625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192200,302883160,692,692,692,692,3215
|
|
20240710,192100,302883160,692,692,692,692,0
|
|
20240710,192000,302883160,692,692,692,692,0
|
|
20240710,191900,302883160,692,692,692,692,0
|
|
20240710,191800,302883160,692,692,692,692,0
|
|
20240710,191700,302883160,692,692,692,692,0
|
|
20240710,191600,302883160,692,692,692,692,0
|
|
20240710,191500,302883160,692,692,692,692,0
|
|
20240710,191400,302883160,692,692,692,692,0
|
|
20240710,191300,302883160,692,692,692,692,0
|
|
20240710,191200,302883160,692,692,692,692,0
|
|
20240710,191100,302883160,692,692,692,692,0
|
|
20240710,191000,302883160,692,692,692,692,0
|
|
20240710,190900,302883160,692,692,692,692,0
|
|
20240710,190800,302883160,692,692,692,692,0
|
|
20240710,190700,302883160,692,692,692,692,0
|
|
20240710,190600,302883160,692,692,692,692,0
|
|
20240710,190500,302883160,692,692,692,692,0
|
|
20240710,190400,302883160,692,692,692,692,0
|
|
20240710,190300,302883160,692,692,692,692,0
|
|
20240710,190200,302883160,692,692,692,692,0
|
|
20240710,190100,302883160,692,692,692,692,0
|
|
20240710,190000,302883160,692,692,692,692,0
|
|
20240710,185900,302883160,692,692,692,692,0
|
|
20240710,185800,302883160,692,692,692,692,0
|
|
20240710,185700,302883160,692,692,692,692,0
|
|
20240710,185600,302883160,692,692,692,692,0
|
|
20240710,185500,302883160,692,692,692,692,0
|
|
20240710,185400,302883160,692,692,692,692,0
|
|
20240710,185300,302883160,692,692,692,692,0
|
|
20240710,185200,302883160,692,692,692,692,3215
|
|
20240710,185100,302883160,692,692,692,692,0
|
|
20240710,185000,302883160,692,692,692,692,0
|
|
20240710,184900,302883160,692,692,692,692,0
|
|
20240710,184800,302883160,692,692,692,692,0
|
|
20240710,184700,302883160,692,692,692,692,0
|
|
20240710,184600,302883160,692,692,692,692,0
|
|
20240710,184500,302883160,692,692,692,692,0
|
|
20240710,184400,302883160,692,692,692,692,0
|
|
20240710,184300,302883160,692,692,692,692,0
|
|
20240710,184200,302883160,692,692,692,692,0
|
|
20240710,184100,302883160,692,692,692,692,0
|
|
20240710,184000,302883160,692,692,692,692,0
|
|
20240710,183900,302883160,692,692,692,692,0
|
|
20240710,183800,302883160,692,692,692,692,0
|
|
20240710,183700,302883160,692,692,692,692,0
|
|
20240710,183600,302883160,692,692,692,692,0
|
|
20240710,183500,302883160,692,692,692,692,0
|
|
20240710,183400,302883160,692,692,692,692,0
|
|
20240710,183300,302883160,692,692,692,692,0
|
|
20240710,183200,302883160,692,692,692,692,0
|
|
20240710,183100,302883160,692,692,692,692,0
|
|
20240710,183000,302883160,692,692,692,692,0
|
|
20240710,182900,302883160,692,692,692,692,0
|
|
20240710,182800,302883160,692,692,692,692,0
|
|
20240710,182700,302883160,692,692,692,692,0
|
|
20240710,182600,302883160,692,692,692,692,0
|
|
20240710,182500,302883160,692,692,692,692,0
|
|
20240710,182400,302883160,692,692,692,692,0
|
|
20240710,182300,302883160,692,692,692,692,0
|
|
20240710,182200,302883160,692,692,692,692,3215
|
|
20240710,182100,302883160,692,692,692,692,0
|
|
20240710,182000,302883160,692,692,692,692,0
|
|
20240710,181900,302883160,692,692,692,692,0
|
|
20240710,181800,302883160,692,692,692,692,0
|
|
20240710,181700,302883160,692,692,692,692,0
|
|
20240710,181600,302883160,692,692,692,692,0
|
|
20240710,181500,302883160,692,692,692,692,0
|
|
20240710,181400,302883160,692,692,692,692,0
|
|
20240710,181300,302883160,692,692,692,692,0
|
|
20240710,181200,302883160,692,692,692,692,0
|
|
20240710,181100,302883160,692,692,692,692,0
|
|
20240710,181000,302883160,692,692,692,692,0
|
|
20240710,180900,302883160,692,692,692,692,0
|
|
20240710,180800,302883160,692,692,692,692,0
|
|
20240710,180700,302883160,692,692,692,692,0
|
|
20240710,180600,302883160,692,692,692,692,0
|
|
20240710,180500,302883160,692,692,692,692,0
|
|
20240710,180400,302883160,692,692,692,692,0
|
|
20240710,180300,302883160,692,692,692,692,0
|
|
20240710,180200,302883160,692,692,692,692,0
|
|
20240710,180100,302883160,692,692,692,692,0
|
|
20240710,180000,302883160,692,692,692,692,0
|
|
20240710,175900,302883160,692,692,692,692,0
|
|
20240710,175800,302883160,692,692,692,692,0
|
|
20240710,175700,302883160,692,692,692,692,0
|
|
20240710,175600,302883160,692,692,692,692,0
|
|
20240710,175500,302883160,692,692,692,692,0
|
|
20240710,175400,302883160,692,692,692,692,0
|
|
20240710,175300,302883160,692,692,692,692,0
|
|
20240710,175200,302883160,692,692,692,692,3215
|
|
20240710,175100,302883160,692,692,692,692,0
|
|
20240710,175000,302883160,692,692,692,692,0
|
|
20240710,174900,302883160,692,692,692,692,0
|
|
20240710,174800,302883160,692,692,692,692,0
|
|
20240710,174700,302883160,692,692,692,692,0
|
|
20240710,174600,302883160,692,692,692,692,0
|
|
20240710,174500,302883160,692,692,692,692,0
|
|
20240710,174400,302883160,692,692,692,692,0
|
|
20240710,174300,302883160,692,692,692,692,0
|
|
20240710,174200,302883160,692,692,692,692,0
|
|
20240710,174100,302883160,692,692,692,692,0
|
|
20240710,174000,302883160,692,692,692,692,0
|
|
20240710,173900,302883160,692,692,692,692,0
|
|
20240710,173800,302883160,692,692,692,692,0
|
|
20240710,173700,302883160,692,692,692,692,0
|
|
20240710,173600,302883160,692,692,692,692,0
|
|
20240710,173500,302883160,692,692,692,692,0
|
|
20240710,173400,302883160,692,692,692,692,0
|
|
20240710,173300,302883160,692,692,692,692,0
|
|
20240710,173200,302883160,692,692,692,692,0
|
|
20240710,173100,302883160,692,692,692,692,0
|
|
20240710,173000,302883160,692,692,692,692,0
|
|
20240710,172900,302883160,692,692,692,692,0
|
|
20240710,172800,302883160,692,692,692,692,0
|
|
20240710,172700,302883160,692,692,692,692,0
|
|
20240710,172600,302883160,692,692,692,692,0
|
|
20240710,172500,302883160,692,692,692,692,0
|
|
20240710,172400,302883160,692,692,692,692,0
|
|
20240710,172300,302883160,692,692,692,692,0
|
|
20240710,172200,302883160,692,692,692,692,3215
|
|
20240710,172100,302883160,692,692,692,692,0
|
|
20240710,172000,302883160,692,692,692,692,0
|
|
20240710,171900,302883160,692,692,692,692,0
|
|
20240710,171800,302883160,692,692,692,692,0
|
|
20240710,171700,302883160,692,692,692,692,0
|
|
20240710,171600,302883160,692,692,692,692,0
|
|
20240710,171500,302883160,692,692,692,692,0
|
|
20240710,171400,302883160,692,692,692,692,0
|
|
20240710,171300,302883160,692,692,692,692,0
|
|
20240710,171200,302883160,692,692,692,692,0
|
|
20240710,171100,302883160,692,692,692,692,0
|
|
20240710,171000,302883160,692,692,692,692,0
|
|
20240710,170900,302883160,692,692,692,692,0
|
|
20240710,170800,302883160,692,692,692,692,0
|
|
20240710,170700,302883160,692,692,692,692,0
|
|
20240710,170600,302883160,692,692,692,692,0
|
|
20240710,170500,302883160,692,692,692,692,0
|
|
20240710,170400,302883160,692,692,692,692,0
|
|
20240710,170300,302883160,692,692,692,692,0
|
|
20240710,170200,302883160,692,692,692,692,0
|
|
20240710,170100,302883160,692,692,692,692,0
|
|
20240710,170000,302883160,692,692,692,692,0
|
|
20240710,165900,302883160,692,692,692,692,0
|
|
20240710,165800,302883160,692,692,692,692,0
|
|
20240710,165700,302883160,692,692,692,692,0
|
|
20240710,165600,302883160,692,692,692,692,0
|
|
20240710,165500,302883160,692,692,692,692,0
|
|
20240710,165400,302883160,692,692,692,692,0
|
|
20240710,165300,302883160,692,692,692,692,0
|
|
20240710,165200,302883160,692,692,692,692,3215
|
|
20240710,165100,302883160,692,692,692,692,0
|
|
20240710,165000,302883160,692,692,692,692,0
|
|
20240710,164900,302883160,692,692,692,692,0
|
|
20240710,164800,302883160,692,692,692,692,0
|
|
20240710,164700,302883160,692,692,692,692,0
|
|
20240710,164600,302883160,692,692,692,692,0
|
|
20240710,164500,302883160,692,692,692,692,0
|
|
20240710,164400,302883160,692,692,692,692,0
|
|
20240710,164300,302883160,692,692,692,692,0
|
|
20240710,164200,302883160,692,692,692,692,0
|
|
20240710,164100,302883160,692,692,692,692,0
|
|
20240710,164000,302883160,692,692,692,692,0
|
|
20240710,163900,302883160,692,692,692,692,0
|
|
20240710,163800,302883160,692,692,692,692,0
|
|
20240710,163700,302883160,692,692,692,692,0
|
|
20240710,163600,302883160,692,692,692,692,0
|
|
20240710,163500,302883160,692,692,692,692,0
|
|
20240710,163400,302883160,692,692,692,692,0
|
|
20240710,163300,302883160,692,692,692,692,0
|
|
20240710,163200,302883160,692,692,692,692,0
|
|
20240710,163100,302883160,692,692,692,692,0
|
|
20240710,163000,302883160,692,692,692,692,0
|
|
20240710,162900,302883160,692,692,692,692,0
|
|
20240710,162800,302883160,692,692,692,692,0
|
|
20240710,162700,302883160,692,692,692,692,0
|
|
20240710,162600,302883160,692,692,692,692,0
|
|
20240710,162500,302883160,692,692,692,692,0
|
|
20240710,162400,302883160,692,692,692,692,0
|
|
20240710,162300,302883160,692,692,692,692,0
|
|
20240710,162200,302883160,692,692,692,692,3215
|
|
20240710,162100,302883160,692,692,692,692,0
|
|
20240710,162000,302883160,692,692,692,692,0
|
|
20240710,161900,302883160,692,692,692,692,0
|
|
20240710,161800,302883160,692,692,692,692,0
|
|
20240710,161700,302883160,692,692,692,692,0
|
|
20240710,161600,302883160,692,692,692,692,0
|
|
20240710,161500,302883160,692,692,692,692,0
|
|
20240710,161400,302883160,692,692,692,692,0
|
|
20240710,161300,302883160,692,692,692,692,0
|
|
20240710,161200,302883160,692,692,692,692,0
|
|
20240710,161100,302883160,692,692,692,692,0
|
|
20240710,161000,302883160,692,692,692,692,0
|
|
20240710,160900,302883160,692,692,692,692,0
|
|
20240710,160800,302883160,692,692,692,692,0
|
|
20240710,160700,302883160,692,692,692,692,0
|
|
20240710,160600,302883160,692,692,692,692,0
|
|
20240710,160500,302883160,692,692,692,692,0
|
|
20240710,160400,302883160,692,692,692,692,0
|
|
20240710,160300,302883160,692,692,692,692,0
|
|
20240710,160200,302883160,692,692,692,692,0
|
|
20240710,160100,302883160,692,692,692,692,0
|
|
20240710,160000,302883160,692,692,692,692,0
|
|
20240710,155900,302883160,692,692,692,692,0
|
|
20240710,155800,302883160,692,692,692,692,0
|
|
20240710,155700,302883160,692,692,692,692,0
|
|
20240710,155600,302883160,692,692,692,692,0
|
|
20240710,155500,302883160,692,692,692,692,0
|
|
20240710,155400,302883160,692,692,692,692,0
|
|
20240710,155300,302883160,692,692,692,692,0
|
|
20240710,155200,302883160,692,692,692,692,3215
|
|
20240710,155100,302883160,692,692,692,692,0
|
|
20240710,155000,302883160,692,692,692,692,0
|
|
20240710,154900,302883160,692,692,692,692,0
|
|
20240710,154800,302883160,692,692,692,692,0
|
|
20240710,154700,302883160,692,692,692,692,0
|
|
20240710,154600,302883160,692,692,692,692,0
|
|
20240710,154500,302883160,692,692,692,692,0
|
|
20240710,154400,302883160,692,692,692,692,0
|
|
20240710,154300,302883160,692,692,692,692,0
|
|
20240710,154200,302883160,692,692,692,692,0
|
|
20240710,154100,302883160,692,692,692,692,0
|
|
20240710,154000,302883160,692,692,692,692,0
|
|
20240710,153900,302883160,692,692,692,692,0
|
|
20240710,153800,302883160,692,692,692,692,0
|
|
20240710,153700,302883160,692,692,692,692,0
|
|
20240710,153600,302883160,692,692,692,692,0
|
|
20240710,153500,302883160,692,692,692,692,0
|
|
20240710,153400,302883160,692,692,692,692,0
|
|
20240710,153300,302883160,692,692,692,692,0
|
|
20240710,153200,302883160,692,692,692,692,0
|
|
20240710,153100,302883160,692,692,692,692,0
|
|
20240710,153000,302883160,692,692,692,692,3215
|
|
20240710,152900,300658380,694,694,694,694,0
|
|
20240710,152800,300658380,694,694,694,694,0
|
|
20240710,152700,300658380,694,694,694,694,0
|
|
20240710,152600,300658380,694,694,694,694,0
|
|
20240710,152500,300658380,694,694,694,694,0
|
|
20240710,152400,300658380,694,694,694,694,0
|
|
20240710,152300,300658380,694,694,694,694,0
|
|
20240710,152200,300658380,694,694,694,694,0
|
|
20240710,152100,300658380,694,694,694,694,0
|
|
20240710,152000,300658380,694,694,694,694,0
|
|
20240710,151900,300658380,694,693,694,693,2001
|
|
20240710,151800,299271686,696,696,696,696,0
|
|
20240710,151700,299271686,696,695,696,693,10601
|
|
20240710,151600,291917860,694,694,694,694,44
|
|
20240710,151500,291887324,696,694,696,694,687
|
|
20240710,151400,291410540,696,696,696,696,0
|
|
20240710,151300,291410540,696,696,696,696,1
|
|
20240710,151200,291409844,694,694,694,694,0
|
|
20240710,151100,291409844,694,694,694,694,800
|
|
20240710,151000,290854644,696,694,696,694,1393
|
|
20240710,150900,289886902,694,696,696,694,2963
|
|
20240710,150800,287830570,695,695,695,695,451
|
|
20240710,150700,287517125,696,696,696,696,0
|
|
20240710,150600,287517125,696,696,696,696,7
|
|
20240710,150500,287512253,696,696,696,696,0
|
|
20240710,150400,287512253,696,696,696,696,100
|
|
20240710,150300,287442653,696,696,696,696,3
|
|
20240710,150200,287440565,696,696,696,696,501
|
|
20240710,150100,287091869,696,696,696,696,1
|
|
20240710,150000,287091173,696,694,696,694,224
|
|
20240710,145900,286935669,694,696,696,694,1501
|
|
20240710,145800,285893685,696,696,696,696,0
|
|
20240710,145700,285893685,696,696,696,696,1
|
|
20240710,145600,285892989,696,696,696,696,16
|
|
20240710,145500,285881853,695,695,695,695,0
|
|
20240710,145400,285881853,695,695,695,695,0
|
|
20240710,145300,285881853,695,695,695,695,1000
|
|
20240710,145200,285186853,695,695,695,695,5
|
|
20240710,145100,285183378,695,695,695,695,0
|
|
20240710,145000,285183378,695,696,696,695,254
|
|
20240710,144900,285006694,696,696,696,696,0
|
|
20240710,144800,285006694,696,696,696,696,5
|
|
20240710,144700,285003214,696,696,696,696,0
|
|
20240710,144600,285003214,696,696,696,696,0
|
|
20240710,144500,285003214,696,696,696,696,0
|
|
20240710,144400,285003214,696,696,696,696,11763
|
|
20240710,144300,276816166,696,696,696,696,0
|
|
20240710,144200,276816166,696,696,696,696,0
|
|
20240710,144100,276816166,696,696,696,696,1990
|
|
20240710,144000,275431126,696,696,696,696,2000
|
|
20240710,143900,274039126,697,696,697,696,157
|
|
20240710,143800,273929847,696,696,696,696,0
|
|
20240710,143700,273929847,696,696,696,696,0
|
|
20240710,143600,273929847,696,696,696,696,1550
|
|
20240710,143500,272851047,697,697,697,697,4
|
|
20240710,143400,272848259,697,697,697,697,0
|
|
20240710,143300,272848259,697,697,697,697,1
|
|
20240710,143200,272847562,696,696,696,696,11
|
|
20240710,143100,272839906,697,697,697,697,39
|
|
20240710,143000,272812723,697,697,697,697,8
|
|
20240710,142900,272807147,696,696,696,696,0
|
|
20240710,142800,272807147,696,696,696,696,500
|
|
20240710,142700,272459147,696,697,697,696,4
|
|
20240710,142600,272456361,697,697,697,697,0
|
|
20240710,142500,272456361,697,697,697,697,1556
|
|
20240710,142400,271371829,697,697,697,697,0
|
|
20240710,142300,271371829,697,697,697,697,1454
|
|
20240710,142200,270358391,697,697,697,697,100
|
|
20240710,142100,270288691,696,696,696,696,0
|
|
20240710,142000,270288691,696,697,697,696,250
|
|
20240710,141900,270114669,697,697,697,697,2
|
|
20240710,141800,270113275,697,697,697,697,500
|
|
20240710,141700,269764775,696,696,696,696,200
|
|
20240710,141600,269625575,697,697,697,697,954
|
|
20240710,141500,268960637,697,697,697,697,47
|
|
20240710,141400,268927878,697,697,697,697,0
|
|
20240710,141300,268927878,697,697,697,697,0
|
|
20240710,141200,268927878,697,697,697,697,8
|
|
20240710,141100,268922302,697,697,697,697,105
|
|
20240710,141000,268849117,697,696,697,696,865
|
|
20240710,140900,268247022,696,696,696,696,3536
|
|
20240710,140800,265785966,695,695,695,695,0
|
|
20240710,140700,265785966,695,695,695,695,1
|
|
20240710,140600,265785271,694,694,694,694,0
|
|
20240710,140500,265785271,694,694,694,694,1
|
|
20240710,140400,265784577,694,694,694,694,100
|
|
20240710,140300,265715177,695,696,697,695,105
|
|
20240710,140200,265642003,697,696,697,696,4
|
|
20240710,140100,265639216,697,695,697,695,4
|
|
20240710,140000,265636431,694,694,694,694,5
|
|
20240710,135900,265632961,695,695,695,695,1
|
|
20240710,135800,265632266,697,695,697,695,136
|
|
20240710,135700,265537646,694,694,694,694,1
|
|
20240710,135600,265536952,694,694,694,694,0
|
|
20240710,135500,265536952,694,694,694,694,758
|
|
20240710,135400,265010900,694,694,694,694,823
|
|
20240710,135300,264439738,694,694,694,694,207
|
|
20240710,135200,264296080,693,693,693,693,1
|
|
20240710,135100,264295387,693,693,693,693,55
|
|
20240710,135000,264257272,694,694,694,694,0
|
|
20240710,134900,264257272,694,694,694,694,2
|
|
20240710,134800,264255884,693,693,693,693,0
|
|
20240710,134700,264255884,693,693,693,693,0
|
|
20240710,134600,264255884,693,693,693,693,0
|
|
20240710,134500,264255884,693,693,693,693,0
|
|
20240710,134400,264255884,693,693,693,693,517
|
|
20240710,134300,263897603,693,693,693,693,0
|
|
20240710,134200,263897603,693,693,693,693,0
|
|
20240710,134100,263897603,693,693,693,693,13
|
|
20240710,134000,263888594,693,693,693,693,2537
|
|
20240710,133900,262130453,694,694,694,694,1185
|
|
20240710,133800,261308063,694,694,694,694,0
|
|
20240710,133700,261308063,694,694,694,694,2
|
|
20240710,133600,261306675,694,693,694,693,501
|
|
20240710,133500,260958982,694,693,694,692,2530
|
|
20240710,133400,259206520,694,695,695,694,7302
|
|
20240710,133300,254138821,696,696,696,696,500
|
|
20240710,133200,253790821,696,696,696,696,776
|
|
20240710,133100,253250725,697,697,697,697,1
|
|
20240710,133000,253250028,695,699,699,693,13031
|
|
20240710,132900,244199816,699,697,699,697,207
|
|
20240710,132800,244055134,698,692,698,692,34604
|
|
20240710,132700,219999884,692,691,692,690,6220
|
|
20240710,132600,215706000,691,691,691,691,0
|
|
20240710,132500,215706000,691,691,691,691,0
|
|
20240710,132400,215706000,691,691,691,691,1001
|
|
20240710,132300,215014309,693,693,693,693,0
|
|
20240710,132200,215014309,693,693,693,693,1000
|
|
20240710,132100,214321309,692,692,692,692,0
|
|
20240710,132000,214321309,692,692,692,692,0
|
|
20240710,131900,214321309,692,692,692,692,0
|
|
20240710,131800,214321309,692,692,692,692,10
|
|
20240710,131700,214314389,692,692,692,692,20
|
|
20240710,131600,214300549,691,692,692,691,3300
|
|
20240710,131500,212019949,692,692,692,692,0
|
|
20240710,131400,212019949,692,692,692,692,2
|
|
20240710,131300,212018565,692,692,692,692,12
|
|
20240710,131200,212010261,692,692,692,692,0
|
|
20240710,131100,212010261,692,692,692,692,0
|
|
20240710,131000,212010261,692,692,692,692,625
|
|
20240710,130900,211577761,690,690,690,690,0
|
|
20240710,130800,211577761,690,694,694,690,14001
|
|
20240710,130700,201908062,693,693,693,693,0
|
|
20240710,130600,201908062,693,694,694,693,103
|
|
20240710,130500,201836583,695,695,695,695,0
|
|
20240710,130400,201836583,695,695,695,695,0
|
|
20240710,130300,201836583,695,694,695,694,3553
|
|
20240710,130200,199367289,694,694,694,694,10
|
|
20240710,130100,199360349,695,695,695,695,0
|
|
20240710,130000,199360349,695,695,695,695,0
|
|
20240710,125900,199360349,695,695,695,695,0
|
|
20240710,125800,199360349,695,695,695,695,0
|
|
20240710,125700,199360349,695,695,695,695,0
|
|
20240710,125600,199360349,695,695,695,695,0
|
|
20240710,125500,199360349,695,694,695,694,4001
|
|
20240710,125400,196583654,694,694,694,694,116
|
|
20240710,125300,196503150,694,694,694,694,142
|
|
20240710,125200,196404602,694,694,694,694,10
|
|
20240710,125100,196397662,695,695,695,695,0
|
|
20240710,125000,196397662,695,693,695,693,6
|
|
20240710,124900,196393497,693,693,694,691,349
|
|
20240710,124800,196152316,692,692,692,692,0
|
|
20240710,124700,196152316,692,692,692,692,0
|
|
20240710,124600,196152316,692,692,692,692,0
|
|
20240710,124500,196152316,692,692,692,692,101
|
|
20240710,124400,196082424,692,692,692,692,0
|
|
20240710,124300,196082424,692,693,693,692,2
|
|
20240710,124200,196081039,694,692,694,692,293
|
|
20240710,124100,195877760,692,692,692,692,1
|
|
20240710,124000,195877068,691,691,691,691,0
|
|
20240710,123900,195877068,691,691,691,691,100
|
|
20240710,123800,195807968,690,690,690,690,0
|
|
20240710,123700,195807968,690,690,690,690,0
|
|
20240710,123600,195807968,690,692,692,690,2606
|
|
20240710,123500,194007745,692,692,692,692,20
|
|
20240710,123400,193993905,692,692,692,692,0
|
|
20240710,123300,193993905,692,692,692,692,0
|
|
20240710,123200,193993905,692,692,692,692,0
|
|
20240710,123100,193993905,692,692,692,692,0
|
|
20240710,123000,193993905,692,692,692,692,0
|
|
20240710,122900,193993905,692,692,692,692,0
|
|
20240710,122800,193993905,692,692,692,692,0
|
|
20240710,122700,193993905,692,692,692,692,0
|
|
20240710,122600,193993905,692,692,692,692,5
|
|
20240710,122500,193990445,692,692,692,692,130
|
|
20240710,122400,193900485,692,692,692,692,0
|
|
20240710,122300,193900485,692,692,692,692,0
|
|
20240710,122200,193900485,692,692,692,692,0
|
|
20240710,122100,193900485,692,692,692,692,1
|
|
20240710,122000,193899793,690,690,690,690,0
|
|
20240710,121900,193899793,690,691,691,690,20000
|
|
20240710,121800,180099642,691,691,691,691,0
|
|
20240710,121700,180099642,691,691,691,691,0
|
|
20240710,121600,180099642,691,691,691,691,0
|
|
20240710,121500,180099642,691,691,691,691,0
|
|
20240710,121400,180099642,691,691,691,691,0
|
|
20240710,121300,180099642,691,691,691,691,0
|
|
20240710,121200,180099642,691,692,692,691,2003
|
|
20240710,121100,178715566,692,692,692,692,0
|
|
20240710,121000,178715566,692,692,692,692,0
|
|
20240710,120900,178715566,692,692,692,692,0
|
|
20240710,120800,178715566,692,692,692,692,3
|
|
20240710,120700,178713490,694,693,694,693,13
|
|
20240710,120600,178704469,695,695,695,695,0
|
|
20240710,120500,178704469,695,693,695,693,23
|
|
20240710,120400,178688506,692,692,692,692,0
|
|
20240710,120300,178688506,692,692,692,692,0
|
|
20240710,120200,178688506,692,692,692,692,890
|
|
20240710,120100,178072626,692,692,692,692,20
|
|
20240710,120000,178058786,692,692,692,692,0
|
|
20240710,115900,178058786,692,692,692,692,0
|
|
20240710,115800,178058786,692,692,692,691,105
|
|
20240710,115700,177986225,691,691,691,691,1
|
|
20240710,115600,177985534,691,691,691,691,297
|
|
20240710,115500,177780307,690,690,690,690,0
|
|
20240710,115400,177780307,690,690,690,690,30
|
|
20240710,115300,177759607,691,691,691,691,6
|
|
20240710,115200,177755461,692,692,692,692,100
|
|
20240710,115100,177686261,692,692,692,692,0
|
|
20240710,115000,177686261,692,692,692,692,0
|
|
20240710,114900,177686261,692,692,692,692,0
|
|
20240710,114800,177686261,692,692,692,692,0
|
|
20240710,114700,177686261,692,692,692,692,0
|
|
20240710,114600,177686261,692,692,692,692,75
|
|
20240710,114500,177634361,692,692,692,692,200
|
|
20240710,114400,177495961,692,692,692,692,2
|
|
20240710,114300,177494577,692,692,692,692,0
|
|
20240710,114200,177494577,692,692,692,692,0
|
|
20240710,114100,177494577,692,692,692,692,0
|
|
20240710,114000,177494577,692,692,692,692,0
|
|
20240710,113900,177494577,692,692,692,692,29
|
|
20240710,113800,177474509,692,692,692,692,0
|
|
20240710,113700,177474509,692,692,692,692,0
|
|
20240710,113600,177474509,692,692,692,692,203
|
|
20240710,113500,177334033,691,691,691,691,0
|
|
20240710,113400,177334033,691,691,691,691,9675
|
|
20240710,113300,170648608,691,691,691,691,1
|
|
20240710,113200,170647917,691,691,691,691,73
|
|
20240710,113100,170597474,691,690,691,690,105
|
|
20240710,113000,170524924,690,690,690,690,0
|
|
20240710,112900,170524924,690,690,690,690,0
|
|
20240710,112800,170524924,690,690,690,690,8
|
|
20240710,112700,170519404,691,691,691,691,4
|
|
20240710,112600,170516640,691,691,691,691,0
|
|
20240710,112500,170516640,691,691,691,691,11
|
|
20240710,112400,170509039,691,691,691,691,2248
|
|
20240710,112300,168955671,691,694,694,691,20000
|
|
20240710,112200,155120369,695,695,695,695,0
|
|
20240710,112100,155120369,695,695,695,695,500
|
|
20240710,112000,154772869,695,695,695,695,0
|
|
20240710,111900,154772869,695,695,695,695,7
|
|
20240710,111800,154768004,695,695,695,695,0
|
|
20240710,111700,154768004,695,695,695,695,0
|
|
20240710,111600,154768004,695,695,695,695,593
|
|
20240710,111500,154355869,694,694,694,694,0
|
|
20240710,111400,154355869,694,694,694,694,20
|
|
20240710,111300,154341989,695,695,695,695,0
|
|
20240710,111200,154341989,695,695,695,695,1
|
|
20240710,111100,154341294,694,694,694,694,20
|
|
20240710,111000,154327414,694,694,694,694,0
|
|
20240710,110900,154327414,694,694,694,694,0
|
|
20240710,110800,154327414,694,694,694,694,1
|
|
20240710,110700,154326720,694,694,694,694,2
|
|
20240710,110600,154325332,695,695,695,695,100
|
|
20240710,110500,154255832,695,695,695,695,0
|
|
20240710,110400,154255832,695,694,695,694,31
|
|
20240710,110300,154234317,693,693,693,693,1
|
|
20240710,110200,154233624,693,693,693,693,0
|
|
20240710,110100,154233624,693,695,695,693,22
|
|
20240710,110000,154218354,695,693,695,693,3
|
|
20240710,105900,154216272,693,693,693,693,637
|
|
20240710,105800,153774831,693,691,693,691,3897
|
|
20240710,105700,151078353,692,692,692,692,50
|
|
20240710,105600,151043753,692,692,692,692,0
|
|
20240710,105500,151043753,692,692,692,692,2
|
|
20240710,105400,151042369,692,692,692,692,90
|
|
20240710,105300,150980089,692,692,692,690,20003
|
|
20240710,105200,137173400,692,692,692,692,10
|
|
20240710,105100,137166480,692,692,692,692,33
|
|
20240710,105000,137143644,692,692,692,692,1
|
|
20240710,104900,137142952,690,690,690,690,0
|
|
20240710,104800,137142952,690,690,690,690,0
|
|
20240710,104700,137142952,690,690,690,690,0
|
|
20240710,104600,137142952,690,692,692,690,457
|
|
20240710,104500,136827419,693,693,693,693,2
|
|
20240710,104400,136826033,693,693,693,693,0
|
|
20240710,104300,136826033,693,693,693,693,11
|
|
20240710,104200,136818410,692,692,692,692,0
|
|
20240710,104100,136818410,692,692,692,692,0
|
|
20240710,104000,136818410,692,692,692,692,1
|
|
20240710,103900,136817718,693,693,693,693,1
|
|
20240710,103800,136817025,691,691,691,691,2599
|
|
20240710,103700,135021116,691,691,691,691,3000
|
|
20240710,103600,132948116,691,692,692,691,5046
|
|
20240710,103500,129459290,692,692,692,692,40
|
|
20240710,103400,129431610,692,692,692,692,10
|
|
20240710,103300,129424690,692,692,692,692,0
|
|
20240710,103200,129424690,692,692,692,692,0
|
|
20240710,103100,129424690,692,692,692,692,20
|
|
20240710,103000,129410850,692,692,692,692,16
|
|
20240710,102900,129399778,690,692,692,690,640
|
|
20240710,102800,128956978,690,690,690,690,0
|
|
20240710,102700,128956978,690,690,690,690,0
|
|
20240710,102600,128956978,690,692,692,690,2004
|
|
20240710,102500,127573978,692,692,692,692,9
|
|
20240710,102400,127567750,692,692,692,692,28
|
|
20240710,102300,127548374,692,692,692,692,0
|
|
20240710,102200,127548374,692,692,692,692,0
|
|
20240710,102100,127548374,692,692,692,692,0
|
|
20240710,102000,127548374,692,692,692,692,2
|
|
20240710,101900,127546990,692,692,692,692,0
|
|
20240710,101800,127546990,692,692,692,692,0
|
|
20240710,101700,127546990,692,692,692,692,2
|
|
20240710,101600,127545606,692,692,692,692,400
|
|
20240710,101500,127268806,692,692,692,692,5
|
|
20240710,101400,127265346,692,692,692,692,8
|
|
20240710,101300,127259810,692,692,692,692,113
|
|
20240710,101200,127181614,692,692,692,692,1091
|
|
20240710,101100,126426642,692,692,692,692,0
|
|
20240710,101000,126426642,692,692,692,692,212
|
|
20240710,100900,126279938,692,692,692,692,0
|
|
20240710,100800,126279938,692,692,692,692,0
|
|
20240710,100700,126279938,692,692,692,692,2
|
|
20240710,100600,126278554,692,692,692,692,0
|
|
20240710,100500,126278554,692,692,693,690,20602
|
|
20240710,100400,112043390,693,693,693,693,15
|
|
20240710,100300,112032995,693,693,693,692,42
|
|
20240710,100200,112003925,692,692,692,692,2979
|
|
20240710,100100,109942457,692,692,692,692,1
|
|
20240710,100000,109941765,692,692,692,692,7
|
|
20240710,095900,109936921,692,692,692,692,138
|
|
20240710,095800,109841425,692,692,692,691,187
|
|
20240710,095700,109712121,692,692,692,692,281
|
|
20240710,095600,109517669,692,692,692,692,100
|
|
20240710,095500,109448469,692,692,692,692,0
|
|
20240710,095400,109448469,692,692,692,692,0
|
|
20240710,095300,109448469,692,691,692,691,2197
|
|
20240710,095200,107928895,691,694,695,690,22895
|
|
20240710,095100,92115302,694,694,694,694,136
|
|
20240710,095000,92020918,695,695,695,695,1413
|
|
20240710,094900,91038883,695,695,695,695,0
|
|
20240710,094800,91038883,695,695,695,695,1
|
|
20240710,094700,91038188,696,694,696,694,3501
|
|
20240710,094600,88602695,697,697,697,697,0
|
|
20240710,094500,88602695,697,696,697,696,12
|
|
20240710,094400,88594341,697,694,697,694,1438
|
|
20240710,094300,87593547,693,693,693,693,0
|
|
20240710,094200,87593547,693,693,693,693,0
|
|
20240710,094100,87593547,693,693,693,693,0
|
|
20240710,094000,87593547,693,693,693,693,5082
|
|
20240710,093900,84071721,693,692,693,692,1318
|
|
20240710,093800,83159465,691,692,692,691,288
|
|
20240710,093700,82960456,690,690,690,690,100
|
|
20240710,093600,82891456,691,691,691,691,3057
|
|
20240710,093500,80779069,689,690,690,689,3500
|
|
20240710,093400,78365985,691,691,691,691,1
|
|
20240710,093300,78365294,689,690,690,689,2766
|
|
20240710,093200,76456798,690,691,691,690,2237
|
|
20240710,093100,74912410,692,692,692,692,2300
|
|
20240710,093000,73320810,692,691,692,691,2002
|
|
20240710,092900,71937426,691,691,691,691,0
|
|
20240710,092800,71937426,691,691,691,691,316
|
|
20240710,092700,71719070,691,691,691,690,159
|
|
20240710,092600,71609203,690,690,690,690,41
|
|
20240710,092500,71580913,690,690,690,690,3382
|
|
20240710,092400,69247333,690,690,690,690,2625
|
|
20240710,092300,67436083,689,693,693,689,3575
|
|
20240710,092200,64962514,694,691,694,691,6938
|
|
20240710,092100,60168353,690,694,694,690,40102
|
|
20240710,092000,32452595,694,697,697,693,17281
|
|
20240710,091900,20447931,697,697,697,697,0
|
|
20240710,091800,20447931,697,697,697,697,0
|
|
20240710,091700,20447931,697,697,698,697,1190
|
|
20240710,091600,19618001,697,698,698,697,5954
|
|
20240710,091500,15464913,698,698,698,698,0
|
|
20240710,091400,15464913,698,698,698,698,500
|
|
20240710,091300,15115913,699,699,699,699,1
|
|
20240710,091200,15115214,699,699,699,699,3103
|
|
20240710,091100,12946217,699,699,699,699,400
|
|
20240710,091000,12666617,700,700,700,700,103
|
|
20240710,090900,12594517,700,701,701,700,482
|
|
20240710,090800,12257115,702,702,702,702,700
|
|
20240710,090700,11765715,702,702,702,702,0
|
|
20240710,090600,11765715,702,702,702,702,200
|
|
20240710,090500,11625315,702,702,702,702,0
|
|
20240710,090400,11625315,702,702,702,702,30
|
|
20240710,090300,11604255,703,702,703,702,600
|
|
20240710,090200,11182855,702,702,702,702,3021
|
|
20240710,090100,9062113,702,702,702,702,0
|
|
20240710,090000,9062113,702,700,702,699,12948
|