625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192200,153544873,693,693,693,693,334
|
|
20240708,192100,153544873,693,693,693,693,0
|
|
20240708,192000,153544873,693,693,693,693,0
|
|
20240708,191900,153544873,693,693,693,693,0
|
|
20240708,191800,153544873,693,693,693,693,0
|
|
20240708,191700,153544873,693,693,693,693,0
|
|
20240708,191600,153544873,693,693,693,693,0
|
|
20240708,191500,153544873,693,693,693,693,0
|
|
20240708,191400,153544873,693,693,693,693,0
|
|
20240708,191300,153544873,693,693,693,693,0
|
|
20240708,191200,153544873,693,693,693,693,0
|
|
20240708,191100,153544873,693,693,693,693,0
|
|
20240708,191000,153544873,693,693,693,693,0
|
|
20240708,190900,153544873,693,693,693,693,0
|
|
20240708,190800,153544873,693,693,693,693,0
|
|
20240708,190700,153544873,693,693,693,693,0
|
|
20240708,190600,153544873,693,693,693,693,0
|
|
20240708,190500,153544873,693,693,693,693,0
|
|
20240708,190400,153544873,693,693,693,693,0
|
|
20240708,190300,153544873,693,693,693,693,0
|
|
20240708,190200,153544873,693,693,693,693,0
|
|
20240708,190100,153544873,693,693,693,693,0
|
|
20240708,190000,153544873,693,693,693,693,0
|
|
20240708,185900,153544873,693,693,693,693,0
|
|
20240708,185800,153544873,693,693,693,693,0
|
|
20240708,185700,153544873,693,693,693,693,0
|
|
20240708,185600,153544873,693,693,693,693,0
|
|
20240708,185500,153544873,693,693,693,693,0
|
|
20240708,185400,153544873,693,693,693,693,0
|
|
20240708,185300,153544873,693,693,693,693,0
|
|
20240708,185200,153544873,693,693,693,693,334
|
|
20240708,185100,153544873,693,693,693,693,0
|
|
20240708,185000,153544873,693,693,693,693,0
|
|
20240708,184900,153544873,693,693,693,693,0
|
|
20240708,184800,153544873,693,693,693,693,0
|
|
20240708,184700,153544873,693,693,693,693,0
|
|
20240708,184600,153544873,693,693,693,693,0
|
|
20240708,184500,153544873,693,693,693,693,0
|
|
20240708,184400,153544873,693,693,693,693,0
|
|
20240708,184300,153544873,693,693,693,693,0
|
|
20240708,184200,153544873,693,693,693,693,0
|
|
20240708,184100,153544873,693,693,693,693,0
|
|
20240708,184000,153544873,693,693,693,693,0
|
|
20240708,183900,153544873,693,693,693,693,0
|
|
20240708,183800,153544873,693,693,693,693,0
|
|
20240708,183700,153544873,693,693,693,693,0
|
|
20240708,183600,153544873,693,693,693,693,0
|
|
20240708,183500,153544873,693,693,693,693,0
|
|
20240708,183400,153544873,693,693,693,693,0
|
|
20240708,183300,153544873,693,693,693,693,0
|
|
20240708,183200,153544873,693,693,693,693,0
|
|
20240708,183100,153544873,693,693,693,693,0
|
|
20240708,183000,153544873,693,693,693,693,0
|
|
20240708,182900,153544873,693,693,693,693,0
|
|
20240708,182800,153544873,693,693,693,693,0
|
|
20240708,182700,153544873,693,693,693,693,0
|
|
20240708,182600,153544873,693,693,693,693,0
|
|
20240708,182500,153544873,693,693,693,693,0
|
|
20240708,182400,153544873,693,693,693,693,0
|
|
20240708,182300,153544873,693,693,693,693,0
|
|
20240708,182200,153544873,693,693,693,693,334
|
|
20240708,182100,153544873,693,693,693,693,0
|
|
20240708,182000,153544873,693,693,693,693,0
|
|
20240708,181900,153544873,693,693,693,693,0
|
|
20240708,181800,153544873,693,693,693,693,0
|
|
20240708,181700,153544873,693,693,693,693,0
|
|
20240708,181600,153544873,693,693,693,693,0
|
|
20240708,181500,153544873,693,693,693,693,0
|
|
20240708,181400,153544873,693,693,693,693,0
|
|
20240708,181300,153544873,693,693,693,693,0
|
|
20240708,181200,153544873,693,693,693,693,0
|
|
20240708,181100,153544873,693,693,693,693,0
|
|
20240708,181000,153544873,693,693,693,693,0
|
|
20240708,180900,153544873,693,693,693,693,0
|
|
20240708,180800,153544873,693,693,693,693,0
|
|
20240708,180700,153544873,693,693,693,693,0
|
|
20240708,180600,153544873,693,693,693,693,0
|
|
20240708,180500,153544873,693,693,693,693,0
|
|
20240708,180400,153544873,693,693,693,693,0
|
|
20240708,180300,153544873,693,693,693,693,0
|
|
20240708,180200,153544873,693,693,693,693,0
|
|
20240708,180100,153544873,693,693,693,693,0
|
|
20240708,180000,153544873,693,693,693,693,0
|
|
20240708,175900,153544873,693,693,693,693,0
|
|
20240708,175800,153544873,693,693,693,693,0
|
|
20240708,175700,153544873,693,693,693,693,0
|
|
20240708,175600,153544873,693,693,693,693,0
|
|
20240708,175500,153544873,693,693,693,693,0
|
|
20240708,175400,153544873,693,693,693,693,0
|
|
20240708,175300,153544873,693,693,693,693,0
|
|
20240708,175200,153544873,693,693,693,693,334
|
|
20240708,175100,153544873,693,693,693,693,0
|
|
20240708,175000,153544873,693,693,693,693,0
|
|
20240708,174900,153544873,693,693,693,693,0
|
|
20240708,174800,153544873,693,693,693,693,0
|
|
20240708,174700,153544873,693,693,693,693,0
|
|
20240708,174600,153544873,693,693,693,693,0
|
|
20240708,174500,153544873,693,693,693,693,0
|
|
20240708,174400,153544873,693,693,693,693,0
|
|
20240708,174300,153544873,693,693,693,693,0
|
|
20240708,174200,153544873,693,693,693,693,0
|
|
20240708,174100,153544873,693,693,693,693,0
|
|
20240708,174000,153544873,693,693,693,693,0
|
|
20240708,173900,153544873,693,693,693,693,0
|
|
20240708,173800,153544873,693,693,693,693,0
|
|
20240708,173700,153544873,693,693,693,693,0
|
|
20240708,173600,153544873,693,693,693,693,0
|
|
20240708,173500,153544873,693,693,693,693,0
|
|
20240708,173400,153544873,693,693,693,693,0
|
|
20240708,173300,153544873,693,693,693,693,0
|
|
20240708,173200,153544873,693,693,693,693,0
|
|
20240708,173100,153544873,693,693,693,693,0
|
|
20240708,173000,153544873,693,693,693,693,0
|
|
20240708,172900,153544873,693,693,693,693,0
|
|
20240708,172800,153544873,693,693,693,693,0
|
|
20240708,172700,153544873,693,693,693,693,0
|
|
20240708,172600,153544873,693,693,693,693,0
|
|
20240708,172500,153544873,693,693,693,693,0
|
|
20240708,172400,153544873,693,693,693,693,0
|
|
20240708,172300,153544873,693,693,693,693,0
|
|
20240708,172200,153544873,693,693,693,693,334
|
|
20240708,172100,153544873,693,693,693,693,0
|
|
20240708,172000,153544873,693,693,693,693,0
|
|
20240708,171900,153544873,693,693,693,693,0
|
|
20240708,171800,153544873,693,693,693,693,0
|
|
20240708,171700,153544873,693,693,693,693,0
|
|
20240708,171600,153544873,693,693,693,693,0
|
|
20240708,171500,153544873,693,693,693,693,0
|
|
20240708,171400,153544873,693,693,693,693,0
|
|
20240708,171300,153544873,693,693,693,693,0
|
|
20240708,171200,153544873,693,693,693,693,0
|
|
20240708,171100,153544873,693,693,693,693,0
|
|
20240708,171000,153544873,693,693,693,693,0
|
|
20240708,170900,153544873,693,693,693,693,0
|
|
20240708,170800,153544873,693,693,693,693,0
|
|
20240708,170700,153544873,693,693,693,693,0
|
|
20240708,170600,153544873,693,693,693,693,0
|
|
20240708,170500,153544873,693,693,693,693,0
|
|
20240708,170400,153544873,693,693,693,693,0
|
|
20240708,170300,153544873,693,693,693,693,0
|
|
20240708,170200,153544873,693,693,693,693,0
|
|
20240708,170100,153544873,693,693,693,693,0
|
|
20240708,170000,153544873,693,693,693,693,0
|
|
20240708,165900,153544873,693,693,693,693,0
|
|
20240708,165800,153544873,693,693,693,693,0
|
|
20240708,165700,153544873,693,693,693,693,0
|
|
20240708,165600,153544873,693,693,693,693,0
|
|
20240708,165500,153544873,693,693,693,693,0
|
|
20240708,165400,153544873,693,693,693,693,0
|
|
20240708,165300,153544873,693,693,693,693,0
|
|
20240708,165200,153544873,693,693,693,693,334
|
|
20240708,165100,153544873,693,693,693,693,0
|
|
20240708,165000,153544873,693,693,693,693,0
|
|
20240708,164900,153544873,693,693,693,693,0
|
|
20240708,164800,153544873,693,693,693,693,0
|
|
20240708,164700,153544873,693,693,693,693,0
|
|
20240708,164600,153544873,693,693,693,693,0
|
|
20240708,164500,153544873,693,693,693,693,0
|
|
20240708,164400,153544873,693,693,693,693,0
|
|
20240708,164300,153544873,693,693,693,693,0
|
|
20240708,164200,153544873,693,693,693,693,0
|
|
20240708,164100,153544873,693,693,693,693,0
|
|
20240708,164000,153544873,693,693,693,693,0
|
|
20240708,163900,153544873,693,693,693,693,0
|
|
20240708,163800,153544873,693,693,693,693,0
|
|
20240708,163700,153544873,693,693,693,693,0
|
|
20240708,163600,153544873,693,693,693,693,0
|
|
20240708,163500,153544873,693,693,693,693,0
|
|
20240708,163400,153544873,693,693,693,693,0
|
|
20240708,163300,153544873,693,693,693,693,0
|
|
20240708,163200,153544873,693,693,693,693,0
|
|
20240708,163100,153544873,693,693,693,693,0
|
|
20240708,163000,153544873,693,693,693,693,0
|
|
20240708,162900,153544873,693,693,693,693,0
|
|
20240708,162800,153544873,693,693,693,693,0
|
|
20240708,162700,153544873,693,693,693,693,0
|
|
20240708,162600,153544873,693,693,693,693,0
|
|
20240708,162500,153544873,693,693,693,693,0
|
|
20240708,162400,153544873,693,693,693,693,0
|
|
20240708,162300,153544873,693,693,693,693,0
|
|
20240708,162200,153544873,693,693,693,693,334
|
|
20240708,162100,153544873,693,693,693,693,0
|
|
20240708,162000,153544873,693,693,693,693,0
|
|
20240708,161900,153544873,693,693,693,693,0
|
|
20240708,161800,153544873,693,693,693,693,0
|
|
20240708,161700,153544873,693,693,693,693,0
|
|
20240708,161600,153544873,693,693,693,693,0
|
|
20240708,161500,153544873,693,693,693,693,0
|
|
20240708,161400,153544873,693,693,693,693,0
|
|
20240708,161300,153544873,693,693,693,693,0
|
|
20240708,161200,153544873,693,693,693,693,0
|
|
20240708,161100,153544873,693,693,693,693,0
|
|
20240708,161000,153544873,693,693,693,693,0
|
|
20240708,160900,153544873,693,693,693,693,0
|
|
20240708,160800,153544873,693,693,693,693,0
|
|
20240708,160700,153544873,693,693,693,693,0
|
|
20240708,160600,153544873,693,693,693,693,0
|
|
20240708,160500,153544873,693,693,693,693,0
|
|
20240708,160400,153544873,693,693,693,693,0
|
|
20240708,160300,153544873,693,693,693,693,0
|
|
20240708,160200,153544873,693,693,693,693,0
|
|
20240708,160100,153544873,693,693,693,693,0
|
|
20240708,160000,153544873,693,693,693,693,0
|
|
20240708,155900,153544873,693,693,693,693,0
|
|
20240708,155800,153544873,693,693,693,693,0
|
|
20240708,155700,153544873,693,693,693,693,0
|
|
20240708,155600,153544873,693,693,693,693,0
|
|
20240708,155500,153544873,693,693,693,693,0
|
|
20240708,155400,153544873,693,693,693,693,0
|
|
20240708,155300,153544873,693,693,693,693,0
|
|
20240708,155200,153544873,693,693,693,693,334
|
|
20240708,155100,153544873,693,693,693,693,0
|
|
20240708,155000,153544873,693,693,693,693,0
|
|
20240708,154900,153544873,693,693,693,693,0
|
|
20240708,154800,153544873,693,693,693,693,0
|
|
20240708,154700,153544873,693,693,693,693,0
|
|
20240708,154600,153544873,693,693,693,693,0
|
|
20240708,154500,153544873,693,693,693,693,0
|
|
20240708,154400,153544873,693,693,693,693,0
|
|
20240708,154300,153544873,693,693,693,693,0
|
|
20240708,154200,153544873,693,693,693,693,0
|
|
20240708,154100,153544873,693,693,693,693,0
|
|
20240708,154000,153544873,693,693,693,693,0
|
|
20240708,153900,153544873,693,693,693,693,0
|
|
20240708,153800,153544873,693,693,693,693,0
|
|
20240708,153700,153544873,693,693,693,693,0
|
|
20240708,153600,153544873,693,693,693,693,0
|
|
20240708,153500,153544873,693,693,693,693,0
|
|
20240708,153400,153544873,693,693,693,693,0
|
|
20240708,153300,153544873,693,693,693,693,0
|
|
20240708,153200,153544873,693,693,693,693,0
|
|
20240708,153100,153544873,693,693,693,693,0
|
|
20240708,153000,153544873,693,693,693,693,334
|
|
20240708,152900,153313411,693,693,693,693,0
|
|
20240708,152800,153313411,693,693,693,693,0
|
|
20240708,152700,153313411,693,693,693,693,0
|
|
20240708,152600,153313411,693,693,693,693,0
|
|
20240708,152500,153313411,693,693,693,693,0
|
|
20240708,152400,153313411,693,693,693,693,0
|
|
20240708,152300,153313411,693,693,693,693,0
|
|
20240708,152200,153313411,693,693,693,693,0
|
|
20240708,152100,153313411,693,693,693,693,0
|
|
20240708,152000,153313411,693,693,693,693,0
|
|
20240708,151900,153313411,693,693,693,693,895
|
|
20240708,151800,152693176,693,693,693,693,12
|
|
20240708,151700,152684860,693,693,693,693,13
|
|
20240708,151600,152675851,693,693,693,693,7
|
|
20240708,151500,152671000,692,692,692,692,0
|
|
20240708,151400,152671000,692,692,692,692,0
|
|
20240708,151300,152671000,692,692,692,692,583
|
|
20240708,151200,152267564,692,692,692,692,0
|
|
20240708,151100,152267564,692,691,692,691,11016
|
|
20240708,151000,144653363,691,691,691,691,1000
|
|
20240708,150900,143962363,690,690,690,690,0
|
|
20240708,150800,143962363,690,690,690,690,0
|
|
20240708,150700,143962363,690,690,690,690,3402
|
|
20240708,150600,141614983,691,691,691,691,0
|
|
20240708,150500,141614983,691,691,691,691,0
|
|
20240708,150400,141614983,691,691,691,691,0
|
|
20240708,150300,141614983,691,690,691,690,991
|
|
20240708,150200,140931002,690,690,690,690,0
|
|
20240708,150100,140931002,690,690,690,690,882
|
|
20240708,150000,140322422,690,690,690,690,1
|
|
20240708,145900,140321732,690,691,691,690,252
|
|
20240708,145800,140147700,691,691,691,691,0
|
|
20240708,145700,140147700,691,691,691,691,2759
|
|
20240708,145600,138241231,691,691,691,691,2
|
|
20240708,145500,138239849,691,691,691,691,51
|
|
20240708,145400,138204608,690,690,690,690,0
|
|
20240708,145300,138204608,690,690,690,690,0
|
|
20240708,145200,138204608,690,690,690,690,0
|
|
20240708,145100,138204608,690,690,690,690,0
|
|
20240708,145000,138204608,690,690,690,690,1
|
|
20240708,144900,138203918,690,690,690,690,1044
|
|
20240708,144800,137483558,690,690,690,690,0
|
|
20240708,144700,137483558,690,690,690,690,0
|
|
20240708,144600,137483558,690,690,690,690,830
|
|
20240708,144500,136910858,690,690,690,690,0
|
|
20240708,144400,136910858,690,690,690,690,1000
|
|
20240708,144300,136220858,690,690,690,690,345
|
|
20240708,144200,135982808,690,690,690,690,707
|
|
20240708,144100,135494978,690,690,690,690,0
|
|
20240708,144000,135494978,690,690,690,690,438
|
|
20240708,143900,135192758,691,691,691,691,0
|
|
20240708,143800,135192758,691,691,691,691,0
|
|
20240708,143700,135192758,691,691,691,691,0
|
|
20240708,143600,135192758,691,691,691,691,1
|
|
20240708,143500,135192067,691,691,691,691,0
|
|
20240708,143400,135192067,691,691,691,691,4397
|
|
20240708,143300,132153740,691,691,691,691,0
|
|
20240708,143200,132153740,691,691,691,691,1
|
|
20240708,143100,132153049,689,691,691,689,624
|
|
20240708,143000,131723051,692,692,692,692,0
|
|
20240708,142900,131723051,692,691,692,691,9538
|
|
20240708,142800,125132291,691,691,691,691,1
|
|
20240708,142700,125131600,690,690,690,690,0
|
|
20240708,142600,125131600,690,691,691,690,2
|
|
20240708,142500,125130219,689,689,689,689,0
|
|
20240708,142400,125130219,689,689,689,689,0
|
|
20240708,142300,125130219,689,690,690,689,1000
|
|
20240708,142200,124441087,691,691,691,691,13
|
|
20240708,142100,124432104,690,690,691,690,55
|
|
20240708,142000,124394153,690,690,690,690,41
|
|
20240708,141900,124365863,690,690,690,690,0
|
|
20240708,141800,124365863,690,690,690,690,29
|
|
20240708,141700,124345853,690,691,691,690,1220
|
|
20240708,141600,123503553,690,690,690,690,72
|
|
20240708,141500,123453873,691,689,691,689,402
|
|
20240708,141400,123176548,690,690,690,690,0
|
|
20240708,141300,123176548,690,690,690,690,0
|
|
20240708,141200,123176548,690,690,690,690,17
|
|
20240708,141100,123164818,690,690,690,690,0
|
|
20240708,141000,123164818,690,690,690,690,0
|
|
20240708,140900,123164818,690,690,690,690,0
|
|
20240708,140800,123164818,690,690,690,690,0
|
|
20240708,140700,123164818,690,690,690,690,0
|
|
20240708,140600,123164818,690,690,690,690,0
|
|
20240708,140500,123164818,690,690,690,690,0
|
|
20240708,140400,123164818,690,690,690,690,1880
|
|
20240708,140300,121867618,688,688,688,688,0
|
|
20240708,140200,121867618,688,688,688,688,2000
|
|
20240708,140100,120491618,690,690,690,690,0
|
|
20240708,140000,120491618,690,690,690,690,0
|
|
20240708,135900,120491618,690,690,690,690,0
|
|
20240708,135800,120491618,690,690,690,690,1
|
|
20240708,135700,120490928,690,690,690,690,0
|
|
20240708,135600,120490928,690,690,690,690,0
|
|
20240708,135500,120490928,690,690,690,690,0
|
|
20240708,135400,120490928,690,690,690,690,30
|
|
20240708,135300,120470228,689,689,689,689,4
|
|
20240708,135200,120467472,687,687,687,687,0
|
|
20240708,135100,120467472,687,687,687,687,0
|
|
20240708,135000,120467472,687,689,690,687,1338
|
|
20240708,134900,119548152,690,688,690,687,4002
|
|
20240708,134800,116797768,688,688,688,688,0
|
|
20240708,134700,116797768,688,688,688,688,0
|
|
20240708,134600,116797768,688,688,688,688,0
|
|
20240708,134500,116797768,688,688,688,688,0
|
|
20240708,134400,116797768,688,688,688,688,400
|
|
20240708,134300,116522568,688,688,688,688,0
|
|
20240708,134200,116522568,688,688,688,688,0
|
|
20240708,134100,116522568,688,688,688,688,0
|
|
20240708,134000,116522568,688,688,688,688,0
|
|
20240708,133900,116522568,688,688,688,688,0
|
|
20240708,133800,116522568,688,689,689,688,1888
|
|
20240708,133700,115221741,689,689,689,689,0
|
|
20240708,133600,115221741,689,689,689,689,0
|
|
20240708,133500,115221741,689,689,689,689,0
|
|
20240708,133400,115221741,689,689,689,689,0
|
|
20240708,133300,115221741,689,689,689,689,28
|
|
20240708,133200,115202449,689,689,689,689,1
|
|
20240708,133100,115201760,688,688,688,688,44
|
|
20240708,133000,115171488,688,688,688,688,0
|
|
20240708,132900,115171488,688,688,688,688,0
|
|
20240708,132800,115171488,688,688,688,688,205
|
|
20240708,132700,115030448,688,688,688,688,0
|
|
20240708,132600,115030448,688,688,688,688,186
|
|
20240708,132500,114902480,689,689,689,689,0
|
|
20240708,132400,114902480,689,689,689,689,0
|
|
20240708,132300,114902480,689,689,689,689,0
|
|
20240708,132200,114902480,689,689,689,689,0
|
|
20240708,132100,114902480,689,689,689,689,0
|
|
20240708,132000,114902480,689,689,689,689,100
|
|
20240708,131900,114833580,689,689,689,689,496
|
|
20240708,131800,114491836,689,689,689,689,913
|
|
20240708,131700,113862779,688,688,688,688,0
|
|
20240708,131600,113862779,688,688,688,688,10
|
|
20240708,131500,113855899,688,688,688,688,0
|
|
20240708,131400,113855899,688,688,688,688,0
|
|
20240708,131300,113855899,688,688,688,688,900
|
|
20240708,131200,113236699,687,687,687,687,2
|
|
20240708,131100,113235325,687,686,687,686,4297
|
|
20240708,131000,110283486,686,689,689,686,42355
|
|
20240708,130900,81203783,689,689,689,689,0
|
|
20240708,130800,81203783,689,689,689,689,11
|
|
20240708,130700,81196204,689,689,689,689,0
|
|
20240708,130600,81196204,689,689,689,689,0
|
|
20240708,130500,81196204,689,690,690,689,514
|
|
20240708,130400,80841994,689,689,689,689,0
|
|
20240708,130300,80841994,689,689,689,689,0
|
|
20240708,130200,80841994,689,689,689,689,0
|
|
20240708,130100,80841994,689,689,689,689,0
|
|
20240708,130000,80841994,689,689,689,689,2
|
|
20240708,125900,80840616,689,689,689,689,0
|
|
20240708,125800,80840616,689,689,689,689,1500
|
|
20240708,125700,79807116,690,690,690,690,40
|
|
20240708,125600,79779516,690,690,690,690,0
|
|
20240708,125500,79779516,690,690,690,690,1231
|
|
20240708,125400,78930126,690,690,690,690,0
|
|
20240708,125300,78930126,690,690,690,690,0
|
|
20240708,125200,78930126,690,690,690,690,0
|
|
20240708,125100,78930126,690,690,690,690,0
|
|
20240708,125000,78930126,690,690,690,690,0
|
|
20240708,124900,78930126,690,690,690,690,3
|
|
20240708,124800,78928056,690,690,690,690,500
|
|
20240708,124700,78583056,690,690,690,690,0
|
|
20240708,124600,78583056,690,690,690,690,0
|
|
20240708,124500,78583056,690,689,690,689,3
|
|
20240708,124400,78580988,689,689,689,689,2
|
|
20240708,124300,78579610,689,689,689,689,0
|
|
20240708,124200,78579610,689,689,689,689,1
|
|
20240708,124100,78578921,688,688,688,688,2
|
|
20240708,124000,78577545,688,688,688,688,0
|
|
20240708,123900,78577545,688,688,688,688,15
|
|
20240708,123800,78567225,688,688,688,688,0
|
|
20240708,123700,78567225,688,688,688,688,5000
|
|
20240708,123600,75127225,689,689,689,689,0
|
|
20240708,123500,75127225,689,689,689,689,0
|
|
20240708,123400,75127225,689,689,689,689,0
|
|
20240708,123300,75127225,689,689,689,689,2030
|
|
20240708,123200,73728555,689,689,689,689,100
|
|
20240708,123100,73659655,689,689,689,689,0
|
|
20240708,123000,73659655,689,689,689,689,0
|
|
20240708,122900,73659655,689,689,689,689,1
|
|
20240708,122800,73658966,689,689,689,689,0
|
|
20240708,122700,73658966,689,689,689,689,1
|
|
20240708,122600,73658277,689,689,689,689,0
|
|
20240708,122500,73658277,689,689,689,689,15
|
|
20240708,122400,73647942,689,689,689,688,1249
|
|
20240708,122300,72787997,689,689,689,689,0
|
|
20240708,122200,72787997,689,689,689,689,0
|
|
20240708,122100,72787997,689,689,689,689,0
|
|
20240708,122000,72787997,689,689,689,689,0
|
|
20240708,121900,72787997,689,689,689,689,8
|
|
20240708,121800,72782485,691,691,691,691,0
|
|
20240708,121700,72782485,691,690,691,690,30
|
|
20240708,121600,72761782,691,691,691,691,0
|
|
20240708,121500,72761782,691,691,691,691,0
|
|
20240708,121400,72761782,691,691,691,691,0
|
|
20240708,121300,72761782,691,690,691,690,31
|
|
20240708,121200,72740362,691,690,691,690,90
|
|
20240708,121100,72678174,688,688,688,688,0
|
|
20240708,121000,72678174,688,689,689,688,200
|
|
20240708,120900,72540472,691,691,691,691,0
|
|
20240708,120800,72540472,691,691,691,691,0
|
|
20240708,120700,72540472,691,690,691,690,4
|
|
20240708,120600,72537709,690,690,690,690,2179
|
|
20240708,120500,71034199,690,690,690,690,3
|
|
20240708,120400,71032129,690,690,690,690,1009
|
|
20240708,120300,70335919,690,690,690,690,0
|
|
20240708,120200,70335919,690,690,690,690,0
|
|
20240708,120100,70335919,690,690,690,690,1600
|
|
20240708,120000,69231919,690,690,690,690,1205
|
|
20240708,115900,68400469,690,690,690,690,1
|
|
20240708,115800,68399779,689,689,689,689,46
|
|
20240708,115700,68368085,689,689,689,689,0
|
|
20240708,115600,68368085,689,689,689,689,0
|
|
20240708,115500,68368085,689,689,689,689,0
|
|
20240708,115400,68368085,689,689,689,689,4
|
|
20240708,115300,68365329,690,690,690,690,0
|
|
20240708,115200,68365329,690,690,690,690,0
|
|
20240708,115100,68365329,690,690,690,690,0
|
|
20240708,115000,68365329,690,690,690,690,0
|
|
20240708,114900,68365329,690,690,690,690,0
|
|
20240708,114800,68365329,690,690,690,690,0
|
|
20240708,114700,68365329,690,690,690,690,0
|
|
20240708,114600,68365329,690,690,690,690,100
|
|
20240708,114500,68296329,691,691,691,691,0
|
|
20240708,114400,68296329,691,691,691,691,0
|
|
20240708,114300,68296329,691,691,691,691,0
|
|
20240708,114200,68296329,691,691,691,691,0
|
|
20240708,114100,68296329,691,691,691,691,0
|
|
20240708,114000,68296329,691,691,691,691,0
|
|
20240708,113900,68296329,691,691,691,691,0
|
|
20240708,113800,68296329,691,691,691,691,0
|
|
20240708,113700,68296329,691,689,691,689,3
|
|
20240708,113600,68294258,689,689,689,689,1
|
|
20240708,113500,68293569,688,688,688,688,0
|
|
20240708,113400,68293569,688,688,688,688,695
|
|
20240708,113300,67815409,688,688,688,688,0
|
|
20240708,113200,67815409,688,690,690,688,23000
|
|
20240708,113100,51984607,690,690,690,690,100
|
|
20240708,113000,51915607,691,691,691,691,0
|
|
20240708,112900,51915607,691,691,691,691,0
|
|
20240708,112800,51915607,691,691,691,691,6
|
|
20240708,112700,51911461,691,691,691,691,0
|
|
20240708,112600,51911461,691,691,691,691,0
|
|
20240708,112500,51911461,691,691,691,691,5555
|
|
20240708,112400,48072956,689,689,689,689,0
|
|
20240708,112300,48072956,689,689,689,689,0
|
|
20240708,112200,48072956,689,689,689,689,0
|
|
20240708,112100,48072956,689,689,689,689,0
|
|
20240708,112000,48072956,689,689,689,689,0
|
|
20240708,111900,48072956,689,689,689,689,0
|
|
20240708,111800,48072956,689,689,689,689,10
|
|
20240708,111700,48066066,691,691,691,691,0
|
|
20240708,111600,48066066,691,691,691,691,1
|
|
20240708,111500,48065375,689,690,690,689,450
|
|
20240708,111400,47754966,691,691,691,691,23
|
|
20240708,111300,47739073,691,691,691,691,103
|
|
20240708,111200,47667900,692,692,692,692,0
|
|
20240708,111100,47667900,692,692,692,692,0
|
|
20240708,111000,47667900,692,692,692,692,0
|
|
20240708,110900,47667900,692,692,692,692,0
|
|
20240708,110800,47667900,692,692,692,692,0
|
|
20240708,110700,47667900,692,692,692,692,0
|
|
20240708,110600,47667900,692,691,692,691,4003
|
|
20240708,110500,44901825,691,691,691,691,0
|
|
20240708,110400,44901825,691,691,691,691,6
|
|
20240708,110300,44897679,692,692,692,692,0
|
|
20240708,110200,44897679,692,691,692,691,306
|
|
20240708,110100,44686232,692,692,692,692,0
|
|
20240708,110000,44686232,692,692,692,692,0
|
|
20240708,105900,44686232,692,692,692,692,0
|
|
20240708,105800,44686232,692,692,692,692,0
|
|
20240708,105700,44686232,692,692,692,692,141
|
|
20240708,105600,44588660,691,691,691,691,0
|
|
20240708,105500,44588660,691,691,691,691,0
|
|
20240708,105400,44588660,691,691,691,691,0
|
|
20240708,105300,44588660,691,691,691,691,3
|
|
20240708,105200,44586587,691,691,691,691,0
|
|
20240708,105100,44586587,691,691,691,691,147
|
|
20240708,105000,44485010,691,691,691,691,82
|
|
20240708,104900,44428348,691,691,691,691,1
|
|
20240708,104800,44427657,691,691,691,691,193
|
|
20240708,104700,44294294,691,691,691,691,7
|
|
20240708,104600,44289457,691,691,691,691,0
|
|
20240708,104500,44289457,691,691,691,691,11
|
|
20240708,104400,44281856,691,691,691,691,25
|
|
20240708,104300,44264581,688,688,688,688,0
|
|
20240708,104200,44264581,688,688,688,688,0
|
|
20240708,104100,44264581,688,690,690,688,2463
|
|
20240708,104000,42565917,690,690,690,690,0
|
|
20240708,103900,42565917,690,690,690,690,0
|
|
20240708,103800,42565917,690,690,690,690,0
|
|
20240708,103700,42565917,690,690,690,690,100
|
|
20240708,103600,42496917,690,690,690,690,20
|
|
20240708,103500,42483117,689,689,689,689,0
|
|
20240708,103400,42483117,689,689,689,689,124
|
|
20240708,103300,42397681,689,690,690,689,1972
|
|
20240708,103200,41038633,690,690,690,690,0
|
|
20240708,103100,41038633,690,690,690,690,0
|
|
20240708,103000,41038633,690,690,690,690,904
|
|
20240708,102900,40414873,690,690,690,690,105
|
|
20240708,102800,40342423,690,690,690,690,3
|
|
20240708,102700,40340353,690,690,690,690,0
|
|
20240708,102600,40340353,690,690,690,690,159
|
|
20240708,102500,40230643,691,691,692,691,94
|
|
20240708,102400,40165687,691,691,691,691,8
|
|
20240708,102300,40160159,691,691,691,691,1
|
|
20240708,102200,40159468,692,691,692,691,3
|
|
20240708,102100,40157393,692,691,692,691,52
|
|
20240708,102000,40121410,692,692,692,692,0
|
|
20240708,101900,40121410,692,692,692,692,0
|
|
20240708,101800,40121410,692,692,692,692,374
|
|
20240708,101700,39862602,692,692,692,692,0
|
|
20240708,101600,39862602,692,692,692,692,0
|
|
20240708,101500,39862602,692,692,692,692,56
|
|
20240708,101400,39823850,692,691,692,691,3872
|
|
20240708,101300,37146191,690,690,690,690,0
|
|
20240708,101200,37146191,690,691,691,690,3
|
|
20240708,101100,37144119,691,691,691,691,0
|
|
20240708,101000,37144119,691,691,691,691,109
|
|
20240708,100900,37068800,691,691,691,690,336
|
|
20240708,100800,36836924,691,691,691,691,1168
|
|
20240708,100700,36029836,691,691,691,691,1000
|
|
20240708,100600,35338836,691,691,691,690,1003
|
|
20240708,100500,34646763,691,690,691,689,1926
|
|
20240708,100400,33317822,690,690,690,690,1322
|
|
20240708,100300,32405642,690,690,690,690,35
|
|
20240708,100200,32381492,690,690,690,690,525
|
|
20240708,100100,32019242,689,689,689,689,2
|
|
20240708,100000,32017864,690,690,690,690,0
|
|
20240708,095900,32017864,690,690,690,690,3
|
|
20240708,095800,32015794,690,690,690,690,13
|
|
20240708,095700,32006824,690,691,691,690,101
|
|
20240708,095600,31937133,691,691,691,691,150
|
|
20240708,095500,31833483,691,691,691,691,2002
|
|
20240708,095400,30450101,691,691,691,691,235
|
|
20240708,095300,30287716,691,691,691,691,700
|
|
20240708,095200,29804016,691,691,691,691,0
|
|
20240708,095100,29804016,691,691,691,691,0
|
|
20240708,095000,29804016,691,691,691,691,10
|
|
20240708,094900,29797106,691,691,691,691,0
|
|
20240708,094800,29797106,691,691,691,691,0
|
|
20240708,094700,29797106,691,691,691,691,0
|
|
20240708,094600,29797106,691,691,691,691,0
|
|
20240708,094500,29797106,691,691,691,691,0
|
|
20240708,094400,29797106,691,691,691,691,10
|
|
20240708,094300,29790196,691,691,691,691,184
|
|
20240708,094200,29663052,690,690,690,690,15
|
|
20240708,094100,29652702,689,690,690,689,31
|
|
20240708,094000,29631313,690,690,690,690,2
|
|
20240708,093900,29629933,690,689,690,689,1015
|
|
20240708,093800,28929597,690,689,690,686,7173
|
|
20240708,093700,23995486,689,688,689,688,4044
|
|
20240708,093600,21212949,687,687,687,687,200
|
|
20240708,093500,21075549,687,687,687,687,17
|
|
20240708,093400,21063870,688,688,688,688,120
|
|
20240708,093300,20981310,688,688,688,688,43
|
|
20240708,093200,20951726,688,688,688,688,10
|
|
20240708,093100,20944846,688,688,689,687,282
|
|
20240708,093000,20751095,688,688,688,688,11
|
|
20240708,092900,20743527,688,687,689,687,702
|
|
20240708,092800,20260474,687,687,687,687,0
|
|
20240708,092700,20260474,687,687,687,687,1
|
|
20240708,092600,20259787,688,686,690,686,4078
|
|
20240708,092500,17450268,687,686,687,686,103
|
|
20240708,092400,17379608,684,687,687,684,7236
|
|
20240708,092300,12430012,688,688,688,688,0
|
|
20240708,092200,12430012,688,687,688,687,1004
|
|
20240708,092100,11740262,688,687,688,687,134
|
|
20240708,092000,11648071,689,689,689,689,0
|
|
20240708,091900,11648071,689,689,689,685,6298
|
|
20240708,091800,7327713,688,688,689,688,7
|
|
20240708,091700,7322893,689,689,689,689,1
|
|
20240708,091600,7322204,687,687,687,687,89
|
|
20240708,091500,7261061,687,687,687,687,500
|
|
20240708,091400,6917561,689,689,689,689,0
|
|
20240708,091300,6917561,689,689,689,689,2100
|
|
20240708,091200,5470661,687,687,687,687,400
|
|
20240708,091100,5195861,687,687,687,687,900
|
|
20240708,091000,4577561,687,687,687,686,1412
|
|
20240708,090900,3608016,686,686,686,686,0
|
|
20240708,090800,3608016,686,688,688,686,1498
|
|
20240708,090700,2579392,689,689,689,689,2
|
|
20240708,090600,2578014,690,690,690,690,0
|
|
20240708,090500,2578014,690,690,690,690,50
|
|
20240708,090400,2543514,690,690,690,690,4
|
|
20240708,090300,2540754,690,688,690,688,1118
|
|
20240708,090200,1770540,687,688,688,685,700
|
|
20240708,090100,1290178,689,689,689,689,36
|
|
20240708,090000,1265374,689,688,689,688,1121
|