625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192200,193625523,687,687,687,687,5507
|
|
20240711,192100,193625523,687,687,687,687,0
|
|
20240711,192000,193625523,687,687,687,687,0
|
|
20240711,191900,193625523,687,687,687,687,0
|
|
20240711,191800,193625523,687,687,687,687,0
|
|
20240711,191700,193625523,687,687,687,687,0
|
|
20240711,191600,193625523,687,687,687,687,0
|
|
20240711,191500,193625523,687,687,687,687,0
|
|
20240711,191400,193625523,687,687,687,687,0
|
|
20240711,191300,193625523,687,687,687,687,0
|
|
20240711,191200,193625523,687,687,687,687,0
|
|
20240711,191100,193625523,687,687,687,687,0
|
|
20240711,191000,193625523,687,687,687,687,0
|
|
20240711,190900,193625523,687,687,687,687,0
|
|
20240711,190800,193625523,687,687,687,687,0
|
|
20240711,190700,193625523,687,687,687,687,0
|
|
20240711,190600,193625523,687,687,687,687,0
|
|
20240711,190500,193625523,687,687,687,687,0
|
|
20240711,190400,193625523,687,687,687,687,0
|
|
20240711,190300,193625523,687,687,687,687,0
|
|
20240711,190200,193625523,687,687,687,687,0
|
|
20240711,190100,193625523,687,687,687,687,0
|
|
20240711,190000,193625523,687,687,687,687,0
|
|
20240711,185900,193625523,687,687,687,687,0
|
|
20240711,185800,193625523,687,687,687,687,0
|
|
20240711,185700,193625523,687,687,687,687,0
|
|
20240711,185600,193625523,687,687,687,687,0
|
|
20240711,185500,193625523,687,687,687,687,0
|
|
20240711,185400,193625523,687,687,687,687,0
|
|
20240711,185300,193625523,687,687,687,687,0
|
|
20240711,185200,193625523,687,687,687,687,5507
|
|
20240711,185100,193625523,687,687,687,687,0
|
|
20240711,185000,193625523,687,687,687,687,0
|
|
20240711,184900,193625523,687,687,687,687,0
|
|
20240711,184800,193625523,687,687,687,687,0
|
|
20240711,184700,193625523,687,687,687,687,0
|
|
20240711,184600,193625523,687,687,687,687,0
|
|
20240711,184500,193625523,687,687,687,687,0
|
|
20240711,184400,193625523,687,687,687,687,0
|
|
20240711,184300,193625523,687,687,687,687,0
|
|
20240711,184200,193625523,687,687,687,687,0
|
|
20240711,184100,193625523,687,687,687,687,0
|
|
20240711,184000,193625523,687,687,687,687,0
|
|
20240711,183900,193625523,687,687,687,687,0
|
|
20240711,183800,193625523,687,687,687,687,0
|
|
20240711,183700,193625523,687,687,687,687,0
|
|
20240711,183600,193625523,687,687,687,687,0
|
|
20240711,183500,193625523,687,687,687,687,0
|
|
20240711,183400,193625523,687,687,687,687,0
|
|
20240711,183300,193625523,687,687,687,687,0
|
|
20240711,183200,193625523,687,687,687,687,0
|
|
20240711,183100,193625523,687,687,687,687,0
|
|
20240711,183000,193625523,687,687,687,687,0
|
|
20240711,182900,193625523,687,687,687,687,0
|
|
20240711,182800,193625523,687,687,687,687,0
|
|
20240711,182700,193625523,687,687,687,687,0
|
|
20240711,182600,193625523,687,687,687,687,0
|
|
20240711,182500,193625523,687,687,687,687,0
|
|
20240711,182400,193625523,687,687,687,687,0
|
|
20240711,182300,193625523,687,687,687,687,0
|
|
20240711,182200,193625523,687,687,687,687,5507
|
|
20240711,182100,193625523,687,687,687,687,0
|
|
20240711,182000,193625523,687,687,687,687,0
|
|
20240711,181900,193625523,687,687,687,687,0
|
|
20240711,181800,193625523,687,687,687,687,0
|
|
20240711,181700,193625523,687,687,687,687,0
|
|
20240711,181600,193625523,687,687,687,687,0
|
|
20240711,181500,193625523,687,687,687,687,0
|
|
20240711,181400,193625523,687,687,687,687,0
|
|
20240711,181300,193625523,687,687,687,687,0
|
|
20240711,181200,193625523,687,687,687,687,0
|
|
20240711,181100,193625523,687,687,687,687,0
|
|
20240711,181000,193625523,687,687,687,687,0
|
|
20240711,180900,193625523,687,687,687,687,0
|
|
20240711,180800,193625523,687,687,687,687,0
|
|
20240711,180700,193625523,687,687,687,687,0
|
|
20240711,180600,193625523,687,687,687,687,0
|
|
20240711,180500,193625523,687,687,687,687,0
|
|
20240711,180400,193625523,687,687,687,687,0
|
|
20240711,180300,193625523,687,687,687,687,0
|
|
20240711,180200,193625523,687,687,687,687,0
|
|
20240711,180100,193625523,687,687,687,687,0
|
|
20240711,180000,193625523,687,687,687,687,0
|
|
20240711,175900,193625523,687,687,687,687,0
|
|
20240711,175800,193625523,687,687,687,687,0
|
|
20240711,175700,193625523,687,687,687,687,0
|
|
20240711,175600,193625523,687,687,687,687,0
|
|
20240711,175500,193625523,687,687,687,687,0
|
|
20240711,175400,193625523,687,687,687,687,0
|
|
20240711,175300,193625523,687,687,687,687,0
|
|
20240711,175200,193625523,687,687,687,687,5507
|
|
20240711,175100,193625523,687,687,687,687,0
|
|
20240711,175000,193625523,687,687,687,687,0
|
|
20240711,174900,193625523,687,687,687,687,0
|
|
20240711,174800,193625523,687,687,687,687,0
|
|
20240711,174700,193625523,687,687,687,687,0
|
|
20240711,174600,193625523,687,687,687,687,0
|
|
20240711,174500,193625523,687,687,687,687,0
|
|
20240711,174400,193625523,687,687,687,687,0
|
|
20240711,174300,193625523,687,687,687,687,0
|
|
20240711,174200,193625523,687,687,687,687,0
|
|
20240711,174100,193625523,687,687,687,687,0
|
|
20240711,174000,193625523,687,687,687,687,0
|
|
20240711,173900,193625523,687,687,687,687,0
|
|
20240711,173800,193625523,687,687,687,687,0
|
|
20240711,173700,193625523,687,687,687,687,0
|
|
20240711,173600,193625523,687,687,687,687,0
|
|
20240711,173500,193625523,687,687,687,687,0
|
|
20240711,173400,193625523,687,687,687,687,0
|
|
20240711,173300,193625523,687,687,687,687,0
|
|
20240711,173200,193625523,687,687,687,687,0
|
|
20240711,173100,193625523,687,687,687,687,0
|
|
20240711,173000,193625523,687,687,687,687,0
|
|
20240711,172900,193625523,687,687,687,687,0
|
|
20240711,172800,193625523,687,687,687,687,0
|
|
20240711,172700,193625523,687,687,687,687,0
|
|
20240711,172600,193625523,687,687,687,687,0
|
|
20240711,172500,193625523,687,687,687,687,0
|
|
20240711,172400,193625523,687,687,687,687,0
|
|
20240711,172300,193625523,687,687,687,687,0
|
|
20240711,172200,193625523,687,687,687,687,5507
|
|
20240711,172100,193625523,687,687,687,687,0
|
|
20240711,172000,193625523,687,687,687,687,0
|
|
20240711,171900,193625523,687,687,687,687,0
|
|
20240711,171800,193625523,687,687,687,687,0
|
|
20240711,171700,193625523,687,687,687,687,0
|
|
20240711,171600,193625523,687,687,687,687,0
|
|
20240711,171500,193625523,687,687,687,687,0
|
|
20240711,171400,193625523,687,687,687,687,0
|
|
20240711,171300,193625523,687,687,687,687,0
|
|
20240711,171200,193625523,687,687,687,687,0
|
|
20240711,171100,193625523,687,687,687,687,0
|
|
20240711,171000,193625523,687,687,687,687,0
|
|
20240711,170900,193625523,687,687,687,687,0
|
|
20240711,170800,193625523,687,687,687,687,0
|
|
20240711,170700,193625523,687,687,687,687,0
|
|
20240711,170600,193625523,687,687,687,687,0
|
|
20240711,170500,193625523,687,687,687,687,0
|
|
20240711,170400,193625523,687,687,687,687,0
|
|
20240711,170300,193625523,687,687,687,687,0
|
|
20240711,170200,193625523,687,687,687,687,0
|
|
20240711,170100,193625523,687,687,687,687,0
|
|
20240711,170000,193625523,687,687,687,687,0
|
|
20240711,165900,193625523,687,687,687,687,0
|
|
20240711,165800,193625523,687,687,687,687,0
|
|
20240711,165700,193625523,687,687,687,687,0
|
|
20240711,165600,193625523,687,687,687,687,0
|
|
20240711,165500,193625523,687,687,687,687,0
|
|
20240711,165400,193625523,687,687,687,687,0
|
|
20240711,165300,193625523,687,687,687,687,0
|
|
20240711,165200,193625523,687,687,687,687,5507
|
|
20240711,165100,193625523,687,687,687,687,0
|
|
20240711,165000,193625523,687,687,687,687,0
|
|
20240711,164900,193625523,687,687,687,687,0
|
|
20240711,164800,193625523,687,687,687,687,0
|
|
20240711,164700,193625523,687,687,687,687,0
|
|
20240711,164600,193625523,687,687,687,687,0
|
|
20240711,164500,193625523,687,687,687,687,0
|
|
20240711,164400,193625523,687,687,687,687,0
|
|
20240711,164300,193625523,687,687,687,687,0
|
|
20240711,164200,193625523,687,687,687,687,0
|
|
20240711,164100,193625523,687,687,687,687,0
|
|
20240711,164000,193625523,687,687,687,687,0
|
|
20240711,163900,193625523,687,687,687,687,0
|
|
20240711,163800,193625523,687,687,687,687,0
|
|
20240711,163700,193625523,687,687,687,687,0
|
|
20240711,163600,193625523,687,687,687,687,0
|
|
20240711,163500,193625523,687,687,687,687,0
|
|
20240711,163400,193625523,687,687,687,687,0
|
|
20240711,163300,193625523,687,687,687,687,0
|
|
20240711,163200,193625523,687,687,687,687,0
|
|
20240711,163100,193625523,687,687,687,687,0
|
|
20240711,163000,193625523,687,687,687,687,0
|
|
20240711,162900,193625523,687,687,687,687,0
|
|
20240711,162800,193625523,687,687,687,687,0
|
|
20240711,162700,193625523,687,687,687,687,0
|
|
20240711,162600,193625523,687,687,687,687,0
|
|
20240711,162500,193625523,687,687,687,687,0
|
|
20240711,162400,193625523,687,687,687,687,0
|
|
20240711,162300,193625523,687,687,687,687,0
|
|
20240711,162200,193625523,687,687,687,687,5507
|
|
20240711,162100,193625523,687,687,687,687,0
|
|
20240711,162000,193625523,687,687,687,687,0
|
|
20240711,161900,193625523,687,687,687,687,0
|
|
20240711,161800,193625523,687,687,687,687,0
|
|
20240711,161700,193625523,687,687,687,687,0
|
|
20240711,161600,193625523,687,687,687,687,0
|
|
20240711,161500,193625523,687,687,687,687,0
|
|
20240711,161400,193625523,687,687,687,687,0
|
|
20240711,161300,193625523,687,687,687,687,0
|
|
20240711,161200,193625523,687,687,687,687,0
|
|
20240711,161100,193625523,687,687,687,687,0
|
|
20240711,161000,193625523,687,687,687,687,0
|
|
20240711,160900,193625523,687,687,687,687,0
|
|
20240711,160800,193625523,687,687,687,687,0
|
|
20240711,160700,193625523,687,687,687,687,0
|
|
20240711,160600,193625523,687,687,687,687,0
|
|
20240711,160500,193625523,687,687,687,687,0
|
|
20240711,160400,193625523,687,687,687,687,0
|
|
20240711,160300,193625523,687,687,687,687,0
|
|
20240711,160200,193625523,687,687,687,687,0
|
|
20240711,160100,193625523,687,687,687,687,0
|
|
20240711,160000,193625523,687,687,687,687,0
|
|
20240711,155900,193625523,687,687,687,687,0
|
|
20240711,155800,193625523,687,687,687,687,0
|
|
20240711,155700,193625523,687,687,687,687,0
|
|
20240711,155600,193625523,687,687,687,687,0
|
|
20240711,155500,193625523,687,687,687,687,0
|
|
20240711,155400,193625523,687,687,687,687,0
|
|
20240711,155300,193625523,687,687,687,687,0
|
|
20240711,155200,193625523,687,687,687,687,5507
|
|
20240711,155100,193625523,687,687,687,687,0
|
|
20240711,155000,193625523,687,687,687,687,0
|
|
20240711,154900,193625523,687,687,687,687,0
|
|
20240711,154800,193625523,687,687,687,687,0
|
|
20240711,154700,193625523,687,687,687,687,0
|
|
20240711,154600,193625523,687,687,687,687,0
|
|
20240711,154500,193625523,687,687,687,687,0
|
|
20240711,154400,193625523,687,687,687,687,0
|
|
20240711,154300,193625523,687,687,687,687,0
|
|
20240711,154200,193625523,687,687,687,687,0
|
|
20240711,154100,193625523,687,687,687,687,0
|
|
20240711,154000,193625523,687,687,687,687,0
|
|
20240711,153900,193625523,687,687,687,687,0
|
|
20240711,153800,193625523,687,687,687,687,0
|
|
20240711,153700,193625523,687,687,687,687,0
|
|
20240711,153600,193625523,687,687,687,687,0
|
|
20240711,153500,193625523,687,687,687,687,0
|
|
20240711,153400,193625523,687,687,687,687,0
|
|
20240711,153300,193625523,687,687,687,687,0
|
|
20240711,153200,193625523,687,687,687,687,0
|
|
20240711,153100,193625523,687,687,687,687,0
|
|
20240711,153000,193625523,687,687,687,687,5507
|
|
20240711,152900,189842214,688,688,688,688,0
|
|
20240711,152800,189842214,688,688,688,688,0
|
|
20240711,152700,189842214,688,688,688,688,0
|
|
20240711,152600,189842214,688,688,688,688,0
|
|
20240711,152500,189842214,688,688,688,688,0
|
|
20240711,152400,189842214,688,688,688,688,0
|
|
20240711,152300,189842214,688,688,688,688,0
|
|
20240711,152200,189842214,688,688,688,688,0
|
|
20240711,152100,189842214,688,688,688,688,0
|
|
20240711,152000,189842214,688,688,688,688,0
|
|
20240711,151900,189842214,688,689,690,688,8371
|
|
20240711,151800,184081724,690,690,690,689,73
|
|
20240711,151700,184031413,690,690,690,688,1052
|
|
20240711,151600,183307533,690,689,690,688,1140
|
|
20240711,151500,182522935,690,689,690,688,3005
|
|
20240711,151400,180455482,690,690,690,689,162
|
|
20240711,151300,180343848,690,689,690,689,1498
|
|
20240711,151200,179311725,690,690,691,689,5367
|
|
20240711,151100,175613370,691,691,691,691,0
|
|
20240711,151000,175613370,691,690,691,689,607
|
|
20240711,150900,175195134,690,691,691,690,4390
|
|
20240711,150800,172166020,691,691,691,689,4013
|
|
20240711,150700,169400976,691,691,691,691,2
|
|
20240711,150600,169399594,692,690,692,689,3063
|
|
20240711,150500,167287222,692,692,692,692,0
|
|
20240711,150400,167287222,692,691,693,691,17
|
|
20240711,150300,167275459,693,692,693,690,5398
|
|
20240711,150200,163550492,693,693,693,693,0
|
|
20240711,150100,163550492,693,693,693,693,0
|
|
20240711,150000,163550492,693,693,693,693,0
|
|
20240711,145900,163550492,693,692,693,692,588
|
|
20240711,145800,163143595,692,692,692,690,1342
|
|
20240711,145700,162217593,692,691,692,690,6102
|
|
20240711,145600,158006988,693,691,693,691,165
|
|
20240711,145500,157892967,693,693,693,693,0
|
|
20240711,145400,157892967,693,693,693,693,0
|
|
20240711,145300,157892967,693,693,693,693,0
|
|
20240711,145200,157892967,693,693,693,693,0
|
|
20240711,145100,157892967,693,693,693,693,0
|
|
20240711,145000,157892967,693,691,693,691,1473
|
|
20240711,144900,156875122,693,693,693,693,0
|
|
20240711,144800,156875122,693,692,693,692,7
|
|
20240711,144700,156870276,692,691,693,691,1175
|
|
20240711,144600,156058303,693,692,693,692,1489
|
|
20240711,144500,155027912,692,692,692,692,0
|
|
20240711,144400,155027912,692,692,692,692,1
|
|
20240711,144300,155027220,691,690,691,690,2469
|
|
20240711,144200,153323609,691,690,691,690,3301
|
|
20240711,144100,151045618,692,691,692,691,3792
|
|
20240711,144000,148425345,693,693,693,693,0
|
|
20240711,143900,148425345,693,693,693,693,0
|
|
20240711,143800,148425345,693,693,693,693,114
|
|
20240711,143700,148346343,693,693,693,692,8
|
|
20240711,143600,148340803,692,692,692,692,14
|
|
20240711,143500,148331115,693,693,693,693,100
|
|
20240711,143400,148261815,693,693,693,693,1
|
|
20240711,143300,148261122,692,693,693,692,932
|
|
20240711,143200,147616171,693,693,693,693,5
|
|
20240711,143100,147612706,693,693,693,693,0
|
|
20240711,143000,147612706,693,693,693,693,454
|
|
20240711,142900,147298084,693,693,693,693,426
|
|
20240711,142800,147002866,693,693,693,693,0
|
|
20240711,142700,147002866,693,693,693,693,0
|
|
20240711,142600,147002866,693,693,693,693,1
|
|
20240711,142500,147002173,693,693,693,693,0
|
|
20240711,142400,147002173,693,693,693,693,47
|
|
20240711,142300,146969602,693,693,693,693,1003
|
|
20240711,142200,146274523,693,693,693,693,1
|
|
20240711,142100,146273830,693,693,693,693,0
|
|
20240711,142000,146273830,693,693,693,693,0
|
|
20240711,141900,146273830,693,693,693,693,0
|
|
20240711,141800,146273830,693,693,693,693,100
|
|
20240711,141700,146204530,693,693,693,693,5
|
|
20240711,141600,146201065,693,693,693,693,0
|
|
20240711,141500,146201065,693,693,693,693,303
|
|
20240711,141400,145991086,693,693,693,693,2
|
|
20240711,141300,145989700,693,693,693,693,0
|
|
20240711,141200,145989700,693,693,693,693,0
|
|
20240711,141100,145989700,693,693,693,693,0
|
|
20240711,141000,145989700,693,693,693,693,0
|
|
20240711,140900,145989700,693,693,693,693,0
|
|
20240711,140800,145989700,693,693,693,693,1
|
|
20240711,140700,145989007,690,691,691,690,5397
|
|
20240711,140600,142262832,691,691,691,691,0
|
|
20240711,140500,142262832,691,691,691,691,25
|
|
20240711,140400,142245557,692,692,692,692,82
|
|
20240711,140300,142188813,693,693,693,693,4
|
|
20240711,140200,142186041,693,693,693,693,0
|
|
20240711,140100,142186041,693,693,693,693,0
|
|
20240711,140000,142186041,693,693,693,693,0
|
|
20240711,135900,142186041,693,693,693,693,0
|
|
20240711,135800,142186041,693,693,693,693,8
|
|
20240711,135700,142180497,691,693,694,691,2462
|
|
20240711,135600,140479240,694,694,694,694,0
|
|
20240711,135500,140479240,694,694,694,694,0
|
|
20240711,135400,140479240,694,694,694,694,0
|
|
20240711,135300,140479240,694,694,694,694,0
|
|
20240711,135200,140479240,694,695,695,693,3
|
|
20240711,135100,140477158,695,693,695,693,3135
|
|
20240711,135000,138299103,691,691,691,691,0
|
|
20240711,134900,138299103,691,691,691,691,2546
|
|
20240711,134800,136539817,692,692,692,692,0
|
|
20240711,134700,136539817,692,692,692,692,0
|
|
20240711,134600,136539817,692,692,692,692,0
|
|
20240711,134500,136539817,692,692,692,692,0
|
|
20240711,134400,136539817,692,692,692,692,0
|
|
20240711,134300,136539817,692,692,692,692,0
|
|
20240711,134200,136539817,692,692,692,692,0
|
|
20240711,134100,136539817,692,693,693,692,32
|
|
20240711,134000,136517652,692,692,692,692,0
|
|
20240711,133900,136517652,692,692,692,692,0
|
|
20240711,133800,136517652,692,692,692,692,0
|
|
20240711,133700,136517652,692,692,692,692,0
|
|
20240711,133600,136517652,692,691,692,691,1723
|
|
20240711,133500,135326336,692,692,692,692,10
|
|
20240711,133400,135319416,692,692,692,692,21
|
|
20240711,133300,135304884,692,691,692,691,2317
|
|
20240711,133200,133703817,692,692,692,692,20
|
|
20240711,133100,133689977,692,692,692,692,10
|
|
20240711,133000,133683057,692,692,692,692,0
|
|
20240711,132900,133683057,692,692,692,692,3
|
|
20240711,132800,133680981,691,691,691,691,130
|
|
20240711,132700,133591151,691,691,691,691,160
|
|
20240711,132600,133480591,692,692,692,692,3
|
|
20240711,132500,133478515,692,693,693,692,1234
|
|
20240711,132400,132624576,693,693,693,693,5
|
|
20240711,132300,132621111,691,692,692,691,2002
|
|
20240711,132200,131237727,692,692,692,692,3
|
|
20240711,132100,131235651,692,692,692,692,0
|
|
20240711,132000,131235651,692,692,692,692,1
|
|
20240711,131900,131234959,692,692,692,692,0
|
|
20240711,131800,131234959,692,692,692,692,277
|
|
20240711,131700,131043275,692,692,692,692,0
|
|
20240711,131600,131043275,692,692,692,692,0
|
|
20240711,131500,131043275,692,692,692,692,0
|
|
20240711,131400,131043275,692,692,692,692,0
|
|
20240711,131300,131043275,692,692,692,692,0
|
|
20240711,131200,131043275,692,692,692,692,108
|
|
20240711,131100,130968539,692,692,692,692,5
|
|
20240711,131000,130965079,692,692,692,692,4479
|
|
20240711,130900,127865611,692,692,692,692,0
|
|
20240711,130800,127865611,692,692,692,692,129
|
|
20240711,130700,127776343,693,693,693,693,2
|
|
20240711,130600,127774957,693,693,693,693,0
|
|
20240711,130500,127774957,693,693,693,693,0
|
|
20240711,130400,127774957,693,693,693,693,1915
|
|
20240711,130300,126447862,694,694,694,694,0
|
|
20240711,130200,126447862,694,694,694,694,3
|
|
20240711,130100,126445780,695,695,695,695,0
|
|
20240711,130000,126445780,695,695,695,695,0
|
|
20240711,125900,126445780,695,695,695,695,0
|
|
20240711,125800,126445780,695,695,695,695,0
|
|
20240711,125700,126445780,695,695,695,695,40
|
|
20240711,125600,126417980,695,695,695,695,0
|
|
20240711,125500,126417980,695,695,695,695,113
|
|
20240711,125400,126339445,696,696,696,696,0
|
|
20240711,125300,126339445,696,696,696,696,0
|
|
20240711,125200,126339445,696,695,696,695,2
|
|
20240711,125100,126338054,695,695,695,695,1
|
|
20240711,125000,126337359,693,693,693,693,0
|
|
20240711,124900,126337359,693,693,693,693,0
|
|
20240711,124800,126337359,693,693,693,693,0
|
|
20240711,124700,126337359,693,693,693,693,0
|
|
20240711,124600,126337359,693,693,693,693,0
|
|
20240711,124500,126337359,693,693,693,693,0
|
|
20240711,124400,126337359,693,693,693,693,0
|
|
20240711,124300,126337359,693,693,693,693,0
|
|
20240711,124200,126337359,693,693,693,693,0
|
|
20240711,124100,126337359,693,693,693,693,0
|
|
20240711,124000,126337359,693,693,693,693,0
|
|
20240711,123900,126337359,693,693,693,693,0
|
|
20240711,123800,126337359,693,693,693,693,0
|
|
20240711,123700,126337359,693,693,693,693,210
|
|
20240711,123600,126191829,695,695,695,695,0
|
|
20240711,123500,126191829,695,695,695,695,1
|
|
20240711,123400,126191134,693,693,693,693,30
|
|
20240711,123300,126170344,693,695,696,693,5022
|
|
20240711,123200,122687252,695,695,695,695,0
|
|
20240711,123100,122687252,695,695,695,695,0
|
|
20240711,123000,122687252,695,695,695,695,0
|
|
20240711,122900,122687252,695,695,695,695,101
|
|
20240711,122800,122617057,696,696,696,696,8
|
|
20240711,122700,122611489,696,696,696,696,0
|
|
20240711,122600,122611489,696,696,696,696,0
|
|
20240711,122500,122611489,696,696,696,696,3
|
|
20240711,122400,122609401,696,696,696,696,104
|
|
20240711,122300,122537017,696,696,696,696,0
|
|
20240711,122200,122537017,696,696,696,696,53
|
|
20240711,122100,122500129,696,696,696,696,2108
|
|
20240711,122000,121032961,695,695,695,695,519
|
|
20240711,121900,120672256,695,695,695,695,1
|
|
20240711,121800,120671561,693,693,693,693,0
|
|
20240711,121700,120671561,693,693,693,693,19
|
|
20240711,121600,120658394,694,694,694,694,115
|
|
20240711,121500,120578584,694,694,694,694,0
|
|
20240711,121400,120578584,694,694,694,694,1000
|
|
20240711,121300,119884584,693,693,693,693,0
|
|
20240711,121200,119884584,693,693,693,693,0
|
|
20240711,121100,119884584,693,693,693,692,84
|
|
20240711,121000,119826417,694,694,694,694,0
|
|
20240711,120900,119826417,694,694,694,694,40
|
|
20240711,120800,119798657,694,694,694,694,0
|
|
20240711,120700,119798657,694,694,694,694,0
|
|
20240711,120600,119798657,694,694,694,694,1
|
|
20240711,120500,119797963,694,694,694,694,27
|
|
20240711,120400,119779225,692,692,692,692,0
|
|
20240711,120300,119779225,692,692,692,692,19
|
|
20240711,120200,119766077,692,692,692,692,0
|
|
20240711,120100,119766077,692,692,692,692,0
|
|
20240711,120000,119766077,692,694,694,692,5826
|
|
20240711,115900,115730990,695,695,695,695,10
|
|
20240711,115800,115724040,695,695,695,695,0
|
|
20240711,115700,115724040,695,695,695,695,48
|
|
20240711,115600,115690680,695,695,695,695,1500
|
|
20240711,115500,114648180,694,694,694,694,0
|
|
20240711,115400,114648180,694,694,694,694,1200
|
|
20240711,115300,113815380,695,695,695,695,1
|
|
20240711,115200,113814685,695,695,695,695,0
|
|
20240711,115100,113814685,695,695,695,695,0
|
|
20240711,115000,113814685,695,695,695,695,0
|
|
20240711,114900,113814685,695,695,695,695,0
|
|
20240711,114800,113814685,695,695,695,695,0
|
|
20240711,114700,113814685,695,695,695,695,0
|
|
20240711,114600,113814685,695,695,695,695,0
|
|
20240711,114500,113814685,695,695,695,695,0
|
|
20240711,114400,113814685,695,695,695,695,0
|
|
20240711,114300,113814685,695,695,695,695,0
|
|
20240711,114200,113814685,695,695,695,695,0
|
|
20240711,114100,113814685,695,695,695,695,0
|
|
20240711,114000,113814685,695,695,695,695,201
|
|
20240711,113900,113674990,695,695,695,695,0
|
|
20240711,113800,113674990,695,695,695,695,0
|
|
20240711,113700,113674990,695,695,695,695,0
|
|
20240711,113600,113674990,695,695,695,695,0
|
|
20240711,113500,113674990,695,695,695,695,0
|
|
20240711,113400,113674990,695,695,695,695,0
|
|
20240711,113300,113674990,695,695,695,695,0
|
|
20240711,113200,113674990,695,694,695,694,41
|
|
20240711,113100,113646515,695,695,695,695,1
|
|
20240711,113000,113645820,695,695,695,695,0
|
|
20240711,112900,113645820,695,695,695,695,0
|
|
20240711,112800,113645820,695,695,695,695,1
|
|
20240711,112700,113645125,695,695,695,695,0
|
|
20240711,112600,113645125,695,695,695,695,0
|
|
20240711,112500,113645125,695,695,695,695,0
|
|
20240711,112400,113645125,695,695,695,695,0
|
|
20240711,112300,113645125,695,695,695,695,1
|
|
20240711,112200,113644430,693,693,693,693,0
|
|
20240711,112100,113644430,693,693,693,693,3000
|
|
20240711,112000,111565430,695,695,695,695,0
|
|
20240711,111900,111565430,695,695,695,695,1
|
|
20240711,111800,111564735,696,696,696,696,0
|
|
20240711,111700,111564735,696,695,696,692,2001
|
|
20240711,111600,110179274,695,695,695,695,0
|
|
20240711,111500,110179274,695,695,695,695,0
|
|
20240711,111400,110179274,695,695,695,695,0
|
|
20240711,111300,110179274,695,695,695,695,3
|
|
20240711,111200,110177189,695,695,695,695,0
|
|
20240711,111100,110177189,695,695,695,695,0
|
|
20240711,111000,110177189,695,695,695,695,0
|
|
20240711,110900,110177189,695,695,695,695,56
|
|
20240711,110800,110138269,695,695,695,695,10
|
|
20240711,110700,110131319,695,695,695,695,50
|
|
20240711,110600,110096569,695,695,695,695,1
|
|
20240711,110500,110095874,695,695,695,695,0
|
|
20240711,110400,110095874,695,695,695,695,120
|
|
20240711,110300,110012474,692,695,695,692,1250
|
|
20240711,110200,109146397,696,696,696,696,2300
|
|
20240711,110100,107545597,697,697,697,697,0
|
|
20240711,110000,107545597,697,697,697,697,0
|
|
20240711,105900,107545597,697,696,697,696,3
|
|
20240711,105800,107543508,697,696,697,696,4
|
|
20240711,105700,107540722,696,696,697,696,34
|
|
20240711,105600,107517028,697,696,697,696,73
|
|
20240711,105500,107466149,696,696,696,696,5
|
|
20240711,105400,107462669,696,696,696,696,1
|
|
20240711,105300,107461973,697,697,697,697,0
|
|
20240711,105200,107461973,697,696,697,695,114
|
|
20240711,105100,107382727,695,695,695,695,11
|
|
20240711,105000,107375082,697,695,697,695,17
|
|
20240711,104900,107363264,697,697,697,697,0
|
|
20240711,104800,107363264,697,697,697,697,0
|
|
20240711,104700,107363264,697,697,697,697,0
|
|
20240711,104600,107363264,697,696,697,696,2
|
|
20240711,104500,107361871,695,694,695,694,3846
|
|
20240711,104400,104688902,695,695,695,693,3996
|
|
20240711,104300,101919618,693,694,694,693,5983
|
|
20240711,104200,97772725,694,695,695,694,1100
|
|
20240711,104100,97008325,695,695,695,695,1024
|
|
20240711,104000,96296645,695,695,695,695,0
|
|
20240711,103900,96296645,695,695,695,695,0
|
|
20240711,103800,96296645,695,695,695,695,0
|
|
20240711,103700,96296645,695,695,695,695,2
|
|
20240711,103600,96295255,695,696,696,695,3721
|
|
20240711,103500,93709149,696,696,696,696,7
|
|
20240711,103400,93704277,695,695,695,695,3160
|
|
20240711,103300,91508077,695,693,695,692,2082
|
|
20240711,103200,90063865,694,694,694,694,0
|
|
20240711,103100,90063865,694,694,694,694,306
|
|
20240711,103000,89851501,694,693,694,693,1307
|
|
20240711,102900,88944448,694,694,694,694,0
|
|
20240711,102800,88944448,694,694,694,694,1000
|
|
20240711,102700,88250448,694,696,696,693,22010
|
|
20240711,102600,72984446,697,697,697,697,3974
|
|
20240711,102500,70214568,697,697,697,697,0
|
|
20240711,102400,70214568,697,697,697,697,25
|
|
20240711,102300,70197143,697,697,697,697,0
|
|
20240711,102200,70197143,697,697,697,697,1
|
|
20240711,102100,70196446,696,696,696,696,3
|
|
20240711,102000,70194358,697,697,697,697,0
|
|
20240711,101900,70194358,697,697,697,697,0
|
|
20240711,101800,70194358,697,697,697,697,0
|
|
20240711,101700,70194358,697,697,697,697,0
|
|
20240711,101600,70194358,697,697,697,697,0
|
|
20240711,101500,70194358,697,697,697,697,0
|
|
20240711,101400,70194358,697,697,697,697,0
|
|
20240711,101300,70194358,697,697,697,697,0
|
|
20240711,101200,70194358,697,697,697,697,0
|
|
20240711,101100,70194358,697,695,697,695,1602
|
|
20240711,101000,69080564,695,695,695,695,0
|
|
20240711,100900,69080564,695,695,695,695,131
|
|
20240711,100800,68989519,695,695,695,695,58
|
|
20240711,100700,68949209,695,695,695,695,99
|
|
20240711,100600,68880404,695,696,696,695,1664
|
|
20240711,100500,67723810,697,697,697,697,1
|
|
20240711,100400,67723113,697,697,698,697,102
|
|
20240711,100300,67652018,697,697,697,697,100
|
|
20240711,100200,67582318,697,697,697,697,2
|
|
20240711,100100,67580924,697,697,697,697,526
|
|
20240711,100000,67214302,697,697,697,697,47
|
|
20240711,095900,67181543,697,697,697,696,1125
|
|
20240711,095800,66397618,698,698,698,698,2629
|
|
20240711,095700,64562576,698,698,698,698,2
|
|
20240711,095600,64561180,698,698,698,698,5
|
|
20240711,095500,64557690,698,697,698,697,6
|
|
20240711,095400,64553503,698,698,698,697,6
|
|
20240711,095300,64549317,697,697,697,697,109
|
|
20240711,095200,64473344,698,698,698,698,1
|
|
20240711,095100,64472646,697,697,697,697,0
|
|
20240711,095000,64472646,697,697,697,697,1
|
|
20240711,094900,64471949,697,697,697,697,600
|
|
20240711,094800,64053749,697,697,697,697,0
|
|
20240711,094700,64053749,697,697,697,697,232
|
|
20240711,094600,63892045,698,698,698,698,1557
|
|
20240711,094500,62805259,699,699,699,699,0
|
|
20240711,094400,62805259,699,699,699,699,1
|
|
20240711,094300,62804560,699,697,699,697,3675
|
|
20240711,094200,60240881,696,697,697,696,1802
|
|
20240711,094100,58986688,696,696,696,696,121
|
|
20240711,094000,58902472,696,696,696,696,1
|
|
20240711,093900,58901776,696,696,696,696,2
|
|
20240711,093800,58900384,697,695,697,695,202
|
|
20240711,093700,58759792,695,695,696,695,3256
|
|
20240711,093600,56496869,694,694,694,694,6
|
|
20240711,093500,56492705,694,694,694,694,4624
|
|
20240711,093400,53283649,694,694,694,694,20
|
|
20240711,093300,53269769,694,694,694,694,166
|
|
20240711,093200,53154565,693,696,696,693,20086
|
|
20240711,093100,39222308,696,696,696,696,0
|
|
20240711,093000,39222308,696,696,696,696,35
|
|
20240711,092900,39197948,697,697,697,697,0
|
|
20240711,092800,39197948,697,694,697,694,10
|
|
20240711,092700,39190992,693,696,697,693,4485
|
|
20240711,092600,36078070,696,696,696,696,7695
|
|
20240711,092500,30722350,696,696,696,696,26
|
|
20240711,092400,30704254,696,696,696,696,4071
|
|
20240711,092300,27870838,696,696,697,696,338
|
|
20240711,092200,27635589,696,697,697,696,1255
|
|
20240711,092100,26761039,697,697,697,697,600
|
|
20240711,092000,26342839,697,697,697,697,423
|
|
20240711,091900,26048008,697,697,697,697,862
|
|
20240711,091800,25447194,698,698,698,698,0
|
|
20240711,091700,25447194,698,698,698,698,365
|
|
20240711,091600,25192424,698,698,698,698,1520
|
|
20240711,091500,24131464,697,697,697,697,2667
|
|
20240711,091400,22272565,697,697,697,697,674
|
|
20240711,091300,21802787,697,697,697,697,0
|
|
20240711,091200,21802787,697,699,699,697,60
|
|
20240711,091100,21760895,699,699,699,699,0
|
|
20240711,091000,21760895,699,699,699,699,3382
|
|
20240711,090900,19396877,699,698,699,698,2020
|
|
20240711,090800,17986897,698,698,698,698,50
|
|
20240711,090700,17951997,698,697,698,697,14891
|
|
20240711,090600,7572707,697,696,697,696,45
|
|
20240711,090500,7541345,696,696,696,696,10
|
|
20240711,090400,7534385,696,696,696,696,18
|
|
20240711,090300,7521857,697,694,697,694,3086
|
|
20240711,090200,5380102,694,694,694,694,15
|
|
20240711,090100,5369692,697,697,697,697,0
|
|
20240711,090000,5369692,697,697,698,697,7704
|