625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192200,187393736,699,699,699,699,11718
|
|
20240709,192100,187393736,699,699,699,699,0
|
|
20240709,192000,187393736,699,699,699,699,0
|
|
20240709,191900,187393736,699,699,699,699,0
|
|
20240709,191800,187393736,699,699,699,699,0
|
|
20240709,191700,187393736,699,699,699,699,0
|
|
20240709,191600,187393736,699,699,699,699,0
|
|
20240709,191500,187393736,699,699,699,699,0
|
|
20240709,191400,187393736,699,699,699,699,0
|
|
20240709,191300,187393736,699,699,699,699,0
|
|
20240709,191200,187393736,699,699,699,699,0
|
|
20240709,191100,187393736,699,699,699,699,0
|
|
20240709,191000,187393736,699,699,699,699,0
|
|
20240709,190900,187393736,699,699,699,699,0
|
|
20240709,190800,187393736,699,699,699,699,0
|
|
20240709,190700,187393736,699,699,699,699,0
|
|
20240709,190600,187393736,699,699,699,699,0
|
|
20240709,190500,187393736,699,699,699,699,0
|
|
20240709,190400,187393736,699,699,699,699,0
|
|
20240709,190300,187393736,699,699,699,699,0
|
|
20240709,190200,187393736,699,699,699,699,0
|
|
20240709,190100,187393736,699,699,699,699,0
|
|
20240709,190000,187393736,699,699,699,699,0
|
|
20240709,185900,187393736,699,699,699,699,0
|
|
20240709,185800,187393736,699,699,699,699,0
|
|
20240709,185700,187393736,699,699,699,699,0
|
|
20240709,185600,187393736,699,699,699,699,0
|
|
20240709,185500,187393736,699,699,699,699,0
|
|
20240709,185400,187393736,699,699,699,699,0
|
|
20240709,185300,187393736,699,699,699,699,0
|
|
20240709,185200,187393736,699,699,699,699,11718
|
|
20240709,185100,187393736,699,699,699,699,0
|
|
20240709,185000,187393736,699,699,699,699,0
|
|
20240709,184900,187393736,699,699,699,699,0
|
|
20240709,184800,187393736,699,699,699,699,0
|
|
20240709,184700,187393736,699,699,699,699,0
|
|
20240709,184600,187393736,699,699,699,699,0
|
|
20240709,184500,187393736,699,699,699,699,0
|
|
20240709,184400,187393736,699,699,699,699,0
|
|
20240709,184300,187393736,699,699,699,699,0
|
|
20240709,184200,187393736,699,699,699,699,0
|
|
20240709,184100,187393736,699,699,699,699,0
|
|
20240709,184000,187393736,699,699,699,699,0
|
|
20240709,183900,187393736,699,699,699,699,0
|
|
20240709,183800,187393736,699,699,699,699,0
|
|
20240709,183700,187393736,699,699,699,699,0
|
|
20240709,183600,187393736,699,699,699,699,0
|
|
20240709,183500,187393736,699,699,699,699,0
|
|
20240709,183400,187393736,699,699,699,699,0
|
|
20240709,183300,187393736,699,699,699,699,0
|
|
20240709,183200,187393736,699,699,699,699,0
|
|
20240709,183100,187393736,699,699,699,699,0
|
|
20240709,183000,187393736,699,699,699,699,0
|
|
20240709,182900,187393736,699,699,699,699,0
|
|
20240709,182800,187393736,699,699,699,699,0
|
|
20240709,182700,187393736,699,699,699,699,0
|
|
20240709,182600,187393736,699,699,699,699,0
|
|
20240709,182500,187393736,699,699,699,699,0
|
|
20240709,182400,187393736,699,699,699,699,0
|
|
20240709,182300,187393736,699,699,699,699,0
|
|
20240709,182200,187393736,699,699,699,699,11718
|
|
20240709,182100,187393736,699,699,699,699,0
|
|
20240709,182000,187393736,699,699,699,699,0
|
|
20240709,181900,187393736,699,699,699,699,0
|
|
20240709,181800,187393736,699,699,699,699,0
|
|
20240709,181700,187393736,699,699,699,699,0
|
|
20240709,181600,187393736,699,699,699,699,0
|
|
20240709,181500,187393736,699,699,699,699,0
|
|
20240709,181400,187393736,699,699,699,699,0
|
|
20240709,181300,187393736,699,699,699,699,0
|
|
20240709,181200,187393736,699,699,699,699,0
|
|
20240709,181100,187393736,699,699,699,699,0
|
|
20240709,181000,187393736,699,699,699,699,0
|
|
20240709,180900,187393736,699,699,699,699,0
|
|
20240709,180800,187393736,699,699,699,699,0
|
|
20240709,180700,187393736,699,699,699,699,0
|
|
20240709,180600,187393736,699,699,699,699,0
|
|
20240709,180500,187393736,699,699,699,699,0
|
|
20240709,180400,187393736,699,699,699,699,0
|
|
20240709,180300,187393736,699,699,699,699,0
|
|
20240709,180200,187393736,699,699,699,699,0
|
|
20240709,180100,187393736,699,699,699,699,0
|
|
20240709,180000,187393736,699,699,699,699,0
|
|
20240709,175900,187393736,699,699,699,699,0
|
|
20240709,175800,187393736,699,699,699,699,0
|
|
20240709,175700,187393736,699,699,699,699,0
|
|
20240709,175600,187393736,699,699,699,699,0
|
|
20240709,175500,187393736,699,699,699,699,0
|
|
20240709,175400,187393736,699,699,699,699,0
|
|
20240709,175300,187393736,699,699,699,699,0
|
|
20240709,175200,187393736,699,699,699,699,11718
|
|
20240709,175100,187393736,699,699,699,699,0
|
|
20240709,175000,187393736,699,699,699,699,0
|
|
20240709,174900,187393736,699,699,699,699,0
|
|
20240709,174800,187393736,699,699,699,699,0
|
|
20240709,174700,187393736,699,699,699,699,0
|
|
20240709,174600,187393736,699,699,699,699,0
|
|
20240709,174500,187393736,699,699,699,699,0
|
|
20240709,174400,187393736,699,699,699,699,0
|
|
20240709,174300,187393736,699,699,699,699,0
|
|
20240709,174200,187393736,699,699,699,699,0
|
|
20240709,174100,187393736,699,699,699,699,0
|
|
20240709,174000,187393736,699,699,699,699,0
|
|
20240709,173900,187393736,699,699,699,699,0
|
|
20240709,173800,187393736,699,699,699,699,0
|
|
20240709,173700,187393736,699,699,699,699,0
|
|
20240709,173600,187393736,699,699,699,699,0
|
|
20240709,173500,187393736,699,699,699,699,0
|
|
20240709,173400,187393736,699,699,699,699,0
|
|
20240709,173300,187393736,699,699,699,699,0
|
|
20240709,173200,187393736,699,699,699,699,0
|
|
20240709,173100,187393736,699,699,699,699,0
|
|
20240709,173000,187393736,699,699,699,699,0
|
|
20240709,172900,187393736,699,699,699,699,0
|
|
20240709,172800,187393736,699,699,699,699,0
|
|
20240709,172700,187393736,699,699,699,699,0
|
|
20240709,172600,187393736,699,699,699,699,0
|
|
20240709,172500,187393736,699,699,699,699,0
|
|
20240709,172400,187393736,699,699,699,699,0
|
|
20240709,172300,187393736,699,699,699,699,0
|
|
20240709,172200,187393736,699,699,699,699,11718
|
|
20240709,172100,187393736,699,699,699,699,0
|
|
20240709,172000,187393736,699,699,699,699,0
|
|
20240709,171900,187393736,699,699,699,699,0
|
|
20240709,171800,187393736,699,699,699,699,0
|
|
20240709,171700,187393736,699,699,699,699,0
|
|
20240709,171600,187393736,699,699,699,699,0
|
|
20240709,171500,187393736,699,699,699,699,0
|
|
20240709,171400,187393736,699,699,699,699,0
|
|
20240709,171300,187393736,699,699,699,699,0
|
|
20240709,171200,187393736,699,699,699,699,0
|
|
20240709,171100,187393736,699,699,699,699,0
|
|
20240709,171000,187393736,699,699,699,699,0
|
|
20240709,170900,187393736,699,699,699,699,0
|
|
20240709,170800,187393736,699,699,699,699,0
|
|
20240709,170700,187393736,699,699,699,699,0
|
|
20240709,170600,187393736,699,699,699,699,0
|
|
20240709,170500,187393736,699,699,699,699,0
|
|
20240709,170400,187393736,699,699,699,699,0
|
|
20240709,170300,187393736,699,699,699,699,0
|
|
20240709,170200,187393736,699,699,699,699,0
|
|
20240709,170100,187393736,699,699,699,699,0
|
|
20240709,170000,187393736,699,699,699,699,0
|
|
20240709,165900,187393736,699,699,699,699,0
|
|
20240709,165800,187393736,699,699,699,699,0
|
|
20240709,165700,187393736,699,699,699,699,0
|
|
20240709,165600,187393736,699,699,699,699,0
|
|
20240709,165500,187393736,699,699,699,699,0
|
|
20240709,165400,187393736,699,699,699,699,0
|
|
20240709,165300,187393736,699,699,699,699,0
|
|
20240709,165200,187393736,699,699,699,699,11718
|
|
20240709,165100,187393736,699,699,699,699,0
|
|
20240709,165000,187393736,699,699,699,699,0
|
|
20240709,164900,187393736,699,699,699,699,0
|
|
20240709,164800,187393736,699,699,699,699,0
|
|
20240709,164700,187393736,699,699,699,699,0
|
|
20240709,164600,187393736,699,699,699,699,0
|
|
20240709,164500,187393736,699,699,699,699,0
|
|
20240709,164400,187393736,699,699,699,699,0
|
|
20240709,164300,187393736,699,699,699,699,0
|
|
20240709,164200,187393736,699,699,699,699,0
|
|
20240709,164100,187393736,699,699,699,699,0
|
|
20240709,164000,187393736,699,699,699,699,0
|
|
20240709,163900,187393736,699,699,699,699,0
|
|
20240709,163800,187393736,699,699,699,699,0
|
|
20240709,163700,187393736,699,699,699,699,0
|
|
20240709,163600,187393736,699,699,699,699,0
|
|
20240709,163500,187393736,699,699,699,699,0
|
|
20240709,163400,187393736,699,699,699,699,0
|
|
20240709,163300,187393736,699,699,699,699,0
|
|
20240709,163200,187393736,699,699,699,699,0
|
|
20240709,163100,187393736,699,699,699,699,0
|
|
20240709,163000,187393736,699,699,699,699,0
|
|
20240709,162900,187393736,699,699,699,699,0
|
|
20240709,162800,187393736,699,699,699,699,0
|
|
20240709,162700,187393736,699,699,699,699,0
|
|
20240709,162600,187393736,699,699,699,699,0
|
|
20240709,162500,187393736,699,699,699,699,0
|
|
20240709,162400,187393736,699,699,699,699,0
|
|
20240709,162300,187393736,699,699,699,699,0
|
|
20240709,162200,187393736,699,699,699,699,11718
|
|
20240709,162100,187393736,699,699,699,699,0
|
|
20240709,162000,187393736,699,699,699,699,0
|
|
20240709,161900,187393736,699,699,699,699,0
|
|
20240709,161800,187393736,699,699,699,699,0
|
|
20240709,161700,187393736,699,699,699,699,0
|
|
20240709,161600,187393736,699,699,699,699,0
|
|
20240709,161500,187393736,699,699,699,699,0
|
|
20240709,161400,187393736,699,699,699,699,0
|
|
20240709,161300,187393736,699,699,699,699,0
|
|
20240709,161200,187393736,699,699,699,699,0
|
|
20240709,161100,187393736,699,699,699,699,0
|
|
20240709,161000,187393736,699,699,699,699,0
|
|
20240709,160900,187393736,699,699,699,699,0
|
|
20240709,160800,187393736,699,699,699,699,0
|
|
20240709,160700,187393736,699,699,699,699,0
|
|
20240709,160600,187393736,699,699,699,699,0
|
|
20240709,160500,187393736,699,699,699,699,0
|
|
20240709,160400,187393736,699,699,699,699,0
|
|
20240709,160300,187393736,699,699,699,699,0
|
|
20240709,160200,187393736,699,699,699,699,0
|
|
20240709,160100,187393736,699,699,699,699,0
|
|
20240709,160000,187393736,699,699,699,699,0
|
|
20240709,155900,187393736,699,699,699,699,0
|
|
20240709,155800,187393736,699,699,699,699,0
|
|
20240709,155700,187393736,699,699,699,699,0
|
|
20240709,155600,187393736,699,699,699,699,0
|
|
20240709,155500,187393736,699,699,699,699,0
|
|
20240709,155400,187393736,699,699,699,699,0
|
|
20240709,155300,187393736,699,699,699,699,0
|
|
20240709,155200,187393736,699,699,699,699,11718
|
|
20240709,155100,187393736,699,699,699,699,0
|
|
20240709,155000,187393736,699,699,699,699,0
|
|
20240709,154900,187393736,699,699,699,699,0
|
|
20240709,154800,187393736,699,699,699,699,0
|
|
20240709,154700,187393736,699,699,699,699,0
|
|
20240709,154600,187393736,699,699,699,699,0
|
|
20240709,154500,187393736,699,699,699,699,0
|
|
20240709,154400,187393736,699,699,699,699,0
|
|
20240709,154300,187393736,699,699,699,699,0
|
|
20240709,154200,187393736,699,699,699,699,0
|
|
20240709,154100,187393736,699,699,699,699,0
|
|
20240709,154000,187393736,699,699,699,699,0
|
|
20240709,153900,187393736,699,699,699,699,0
|
|
20240709,153800,187393736,699,699,699,699,0
|
|
20240709,153700,187393736,699,699,699,699,0
|
|
20240709,153600,187393736,699,699,699,699,0
|
|
20240709,153500,187393736,699,699,699,699,0
|
|
20240709,153400,187393736,699,699,699,699,0
|
|
20240709,153300,187393736,699,699,699,699,0
|
|
20240709,153200,187393736,699,699,699,699,0
|
|
20240709,153100,187393736,699,699,699,699,0
|
|
20240709,153000,187393736,699,699,699,699,11718
|
|
20240709,152900,179202854,700,700,700,700,0
|
|
20240709,152800,179202854,700,700,700,700,0
|
|
20240709,152700,179202854,700,700,700,700,0
|
|
20240709,152600,179202854,700,700,700,700,0
|
|
20240709,152500,179202854,700,700,700,700,0
|
|
20240709,152400,179202854,700,700,700,700,0
|
|
20240709,152300,179202854,700,700,700,700,0
|
|
20240709,152200,179202854,700,700,700,700,0
|
|
20240709,152100,179202854,700,700,700,700,0
|
|
20240709,152000,179202854,700,700,700,700,0
|
|
20240709,151900,179202854,700,700,700,700,182
|
|
20240709,151800,179075454,699,699,699,699,150
|
|
20240709,151700,178970604,699,699,699,699,30
|
|
20240709,151600,178949634,699,698,699,698,111
|
|
20240709,151500,178872136,699,700,700,699,3
|
|
20240709,151400,178870037,699,699,700,699,579
|
|
20240709,151300,178465315,699,700,700,699,25
|
|
20240709,151200,178447839,699,698,700,698,6
|
|
20240709,151100,178443645,700,700,700,698,12
|
|
20240709,151000,178435249,698,699,700,698,1313
|
|
20240709,150900,177518758,700,699,700,699,7
|
|
20240709,150800,177513863,700,699,700,699,83
|
|
20240709,150700,177455844,700,700,700,700,0
|
|
20240709,150600,177455844,700,699,700,699,101
|
|
20240709,150500,177385145,700,700,700,700,0
|
|
20240709,150400,177385145,700,699,700,699,11
|
|
20240709,150300,177377446,700,700,700,700,0
|
|
20240709,150200,177377446,700,698,700,698,1501
|
|
20240709,150100,176327747,700,699,700,699,2
|
|
20240709,150000,176326348,700,699,700,698,1632
|
|
20240709,145900,175186987,699,699,699,699,200
|
|
20240709,145800,175047187,700,700,700,700,0
|
|
20240709,145700,175047187,700,700,700,700,0
|
|
20240709,145600,175047187,700,700,700,700,0
|
|
20240709,145500,175047187,700,700,700,700,0
|
|
20240709,145400,175047187,700,700,700,700,1
|
|
20240709,145300,175046487,699,699,699,699,0
|
|
20240709,145200,175046487,699,699,700,699,204
|
|
20240709,145100,174903690,700,699,700,699,2
|
|
20240709,145000,174902291,700,700,700,700,1
|
|
20240709,144900,174901591,699,699,699,699,1
|
|
20240709,144800,174900892,699,699,699,699,0
|
|
20240709,144700,174900892,699,700,700,699,3
|
|
20240709,144600,174898793,699,699,700,699,35002
|
|
20240709,144500,150398500,699,699,699,699,500
|
|
20240709,144400,150049000,699,699,699,699,0
|
|
20240709,144300,150049000,699,698,699,698,1335
|
|
20240709,144200,149117169,698,698,698,698,761
|
|
20240709,144100,148585991,697,697,697,697,0
|
|
20240709,144000,148585991,697,697,697,697,537
|
|
20240709,143900,148211702,697,697,697,697,0
|
|
20240709,143800,148211702,697,697,697,697,5
|
|
20240709,143700,148208217,698,698,698,698,51
|
|
20240709,143600,148172619,698,698,698,698,502
|
|
20240709,143500,147822223,698,698,698,698,52
|
|
20240709,143400,147785927,698,698,698,698,0
|
|
20240709,143300,147785927,698,698,698,698,0
|
|
20240709,143200,147785927,698,697,698,697,1104
|
|
20240709,143100,147016435,697,697,697,697,0
|
|
20240709,143000,147016435,697,697,697,697,0
|
|
20240709,142900,147016435,697,697,697,697,0
|
|
20240709,142800,147016435,697,697,697,697,0
|
|
20240709,142700,147016435,697,697,697,697,0
|
|
20240709,142600,147016435,697,697,697,697,1
|
|
20240709,142500,147015738,697,697,697,697,0
|
|
20240709,142400,147015738,697,697,697,697,14
|
|
20240709,142300,147005980,698,698,698,698,0
|
|
20240709,142200,147005980,698,698,698,698,1000
|
|
20240709,142100,146307980,698,698,698,698,0
|
|
20240709,142000,146307980,698,698,698,698,148
|
|
20240709,141900,146204676,698,699,699,698,991
|
|
20240709,141800,145512873,699,699,699,699,0
|
|
20240709,141700,145512873,699,699,699,699,500
|
|
20240709,141600,145163373,699,699,699,699,36
|
|
20240709,141500,145138209,699,699,699,699,820
|
|
20240709,141400,144565029,699,699,699,699,0
|
|
20240709,141300,144565029,699,699,699,699,100
|
|
20240709,141200,144495129,699,699,699,699,1
|
|
20240709,141100,144494430,698,698,698,698,0
|
|
20240709,141000,144494430,698,698,698,698,214
|
|
20240709,140900,144345058,699,699,699,699,2
|
|
20240709,140800,144343660,699,699,699,699,0
|
|
20240709,140700,144343660,699,699,699,699,0
|
|
20240709,140600,144343660,699,699,699,699,114
|
|
20240709,140500,144263974,700,700,700,700,25
|
|
20240709,140400,144246474,700,700,700,700,0
|
|
20240709,140300,144246474,700,700,700,700,1
|
|
20240709,140200,144245774,699,699,699,699,715
|
|
20240709,140100,143745989,699,700,700,699,1328
|
|
20240709,140000,142817689,700,700,700,700,0
|
|
20240709,135900,142817689,700,700,700,700,101
|
|
20240709,135800,142746989,700,700,700,700,9
|
|
20240709,135700,142740689,700,700,700,700,1107
|
|
20240709,135600,141965789,700,699,700,699,3
|
|
20240709,135500,141963690,700,700,700,700,0
|
|
20240709,135400,141963690,700,700,700,700,0
|
|
20240709,135300,141963690,700,699,700,699,3719
|
|
20240709,135200,139361108,699,699,699,699,49
|
|
20240709,135100,139326857,699,699,699,699,500
|
|
20240709,135000,138977357,698,698,698,698,0
|
|
20240709,134900,138977357,698,698,698,698,1
|
|
20240709,134800,138976659,698,698,698,698,1
|
|
20240709,134700,138975961,699,698,699,698,576
|
|
20240709,134600,138573340,698,699,699,698,2
|
|
20240709,134500,138571943,699,698,699,698,5
|
|
20240709,134400,138568452,697,697,697,697,2
|
|
20240709,134300,138567058,699,699,699,699,0
|
|
20240709,134200,138567058,699,699,699,699,0
|
|
20240709,134100,138567058,699,699,699,699,0
|
|
20240709,134000,138567058,699,699,699,699,0
|
|
20240709,133900,138567058,699,699,699,698,113
|
|
20240709,133800,138488180,699,699,699,699,0
|
|
20240709,133700,138488180,699,698,699,698,4
|
|
20240709,133600,138485385,700,699,700,698,9890
|
|
20240709,133500,131572274,697,697,699,697,5004
|
|
20240709,133400,128079753,697,697,697,697,16
|
|
20240709,133300,128068601,697,697,697,697,0
|
|
20240709,133200,128068601,697,697,697,697,0
|
|
20240709,133100,128068601,697,697,697,697,0
|
|
20240709,133000,128068601,697,697,697,697,20
|
|
20240709,132900,128054661,698,697,698,697,597
|
|
20240709,132800,127638550,697,697,697,697,1
|
|
20240709,132700,127637853,697,697,697,697,1
|
|
20240709,132600,127637156,696,696,696,696,0
|
|
20240709,132500,127637156,696,696,696,696,0
|
|
20240709,132400,127637156,696,696,696,696,282
|
|
20240709,132300,127440884,697,697,697,696,3
|
|
20240709,132200,127438794,696,696,696,696,1
|
|
20240709,132100,127438098,698,696,698,696,2001
|
|
20240709,132000,126042896,698,698,698,698,0
|
|
20240709,131900,126042896,698,698,698,698,0
|
|
20240709,131800,126042896,698,698,698,695,3759
|
|
20240709,131700,123429212,698,698,698,697,3401
|
|
20240709,131600,121058713,699,699,699,699,317
|
|
20240709,131500,120837130,699,699,699,699,0
|
|
20240709,131400,120837130,699,699,699,699,0
|
|
20240709,131300,120837130,699,699,699,699,0
|
|
20240709,131200,120837130,699,697,699,697,4
|
|
20240709,131100,120834339,695,695,695,695,15
|
|
20240709,131000,120823914,695,695,695,695,0
|
|
20240709,130900,120823914,695,698,699,695,1062
|
|
20240709,130800,120085358,699,699,699,699,1
|
|
20240709,130700,120084659,698,698,698,698,8
|
|
20240709,130600,120079075,698,698,698,698,0
|
|
20240709,130500,120079075,698,698,698,698,5
|
|
20240709,130400,120075585,699,699,699,699,0
|
|
20240709,130300,120075585,699,699,699,699,0
|
|
20240709,130200,120075585,699,699,699,699,0
|
|
20240709,130100,120075585,699,699,699,698,68
|
|
20240709,130000,120028116,698,698,698,698,3379
|
|
20240709,125900,117669574,698,697,698,697,2408
|
|
20240709,125800,115991197,697,697,697,697,1000
|
|
20240709,125700,115294197,696,696,696,696,150
|
|
20240709,125600,115189797,695,695,695,695,0
|
|
20240709,125500,115189797,695,695,695,695,0
|
|
20240709,125400,115189797,695,695,695,695,0
|
|
20240709,125300,115189797,695,695,695,695,0
|
|
20240709,125200,115189797,695,695,695,695,0
|
|
20240709,125100,115189797,695,695,695,695,1029
|
|
20240709,125000,114474642,695,695,695,695,26
|
|
20240709,124900,114456572,695,695,695,695,0
|
|
20240709,124800,114456572,695,695,695,695,0
|
|
20240709,124700,114456572,695,695,695,695,0
|
|
20240709,124600,114456572,695,695,695,695,7
|
|
20240709,124500,114451707,695,697,697,695,15115
|
|
20240709,124400,103944977,697,697,697,697,0
|
|
20240709,124300,103944977,697,697,697,697,107
|
|
20240709,124200,103870398,698,698,698,698,0
|
|
20240709,124100,103870398,698,698,698,698,0
|
|
20240709,124000,103870398,698,698,698,698,3
|
|
20240709,123900,103868304,698,698,698,698,7
|
|
20240709,123800,103863418,698,698,698,698,0
|
|
20240709,123700,103863418,698,698,698,698,0
|
|
20240709,123600,103863418,698,698,698,698,0
|
|
20240709,123500,103863418,698,698,698,698,0
|
|
20240709,123400,103863418,698,698,698,698,0
|
|
20240709,123300,103863418,698,698,698,698,1100
|
|
20240709,123200,103095618,697,697,697,697,0
|
|
20240709,123100,103095618,697,697,697,697,0
|
|
20240709,123000,103095618,697,697,697,697,2393
|
|
20240709,122900,101427697,698,698,698,698,217
|
|
20240709,122800,101276231,699,699,699,699,0
|
|
20240709,122700,101276231,699,699,699,699,150
|
|
20240709,122600,101171381,699,699,699,699,0
|
|
20240709,122500,101171381,699,699,699,699,2
|
|
20240709,122400,101169983,699,699,699,699,120
|
|
20240709,122300,101086103,699,698,699,698,2264
|
|
20240709,122200,99505567,699,699,699,699,6
|
|
20240709,122100,99501373,699,699,699,699,4
|
|
20240709,122000,99498577,699,699,699,699,0
|
|
20240709,121900,99498577,699,699,699,699,530
|
|
20240709,121800,99128107,698,698,698,698,1801
|
|
20240709,121700,97871009,698,698,698,698,0
|
|
20240709,121600,97871009,698,698,698,698,670
|
|
20240709,121500,97403349,698,698,698,698,1530
|
|
20240709,121400,96335409,699,699,699,699,188
|
|
20240709,121300,96203997,700,700,700,700,0
|
|
20240709,121200,96203997,700,700,700,700,0
|
|
20240709,121100,96203997,700,700,700,700,0
|
|
20240709,121000,96203997,700,699,700,699,111
|
|
20240709,120900,96126407,700,700,700,700,0
|
|
20240709,120800,96126407,700,699,700,699,625
|
|
20240709,120700,95689409,699,699,699,699,100
|
|
20240709,120600,95619509,699,699,699,699,0
|
|
20240709,120500,95619509,699,699,699,699,0
|
|
20240709,120400,95619509,699,699,699,699,0
|
|
20240709,120300,95619509,699,699,699,699,0
|
|
20240709,120200,95619509,699,699,699,699,0
|
|
20240709,120100,95619509,699,699,699,699,400
|
|
20240709,120000,95339909,699,699,699,699,108
|
|
20240709,115900,95264417,699,699,699,699,0
|
|
20240709,115800,95264417,699,699,699,699,0
|
|
20240709,115700,95264417,699,699,699,699,0
|
|
20240709,115600,95264417,699,699,699,699,100
|
|
20240709,115500,95194517,699,699,699,699,0
|
|
20240709,115400,95194517,699,699,699,699,0
|
|
20240709,115300,95194517,699,699,699,699,0
|
|
20240709,115200,95194517,699,699,699,699,0
|
|
20240709,115100,95194517,699,699,699,699,2000
|
|
20240709,115000,93796517,699,699,699,699,0
|
|
20240709,114900,93796517,699,699,699,699,129
|
|
20240709,114800,93706346,699,699,699,699,467
|
|
20240709,114700,93379913,699,699,699,699,81
|
|
20240709,114600,93323294,699,699,699,699,5
|
|
20240709,114500,93319799,699,699,699,699,24
|
|
20240709,114400,93303023,699,699,699,699,0
|
|
20240709,114300,93303023,699,699,699,699,0
|
|
20240709,114200,93303023,699,698,699,698,301
|
|
20240709,114100,93092924,697,697,697,697,0
|
|
20240709,114000,93092924,697,697,697,697,0
|
|
20240709,113900,93092924,697,697,697,697,0
|
|
20240709,113800,93092924,697,697,697,697,0
|
|
20240709,113700,93092924,697,698,698,697,201
|
|
20240709,113600,92952627,698,698,698,698,100
|
|
20240709,113500,92882827,698,698,698,698,305
|
|
20240709,113400,92669937,698,698,698,698,101
|
|
20240709,113300,92599439,698,698,698,698,26
|
|
20240709,113200,92581291,699,699,699,699,2
|
|
20240709,113100,92579893,699,699,699,699,0
|
|
20240709,113000,92579893,699,699,699,699,0
|
|
20240709,112900,92579893,699,699,699,699,50
|
|
20240709,112800,92544943,699,699,699,699,4
|
|
20240709,112700,92542147,699,699,699,699,0
|
|
20240709,112600,92542147,699,699,699,699,10
|
|
20240709,112500,92535157,699,699,699,699,0
|
|
20240709,112400,92535157,699,699,699,699,0
|
|
20240709,112300,92535157,699,699,699,699,0
|
|
20240709,112200,92535157,699,698,699,698,158
|
|
20240709,112100,92424864,699,699,699,699,106
|
|
20240709,112000,92350770,699,699,699,699,0
|
|
20240709,111900,92350770,699,700,700,699,7
|
|
20240709,111800,92345876,700,700,700,700,200
|
|
20240709,111700,92205876,700,700,700,700,28
|
|
20240709,111600,92186276,700,699,700,699,1909
|
|
20240709,111500,90850982,699,699,699,699,1
|
|
20240709,111400,90850283,698,698,698,698,0
|
|
20240709,111300,90850283,698,698,698,698,4
|
|
20240709,111200,90847491,699,699,699,699,0
|
|
20240709,111100,90847491,699,699,699,699,0
|
|
20240709,111000,90847491,699,699,699,699,497
|
|
20240709,110900,90500088,700,700,700,700,0
|
|
20240709,110800,90500088,700,700,700,700,0
|
|
20240709,110700,90500088,700,700,700,700,0
|
|
20240709,110600,90500088,700,698,700,698,3762
|
|
20240709,110500,87867587,699,698,699,698,2
|
|
20240709,110400,87866190,699,698,699,698,7
|
|
20240709,110300,87861300,696,699,699,696,1100
|
|
20240709,110200,87092699,699,698,699,698,2159
|
|
20240709,110100,85584059,697,697,697,697,0
|
|
20240709,110000,85584059,697,697,697,697,0
|
|
20240709,105900,85584059,697,697,697,697,3
|
|
20240709,105800,85581968,697,697,697,697,15
|
|
20240709,105700,85571513,697,697,697,697,1491
|
|
20240709,105600,84532286,698,698,698,698,0
|
|
20240709,105500,84532286,698,698,698,698,0
|
|
20240709,105400,84532286,698,698,698,698,0
|
|
20240709,105300,84532286,698,698,698,698,0
|
|
20240709,105200,84532286,698,698,698,698,0
|
|
20240709,105100,84532286,698,698,698,698,1453
|
|
20240709,105000,83518092,698,698,698,698,616
|
|
20240709,104900,83088124,699,699,699,699,0
|
|
20240709,104800,83088124,699,698,699,698,101
|
|
20240709,104700,83017625,698,698,698,698,336
|
|
20240709,104600,82783097,697,697,697,697,0
|
|
20240709,104500,82783097,697,697,697,697,0
|
|
20240709,104400,82783097,697,697,697,697,13
|
|
20240709,104300,82774036,697,698,698,697,480
|
|
20240709,104200,82439446,698,698,698,698,0
|
|
20240709,104100,82439446,698,698,698,698,400
|
|
20240709,104000,82160246,697,697,697,697,1
|
|
20240709,103900,82159549,698,698,698,698,1500
|
|
20240709,103800,81112549,698,698,698,698,0
|
|
20240709,103700,81112549,698,698,698,698,0
|
|
20240709,103600,81112549,698,698,698,698,7154
|
|
20240709,103500,76119057,698,698,698,698,312
|
|
20240709,103400,75901281,698,698,698,698,0
|
|
20240709,103300,75901281,698,698,698,698,0
|
|
20240709,103200,75901281,698,698,698,698,10
|
|
20240709,103100,75894301,698,698,698,698,0
|
|
20240709,103000,75894301,698,698,698,698,1020
|
|
20240709,102900,75182341,699,699,699,699,0
|
|
20240709,102800,75182341,699,699,699,699,96
|
|
20240709,102700,75115237,699,699,699,699,5
|
|
20240709,102600,75111742,699,699,699,699,33
|
|
20240709,102500,75088675,698,699,699,698,43
|
|
20240709,102400,75058657,698,698,698,698,324
|
|
20240709,102300,74832505,698,698,698,698,0
|
|
20240709,102200,74832505,698,698,698,698,1
|
|
20240709,102100,74831807,698,698,698,698,300
|
|
20240709,102000,74622407,698,697,698,697,10
|
|
20240709,101900,74615431,698,698,698,698,0
|
|
20240709,101800,74615431,698,697,698,697,21
|
|
20240709,101700,74600793,697,697,697,697,300
|
|
20240709,101600,74391693,697,697,697,697,300
|
|
20240709,101500,74182593,697,697,697,697,1
|
|
20240709,101400,74181896,696,696,696,696,0
|
|
20240709,101300,74181896,696,696,696,696,630
|
|
20240709,101200,73743416,695,695,695,695,0
|
|
20240709,101100,73743416,695,695,695,695,212
|
|
20240709,101000,73596076,696,696,696,696,2
|
|
20240709,100900,73594684,695,695,695,695,1528
|
|
20240709,100800,72532724,695,695,695,695,0
|
|
20240709,100700,72532724,695,696,696,694,6903
|
|
20240709,100600,67736548,697,697,697,697,97
|
|
20240709,100500,67668939,697,698,698,697,232
|
|
20240709,100400,67507234,698,698,698,698,1
|
|
20240709,100300,67506536,698,698,698,698,0
|
|
20240709,100200,67506536,698,698,698,698,2
|
|
20240709,100100,67505140,698,698,698,698,119
|
|
20240709,100000,67422078,698,698,698,698,1000
|
|
20240709,095900,66724078,700,700,700,698,1145
|
|
20240709,095800,65923810,699,700,700,699,1174
|
|
20240709,095700,65102669,700,700,700,699,1012
|
|
20240709,095600,64395269,701,701,701,701,0
|
|
20240709,095500,64395269,701,700,701,698,7452
|
|
20240709,095400,59188408,702,702,702,702,3
|
|
20240709,095300,59186302,701,701,701,701,1100
|
|
20240709,095200,58415202,702,702,703,702,149
|
|
20240709,095100,58310601,702,702,702,702,10
|
|
20240709,095000,58303581,702,702,702,702,20
|
|
20240709,094900,58289541,703,703,703,703,101
|
|
20240709,094800,58218538,703,703,703,703,200
|
|
20240709,094700,58077938,703,704,704,702,4818
|
|
20240709,094600,54690468,703,699,703,699,24848
|
|
20240709,094500,37303722,698,698,698,698,0
|
|
20240709,094400,37303722,698,698,698,698,0
|
|
20240709,094300,37303722,698,698,699,698,1002
|
|
20240709,094200,36604325,699,698,699,698,52
|
|
20240709,094100,36568027,698,697,698,697,11328
|
|
20240709,094000,28671376,697,696,697,696,705
|
|
20240709,093900,28180693,696,696,696,696,101
|
|
20240709,093800,28110397,696,696,696,696,0
|
|
20240709,093700,28110397,696,696,696,696,82
|
|
20240709,093600,28053325,697,697,697,697,0
|
|
20240709,093500,28053325,697,697,697,697,0
|
|
20240709,093400,28053325,697,697,697,697,4
|
|
20240709,093300,28050537,697,697,697,697,0
|
|
20240709,093200,28050537,697,697,697,697,50
|
|
20240709,093100,28015687,697,697,697,697,0
|
|
20240709,093000,28015687,697,697,697,697,0
|
|
20240709,092900,28015687,697,695,697,695,4080
|
|
20240709,092800,25176006,695,695,695,695,1
|
|
20240709,092700,25175311,695,696,696,693,10223
|
|
20240709,092600,18089219,697,697,697,697,50
|
|
20240709,092500,18054369,696,697,697,696,1462
|
|
20240709,092400,17036802,697,697,697,697,0
|
|
20240709,092300,17036802,697,697,697,697,102
|
|
20240709,092200,16965708,697,697,698,697,3
|
|
20240709,092100,16963616,697,698,698,694,3602
|
|
20240709,092000,14462580,697,694,697,694,2113
|
|
20240709,091900,12992846,696,695,696,695,4870
|
|
20240709,091800,9608195,695,696,696,695,206
|
|
20240709,091700,9464994,696,697,697,696,1310
|
|
20240709,091600,8553134,697,697,697,697,800
|
|
20240709,091500,7995534,697,695,698,695,291
|
|
20240709,091400,7792775,694,694,694,694,0
|
|
20240709,091300,7792775,694,694,694,694,0
|
|
20240709,091200,7792775,694,694,694,694,0
|
|
20240709,091100,7792775,694,695,695,694,5000
|
|
20240709,091000,4322495,698,695,698,694,2002
|
|
20240709,090900,2931207,698,698,698,698,0
|
|
20240709,090800,2931207,698,698,698,698,0
|
|
20240709,090700,2931207,698,698,698,698,2
|
|
20240709,090600,2929811,699,698,699,698,428
|
|
20240709,090500,2631066,695,695,695,695,1000
|
|
20240709,090400,1936066,695,695,695,695,1663
|
|
20240709,090300,780281,698,698,698,698,100
|
|
20240709,090200,710481,698,696,698,696,548
|
|
20240709,090100,328488,695,695,695,695,3
|
|
20240709,090000,326403,693,693,693,693,471
|