,688,0
|
|
20240705,163200,399427852,688,688,688,688,0
|
|
20240705,163100,399427852,688,688,688,688,0
|
|
20240705,163000,399427852,688,688,688,688,0
|
|
20240705,162900,399427852,688,688,688,688,0
|
|
20240705,162800,399427852,688,688,688,688,0
|
|
20240705,162700,399427852,688,688,688,688,0
|
|
20240705,162600,399427852,688,688,688,688,0
|
|
20240705,162500,399427852,688,688,688,688,0
|
|
20240705,162400,399427852,688,688,688,688,0
|
|
20240705,162300,399427852,688,688,688,688,0
|
|
20240705,162200,399427852,688,688,688,688,3246
|
|
20240705,162100,399427852,688,688,688,688,0
|
|
20240705,162000,399427852,688,688,688,688,0
|
|
20240705,161900,399427852,688,688,688,688,0
|
|
20240705,161800,399427852,688,688,688,688,0
|
|
20240705,161700,399427852,688,688,688,688,0
|
|
20240705,161600,399427852,688,688,688,688,0
|
|
20240705,161500,399427852,688,688,688,688,0
|
|
20240705,161400,399427852,688,688,688,688,0
|
|
20240705,161300,399427852,688,688,688,688,0
|
|
20240705,161200,399427852,688,688,688,688,0
|
|
20240705,161100,399427852,688,688,688,688,0
|
|
20240705,161000,399427852,688,688,688,688,0
|
|
20240705,160900,399427852,688,688,688,688,0
|
|
20240705,160800,399427852,688,688,688,688,0
|
|
20240705,160700,399427852,688,688,688,688,0
|
|
20240705,160600,399427852,688,688,688,688,0
|
|
20240705,160500,399427852,688,688,688,688,0
|
|
20240705,160400,399427852,688,688,688,688,0
|
|
20240705,160300,399427852,688,688,688,688,0
|
|
20240705,160200,399427852,688,688,688,688,0
|
|
20240705,160100,399427852,688,688,688,688,0
|
|
20240705,160000,399427852,688,688,688,688,0
|
|
20240705,155900,399427852,688,688,688,688,0
|
|
20240705,155800,399427852,688,688,688,688,0
|
|
20240705,155700,399427852,688,688,688,688,0
|
|
20240705,155600,399427852,688,688,688,688,0
|
|
20240705,155500,399427852,688,688,688,688,0
|
|
20240705,155400,399427852,688,688,688,688,0
|
|
20240705,155300,399427852,688,688,688,688,0
|
|
20240705,155200,399427852,688,688,688,688,3246
|
|
20240705,155100,399427852,688,688,688,688,0
|
|
20240705,155000,399427852,688,688,688,688,0
|
|
20240705,154900,399427852,688,688,688,688,0
|
|
20240705,154800,399427852,688,688,688,688,0
|
|
20240705,154700,399427852,688,688,688,688,0
|
|
20240705,154600,399427852,688,688,688,688,0
|
|
20240705,154500,399427852,688,688,688,688,0
|
|
20240705,154400,399427852,688,688,688,688,0
|
|
20240705,154300,399427852,688,688,688,688,0
|
|
20240705,154200,399427852,688,688,688,688,0
|
|
20240705,154100,399427852,688,688,688,688,0
|
|
20240705,154000,399427852,688,688,688,688,0
|
|
20240705,153900,399427852,688,688,688,688,0
|
|
20240705,153800,399427852,688,688,688,688,0
|
|
20240705,153700,399427852,688,688,688,688,0
|
|
20240705,153600,399427852,688,688,688,688,0
|
|
20240705,153500,399427852,688,688,688,688,0
|
|
20240705,153400,399427852,688,688,688,688,0
|
|
20240705,153300,399427852,688,688,688,688,0
|
|
20240705,153200,399427852,688,688,688,688,0
|
|
20240705,153100,399427852,688,688,688,688,0
|
|
20240705,153000,399427852,688,688,688,688,3246
|
|
20240705,152900,397194604,689,689,689,689,0
|
|
20240705,152800,397194604,689,689,689,689,0
|
|
20240705,152700,397194604,689,689,689,689,0
|
|
20240705,152600,397194604,689,689,689,689,0
|
|
20240705,152500,397194604,689,689,689,689,0
|
|
20240705,152400,397194604,689,689,689,689,0
|
|
20240705,152300,397194604,689,689,689,689,0
|
|
20240705,152200,397194604,689,689,689,689,0
|
|
20240705,152100,397194604,689,689,689,689,0
|
|
20240705,152000,397194604,689,689,689,689,0
|
|
20240705,151900,397194604,689,689,689,689,15
|
|
20240705,151800,397184269,689,689,689,689,8
|
|
20240705,151700,397178757,689,689,689,689,0
|
|
20240705,151600,397178757,689,689,689,689,33
|
|
20240705,151500,397156020,688,687,689,687,1550
|
|
20240705,151400,396089976,689,689,689,689,500
|
|
20240705,151300,395745476,688,689,689,688,201
|
|
20240705,151200,395607187,688,688,688,688,0
|
|
20240705,151100,395607187,688,688,688,688,502
|
|
20240705,151000,395261811,688,688,688,687,1001
|
|
20240705,150900,394573811,689,689,689,689,13
|
|
20240705,150800,394564854,689,688,689,688,28
|
|
20240705,150700,394545582,689,689,689,689,113
|
|
20240705,150600,394467725,689,689,689,689,1890
|
|
20240705,150500,393165515,689,688,689,688,3811
|
|
20240705,150400,390541084,688,688,688,688,502
|
|
20240705,150300,390195708,687,686,687,686,3573
|
|
20240705,150200,387741150,686,686,686,686,100
|
|
20240705,150100,387672550,686,686,686,686,0
|
|
20240705,150000,387672550,686,687,687,686,2630
|
|
20240705,145900,385865940,687,687,687,687,100
|
|
20240705,145800,385797240,687,687,687,687,30
|
|
20240705,145700,385776630,687,687,687,687,33
|
|
20240705,145600,385753959,687,687,687,687,5036
|
|
20240705,145500,382294227,686,686,686,686,50
|
|
20240705,145400,382259927,687,687,687,687,0
|
|
20240705,145300,382259927,687,687,687,687,15
|
|
20240705,145200,382249622,686,686,686,686,210
|
|
20240705,145100,382105562,687,687,687,687,0
|
|
20240705,145000,382105562,687,687,687,687,130
|
|
20240705,144900,382016252,687,687,687,687,0
|
|
20240705,144800,382016252,687,687,687,685,152
|
|
20240705,144700,381912030,684,687,687,684,9905
|
|
20240705,144600,375128974,687,687,687,687,45
|
|
20240705,144500,375098059,687,687,687,687,513
|
|
20240705,144400,374745628,687,687,687,686,18809
|
|
20240705,144300,361840082,688,688,688,687,516
|
|
20240705,144200,361485574,688,688,688,688,0
|
|
20240705,144100,361485574,688,688,688,688,0
|
|
20240705,144000,361485574,688,688,688,688,8632
|
|
20240705,143900,355546758,689,689,689,689,100
|
|
20240705,143800,355477858,689,689,689,689,100
|
|
20240705,143700,355408958,688,688,688,688,0
|
|
20240705,143600,355408958,688,688,688,688,0
|
|
20240705,143500,355408958,688,688,688,688,0
|
|
20240705,143400,355408958,688,688,688,688,980
|
|
20240705,143300,354734718,688,688,688,688,0
|
|
20240705,143200,354734718,688,689,689,688,437
|
|
20240705,143100,354433962,689,689,689,689,186
|
|
20240705,143000,354305808,688,688,688,688,50
|
|
20240705,142900,354271408,689,689,689,689,70
|
|
20240705,142800,354223178,689,689,689,689,0
|
|
20240705,142700,354223178,689,687,689,687,2
|
|
20240705,142600,354221802,689,688,689,688,97
|
|
20240705,142500,354155062,688,688,688,688,90
|
|
20240705,142400,354093142,687,687,687,687,70
|
|
20240705,142300,354045052,687,688,688,687,4932
|
|
20240705,142200,350656756,688,688,688,688,300
|
|
20240705,142100,350450356,687,687,687,687,1218
|
|
20240705,142000,349613590,689,688,689,688,2293
|
|
20240705,141900,348036005,689,689,689,689,20
|
|
20240705,141800,348022225,689,689,689,689,0
|
|
20240705,141700,348022225,689,689,689,689,28
|
|
20240705,141600,348002933,689,689,689,686,58594
|
|
20240705,141500,307754527,689,690,690,689,9
|
|
20240705,141400,307748321,690,690,690,690,1000
|
|
20240705,141300,307058321,690,690,690,690,0
|
|
20240705,141200,307058321,690,690,690,690,1
|
|
20240705,141100,307057631,689,689,689,689,300
|
|
20240705,141000,306850931,689,689,689,689,22
|
|
20240705,140900,306835773,688,688,688,688,3229
|
|
20240705,140800,304614221,690,690,690,690,5
|
|
20240705,140700,304610771,690,690,690,690,0
|
|
20240705,140600,304610771,690,690,690,690,11
|
|
20240705,140500,304603181,688,690,690,688,100
|
|
20240705,140400,304534379,688,690,690,688,551
|
|
20240705,140300,304155289,689,689,689,689,0
|
|
20240705,140200,304155289,689,690,690,689,126
|
|
20240705,140100,304068473,690,689,690,689,10071
|
|
20240705,140000,297129553,688,689,689,688,13683
|
|
20240705,135900,287707331,689,689,689,689,0
|
|
20240705,135800,287707331,689,689,689,689,0
|
|
20240705,135700,287707331,689,689,689,689,168
|
|
20240705,135600,287591579,689,689,689,689,252
|
|
20240705,135500,287417951,689,689,689,689,0
|
|
20240705,135400,287417951,689,689,689,689,0
|
|
20240705,135300,287417951,689,689,689,689,342
|
|
20240705,135200,287182313,689,690,690,689,21468
|
|
20240705,135100,272389716,690,691,691,690,5443
|
|
20240705,135000,268633546,690,690,690,690,0
|
|
20240705,134900,268633546,690,691,691,690,919
|
|
20240705,134800,267999431,691,691,691,690,1601
|
|
20240705,134700,266894640,691,691,691,691,0
|
|
20240705,134600,266894640,691,691,691,691,1
|
|
20240705,134500,266893949,691,691,691,691,3010
|
|
20240705,134400,264814039,692,692,692,692,0
|
|
20240705,134300,264814039,692,692,692,692,1
|
|
20240705,134200,264813347,689,689,689,689,0
|
|
20240705,134100,264813347,689,689,690,689,5706
|
|
20240705,134000,260881353,689,691,691,689,15000
|
|
20240705,133900,250539315,690,691,691,690,2781
|
|
20240705,133800,248620409,691,691,691,691,0
|
|
20240705,133700,248620409,691,691,691,691,49
|
|
20240705,133600,248586550,691,691,691,691,0
|
|
20240705,133500,248586550,691,691,691,691,827
|
|
20240705,133400,248015093,691,691,691,691,1070
|
|
20240705,133300,247275723,691,690,691,690,2171
|
|
20240705,133200,245777732,691,691,691,691,4
|
|
20240705,133100,245774968,691,691,691,691,500
|
|
20240705,133000,245429468,689,689,689,689,0
|
|
20240705,132900,245429468,689,689,689,689,0
|
|
20240705,132800,245429468,689,690,690,689,1033
|
|
20240705,132700,244716798,690,690,690,690,0
|
|
20240705,132600,244716798,690,690,690,690,1812
|
|
20240705,132500,243466518,689,690,690,689,8795
|
|
20240705,132400,237399252,691,691,691,691,0
|
|
20240705,132300,237399252,691,691,691,691,0
|
|
20240705,132200,237399252,691,691,691,691,43
|
|
20240705,132100,237369539,691,691,691,691,1
|
|
20240705,132000,237368848,691,691,691,691,6
|
|
20240705,131900,237364702,691,691,691,691,10
|
|
20240705,131800,237357792,691,691,691,691,10
|
|
20240705,131700,237350882,691,691,691,691,2
|
|
20240705,131600,237349500,690,690,690,690,90
|
|
20240705,131500,237287400,690,691,691,690,849
|
|
20240705,131400,236701441,691,691,691,691,1175
|
|
20240705,131300,235889516,691,691,691,691,0
|
|
20240705,131200,235889516,691,690,691,690,9458
|
|
20240705,131100,229363489,691,691,691,691,0
|
|
20240705,131000,229363489,691,691,691,691,253
|
|
20240705,130900,229188666,691,691,691,691,15
|
|
20240705,130800,229178301,691,690,691,690,1001
|
|
20240705,130700,228487610,690,691,691,690,251
|
|
20240705,130600,228314269,691,691,691,691,756
|
|
20240705,130500,227791873,691,691,691,691,119
|
|
20240705,130400,227709644,691,691,691,691,5
|
|
20240705,130300,227706189,691,691,691,691,2
|
|
20240705,130200,227704807,690,692,692,690,50000
|
|
20240705,130100,193204139,692,692,692,692,30
|
|
20240705,130000,193183379,692,692,692,692,0
|
|
20240705,125900,193183379,692,694,694,691,76899
|
|
20240705,125800,139977930,695,695,695,695,0
|
|
20240705,125700,139977930,695,695,695,695,50
|
|
20240705,125600,139943180,694,694,694,694,0
|
|
20240705,125500,139943180,694,695,695,694,50
|
|
20240705,125400,139908479,694,694,694,694,0
|
|
20240705,125300,139908479,694,694,694,694,14
|
|
20240705,125200,139898763,694,694,694,694,0
|
|
20240705,125100,139898763,694,694,694,694,84
|
|
20240705,125000,139840467,694,694,694,694,0
|
|
20240705,124900,139840467,694,694,694,694,0
|
|
20240705,124800,139840467,694,694,694,694,2000
|
|
20240705,124700,138452467,693,693,693,693,0
|
|
20240705,124600,138452467,693,693,693,693,0
|
|
20240705,124500,138452467,693,694,694,693,54
|
|
20240705,124400,138415034,693,693,693,693,3323
|
|
20240705,124300,136112195,696,696,696,696,0
|
|
20240705,124200,136112195,696,696,696,696,0
|
|
20240705,124100,136112195,696,696,696,696,0
|
|
20240705,124000,136112195,696,696,696,696,0
|
|
20240705,123900,136112195,696,696,696,696,10
|
|
20240705,123800,136105235,696,696,696,696,3000
|
|
20240705,123700,134017235,696,696,696,696,0
|
|
20240705,123600,134017235,696,696,696,696,2
|
|
20240705,123500,134015843,696,696,696,696,851
|
|
20240705,123400,133423547,696,694,696,694,3925
|
|
20240705,123300,130694394,694,693,694,693,802
|
|
20240705,123200,130138606,694,694,694,694,0
|
|
20240705,123100,130138606,694,694,694,694,501
|
|
20240705,123000,129790912,695,695,695,695,33
|
|
20240705,122900,129767977,695,695,695,695,3
|
|
20240705,122800,129765892,695,695,695,695,0
|
|
20240705,122700,129765892,695,695,695,695,27
|
|
20240705,122600,129747127,695,695,695,695,2
|
|
20240705,122500,129745737,695,695,695,695,21
|
|
20240705,122400,129731142,694,694,694,694,0
|
|
20240705,122300,129731142,694,694,694,694,1394
|
|
20240705,122200,128763706,694,694,694,694,500
|
|
20240705,122100,128416706,694,694,694,693,901
|
|
20240705,122000,127792310,695,695,695,695,226
|
|
20240705,121900,127635240,694,694,694,694,0
|
|
20240705,121800,127635240,694,694,694,694,0
|
|
20240705,121700,127635240,694,694,694,694,0
|
|
20240705,121600,127635240,694,694,694,694,0
|
|
20240705,121500,127635240,694,694,694,694,2245
|
|
20240705,121400,126077210,694,695,695,693,35702
|
|
20240705,121300,101316327,695,695,695,695,0
|
|
20240705,121200,101316327,695,695,695,695,0
|
|
20240705,121100,101316327,695,695,695,695,3550
|
|
20240705,121000,98849077,695,695,695,695,0
|
|
20240705,120900,98849077,695,695,695,695,33
|
|
20240705,120800,98826142,698,696,698,696,309
|
|
20240705,120700,98610766,695,695,695,695,210
|
|
20240705,120600,98464816,694,695,695,694,10452
|
|
20240705,120500,91204709,696,696,696,696,691
|
|
20240705,120400,90723773,697,697,697,697,5
|
|
20240705,120300,90720288,697,697,697,697,0
|
|
20240705,120200,90720288,697,697,697,697,0
|
|
20240705,120100,90720288,697,697,697,697,1
|
|
20240705,120000,90719591,696,695,696,695,60
|
|
20240705,115900,90677851,695,695,695,695,2
|
|
20240705,115800,90676461,695,695,695,695,0
|
|
20240705,115700,90676461,695,695,695,695,0
|
|
20240705,115600,90676461,695,695,695,695,0
|
|
20240705,115500,90676461,695,695,695,695,0
|
|
20240705,115400,90676461,695,696,696,695,7
|
|
20240705,115300,90671592,696,696,696,696,0
|
|
20240705,115200,90671592,696,696,696,696,0
|
|
20240705,115100,90671592,696,696,696,696,0
|
|
20240705,115000,90671592,696,696,696,696,0
|
|
20240705,114900,90671592,696,696,696,696,200
|
|
20240705,114800,90532392,696,696,696,696,284
|
|
20240705,114700,90334728,697,697,697,697,5
|
|
20240705,114600,90331243,697,697,697,697,0
|
|
20240705,114500,90331243,697,697,697,697,0
|
|
20240705,114400,90331243,697,697,697,697,50
|
|
20240705,114300,90296393,697,697,697,697,0
|
|
20240705,114200,90296393,697,697,697,697,51
|
|
20240705,114100,90260846,697,698,698,697,26
|
|
20240705,114000,90242704,698,698,698,698,200
|
|
20240705,113900,90103104,698,698,698,698,471
|
|
20240705,113800,89774346,699,699,699,699,0
|
|
20240705,113700,89774346,699,699,699,699,0
|
|
20240705,113600,89774346,699,699,699,699,0
|
|
20240705,113500,89774346,699,699,699,699,0
|
|
20240705,113400,89774346,699,698,699,696,2102
|
|
20240705,113300,88309298,699,699,699,699,300
|
|
20240705,113200,88099598,699,699,699,699,0
|
|
20240705,113100,88099598,699,699,699,699,1045
|
|
20240705,113000,87369143,699,699,699,699,22
|
|
20240705,112900,87353765,698,698,698,698,526
|
|
20240705,112800,86986617,698,698,698,698,5
|
|
20240705,112700,86983127,698,698,698,698,400
|
|
20240705,112600,86703927,697,697,697,697,50
|
|
20240705,112500,86669077,696,696,696,696,0
|
|
20240705,112400,86669077,696,696,696,696,36
|
|
20240705,112300,86644021,694,694,694,694,0
|
|
20240705,112200,86644021,694,695,695,694,27
|
|
20240705,112100,86625282,696,696,696,696,10
|
|
20240705,112000,86618322,696,696,696,696,0
|
|
20240705,111900,86618322,696,696,696,696,0
|
|
20240705,111800,86618322,696,695,696,695,9
|
|
20240705,111700,86612060,695,695,695,695,334
|
|
20240705,111600,86379930,695,695,695,695,0
|
|
20240705,111500,86379930,695,695,695,695,0
|
|
20240705,111400,86379930,695,695,695,695,510
|
|
20240705,111300,86025480,695,695,695,695,17
|
|
20240705,111200,86013665,695,695,695,695,0
|
|
20240705,111100,86013665,695,695,695,695,0
|
|
20240705,111000,86013665,695,695,695,695,0
|
|
20240705,110900,86013665,695,695,695,695,0
|
|
20240705,110800,86013665,695,694,695,694,11081
|
|
20240705,110700,78323003,695,695,695,695,14
|
|
20240705,110600,78313273,695,695,695,695,779
|
|
20240705,110500,77771868,697,697,697,697,0
|
|
20240705,110400,77771868,697,698,698,697,529
|
|
20240705,110300,77403152,698,698,698,698,6
|
|
20240705,110200,77398964,698,698,698,698,0
|
|
20240705,110100,77398964,698,698,698,698,0
|
|
20240705,110000,77398964,698,697,698,697,511
|
|
20240705,105900,77042347,697,697,697,697,0
|
|
20240705,105800,77042347,697,697,697,697,414
|
|
20240705,105700,76753789,697,696,697,695,102
|
|
20240705,105600,76682890,696,696,696,696,1
|
|
20240705,105500,76682194,695,695,695,695,0
|
|
20240705,105400,76682194,695,695,695,695,0
|
|
20240705,105300,76682194,695,695,695,695,0
|
|
20240705,105200,76682194,695,695,695,695,0
|
|
20240705,105100,76682194,695,695,695,695,40
|
|
20240705,105000,76654394,695,695,695,695,0
|
|
20240705,104900,76654394,695,695,695,695,1
|
|
20240705,104800,76653699,694,694,694,694,0
|
|
20240705,104700,76653699,694,694,694,694,0
|
|
20240705,104600,76653699,694,694,694,694,695
|
|
20240705,104500,76171369,697,697,697,697,0
|
|
20240705,104400,76171369,697,697,697,693,17024
|
|
20240705,104300,64345528,697,697,697,697,544
|
|
20240705,104200,63966360,698,698,698,698,247
|
|
20240705,104100,63793954,698,698,698,698,2
|
|
20240705,104000,63792558,698,698,698,698,344
|
|
20240705,103900,63552446,698,698,698,698,0
|
|
20240705,103800,63552446,698,698,698,698,0
|
|
20240705,103700,63552446,698,698,698,698,0
|
|
20240705,103600,63552446,698,698,698,698,100
|
|
20240705,103500,63482646,698,698,698,698,0
|
|
20240705,103400,63482646,698,698,698,698,0
|
|
20240705,103300,63482646,698,698,698,698,1
|
|
20240705,103200,63481948,699,699,699,699,0
|
|
20240705,103100,63481948,699,699,699,699,1
|
|
20240705,103000,63481249,698,698,698,698,488
|
|
20240705,102900,63140625,699,699,699,699,7
|
|
20240705,102800,63135732,699,699,699,699,0
|
|
20240705,102700,63135732,699,699,699,699,10
|
|
20240705,102600,63128742,699,699,699,699,1
|
|
20240705,102500,63128043,700,700,700,700,0
|
|
20240705,102400,63128043,700,699,700,699,648
|
|
20240705,102300,62675088,699,699,699,699,3
|
|
20240705,102200,62672991,699,699,699,699,21
|
|
20240705,102100,62658312,699,699,699,699,3
|
|
20240705,102000,62656215,698,698,698,698,50
|
|
20240705,101900,62621315,698,698,698,698,2
|
|
20240705,101800,62619919,698,698,698,698,108
|
|
20240705,101700,62544535,698,698,698,698,2
|
|
20240705,101600,62543139,699,699,699,698,201
|
|
20240705,101500,62402642,699,699,699,698,56
|
|
20240705,101400,62363501,698,698,699,698,554
|
|
20240705,101300,61976758,699,698,699,698,418
|
|
20240705,101200,61684578,699,698,699,697,246
|
|
20240705,101100,61512629,699,697,699,697,4556
|
|
20240705,101000,58330231,696,696,696,696,2000
|
|
20240705,100900,56938231,697,697,697,697,2
|
|
20240705,100800,56936837,698,698,698,698,50
|
|
20240705,100700,56901937,698,698,698,698,3
|
|
20240705,100600,56899843,698,698,698,698,44
|
|
20240705,100500,56869131,699,699,699,699,1
|
|
20240705,100400,56868432,699,699,699,699,699
|
|
20240705,100300,56379831,699,699,699,699,3133
|
|
20240705,100200,54189864,699,699,699,699,168
|
|
20240705,100100,54072432,699,699,699,699,24
|
|
20240705,100000,54055656,699,699,699,699,4
|
|
20240705,095900,54052860,699,698,699,698,38
|
|
20240705,095800,54026299,699,698,699,698,801
|
|
20240705,095700,53466571,698,697,698,697,1008
|
|
20240705,095600,52763969,697,697,697,697,19
|
|
20240705,095500,52750726,697,697,697,697,3482
|
|
20240705,095400,50323772,697,696,697,695,304
|
|
20240705,095300,50112284,695,695,695,695,0
|
|
20240705,095200,50112284,695,696,696,695,2934
|
|
20240705,095100,48072524,697,697,697,697,12
|
|
20240705,095000,48064160,696,696,696,696,5986
|
|
20240705,094900,43897904,696,696,696,696,37
|
|
20240705,094800,43872152,696,695,696,695,4506
|
|
20240705,094700,40740478,695,695,695,695,29
|
|
20240705,094600,40720323,695,695,695,695,50
|
|
20240705,094500,40685573,694,694,694,694,0
|
|
20240705,094400,40685573,694,694,694,694,0
|
|
20240705,094300,40685573,694,694,694,694,0
|
|
20240705,094200,40685573,694,694,694,694,52
|
|
20240705,094100,40649485,694,694,694,694,1000
|
|
20240705,094000,39955485,694,694,695,694,9984
|
|
20240705,093900,33026588,694,694,694,694,0
|
|
20240705,093800,33026588,694,694,694,694,0
|
|
20240705,093700,33026588,694,694,694,694,2003
|
|
20240705,093600,31636506,693,693,693,693,6919
|
|
20240705,093500,26841639,693,693,693,693,212
|
|
20240705,093400,26694723,693,693,693,693,5
|
|
20240705,093300,26691258,693,692,693,692,1035
|
|
20240705,093200,25974038,692,693,693,692,5382
|
|
20240705,093100,22249693,693,693,693,693,0
|
|
20240705,093000,22249693,693,693,693,693,32
|
|
20240705,092900,22227517,692,692,692,692,194
|
|
20240705,092800,22093269,693,693,694,693,3541
|
|
20240705,092700,19639355,694,694,694,694,2000
|
|
20240705,092600,18251355,694,694,694,694,1385
|
|
20240705,092500,17290165,694,694,694,694,0
|
|
20240705,092400,17290165,694,694,694,694,197
|
|
20240705,092300,17153447,694,694,694,694,0
|
|
20240705,092200,17153447,694,694,694,694,114
|
|
20240705,092100,17074331,694,694,694,692,3
|
|
20240705,092000,17072251,693,693,693,693,5
|
|
20240705,091900,17068786,692,691,692,691,267
|
|
20240705,091800,16884139,692,694,694,692,5352
|
|
20240705,091700,13177777,695,695,695,695,119
|
|
20240705,091600,13095072,697,696,697,696,495
|
|
20240705,091500,12750550,695,695,695,695,2000
|
|
20240705,091400,11360550,695,695,695,695,1051
|
|
20240705,091300,10630105,695,695,695,695,74
|
|
20240705,091200,10578675,696,696,696,696,11
|
|
20240705,091100,10571019,694,695,695,694,2034
|
|
20240705,091000,9159071,695,695,695,695,3
|
|
20240705,090900,9156986,694,694,694,694,0
|
|
20240705,090800,9156986,694,694,694,694,3198
|
|
20240705,090700,6937574,693,693,693,693,273
|
|
20240705,090600,6748385,693,693,693,693,435
|
|
20240705,090500,6446930,693,693,693,693,2903
|
|
20240705,090400,4435151,694,694,694,694,2768
|
|
20240705,090300,2514159,694,693,694,693,1200
|
|
20240705,090200,1681559,693,693,693,693,513
|
|
20240705,090100,1326050,694,694,694,694,1
|
|
20240705,090000,1325356,692,694,694,692,1914
|