625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192200,255354606,689,689,689,689,3701
|
|
20240712,192100,255354606,689,689,689,689,0
|
|
20240712,192000,255354606,689,689,689,689,0
|
|
20240712,191900,255354606,689,689,689,689,0
|
|
20240712,191800,255354606,689,689,689,689,0
|
|
20240712,191700,255354606,689,689,689,689,0
|
|
20240712,191600,255354606,689,689,689,689,0
|
|
20240712,191500,255354606,689,689,689,689,0
|
|
20240712,191400,255354606,689,689,689,689,0
|
|
20240712,191300,255354606,689,689,689,689,0
|
|
20240712,191200,255354606,689,689,689,689,0
|
|
20240712,191100,255354606,689,689,689,689,0
|
|
20240712,191000,255354606,689,689,689,689,0
|
|
20240712,190900,255354606,689,689,689,689,0
|
|
20240712,190800,255354606,689,689,689,689,0
|
|
20240712,190700,255354606,689,689,689,689,0
|
|
20240712,190600,255354606,689,689,689,689,0
|
|
20240712,190500,255354606,689,689,689,689,0
|
|
20240712,190400,255354606,689,689,689,689,0
|
|
20240712,190300,255354606,689,689,689,689,0
|
|
20240712,190200,255354606,689,689,689,689,0
|
|
20240712,190100,255354606,689,689,689,689,0
|
|
20240712,190000,255354606,689,689,689,689,0
|
|
20240712,185900,255354606,689,689,689,689,0
|
|
20240712,185800,255354606,689,689,689,689,0
|
|
20240712,185700,255354606,689,689,689,689,0
|
|
20240712,185600,255354606,689,689,689,689,0
|
|
20240712,185500,255354606,689,689,689,689,0
|
|
20240712,185400,255354606,689,689,689,689,0
|
|
20240712,185300,255354606,689,689,689,689,0
|
|
20240712,185200,255354606,689,689,689,689,3701
|
|
20240712,185100,255354606,689,689,689,689,0
|
|
20240712,185000,255354606,689,689,689,689,0
|
|
20240712,184900,255354606,689,689,689,689,0
|
|
20240712,184800,255354606,689,689,689,689,0
|
|
20240712,184700,255354606,689,689,689,689,0
|
|
20240712,184600,255354606,689,689,689,689,0
|
|
20240712,184500,255354606,689,689,689,689,0
|
|
20240712,184400,255354606,689,689,689,689,0
|
|
20240712,184300,255354606,689,689,689,689,0
|
|
20240712,184200,255354606,689,689,689,689,0
|
|
20240712,184100,255354606,689,689,689,689,0
|
|
20240712,184000,255354606,689,689,689,689,0
|
|
20240712,183900,255354606,689,689,689,689,0
|
|
20240712,183800,255354606,689,689,689,689,0
|
|
20240712,183700,255354606,689,689,689,689,0
|
|
20240712,183600,255354606,689,689,689,689,0
|
|
20240712,183500,255354606,689,689,689,689,0
|
|
20240712,183400,255354606,689,689,689,689,0
|
|
20240712,183300,255354606,689,689,689,689,0
|
|
20240712,183200,255354606,689,689,689,689,0
|
|
20240712,183100,255354606,689,689,689,689,0
|
|
20240712,183000,255354606,689,689,689,689,0
|
|
20240712,182900,255354606,689,689,689,689,0
|
|
20240712,182800,255354606,689,689,689,689,0
|
|
20240712,182700,255354606,689,689,689,689,0
|
|
20240712,182600,255354606,689,689,689,689,0
|
|
20240712,182500,255354606,689,689,689,689,0
|
|
20240712,182400,255354606,689,689,689,689,0
|
|
20240712,182300,255354606,689,689,689,689,0
|
|
20240712,182200,255354606,689,689,689,689,3701
|
|
20240712,182100,255354606,689,689,689,689,0
|
|
20240712,182000,255354606,689,689,689,689,0
|
|
20240712,181900,255354606,689,689,689,689,0
|
|
20240712,181800,255354606,689,689,689,689,0
|
|
20240712,181700,255354606,689,689,689,689,0
|
|
20240712,181600,255354606,689,689,689,689,0
|
|
20240712,181500,255354606,689,689,689,689,0
|
|
20240712,181400,255354606,689,689,689,689,0
|
|
20240712,181300,255354606,689,689,689,689,0
|
|
20240712,181200,255354606,689,689,689,689,0
|
|
20240712,181100,255354606,689,689,689,689,0
|
|
20240712,181000,255354606,689,689,689,689,0
|
|
20240712,180900,255354606,689,689,689,689,0
|
|
20240712,180800,255354606,689,689,689,689,0
|
|
20240712,180700,255354606,689,689,689,689,0
|
|
20240712,180600,255354606,689,689,689,689,0
|
|
20240712,180500,255354606,689,689,689,689,0
|
|
20240712,180400,255354606,689,689,689,689,0
|
|
20240712,180300,255354606,689,689,689,689,0
|
|
20240712,180200,255354606,689,689,689,689,0
|
|
20240712,180100,255354606,689,689,689,689,0
|
|
20240712,180000,255354606,689,689,689,689,0
|
|
20240712,175900,255354606,689,689,689,689,0
|
|
20240712,175800,255354606,689,689,689,689,0
|
|
20240712,175700,255354606,689,689,689,689,0
|
|
20240712,175600,255354606,689,689,689,689,0
|
|
20240712,175500,255354606,689,689,689,689,0
|
|
20240712,175400,255354606,689,689,689,689,0
|
|
20240712,175300,255354606,689,689,689,689,0
|
|
20240712,175200,255354606,689,689,689,689,3701
|
|
20240712,175100,255354606,689,689,689,689,0
|
|
20240712,175000,255354606,689,689,689,689,0
|
|
20240712,174900,255354606,689,689,689,689,0
|
|
20240712,174800,255354606,689,689,689,689,0
|
|
20240712,174700,255354606,689,689,689,689,0
|
|
20240712,174600,255354606,689,689,689,689,0
|
|
20240712,174500,255354606,689,689,689,689,0
|
|
20240712,174400,255354606,689,689,689,689,0
|
|
20240712,174300,255354606,689,689,689,689,0
|
|
20240712,174200,255354606,689,689,689,689,0
|
|
20240712,174100,255354606,689,689,689,689,0
|
|
20240712,174000,255354606,689,689,689,689,0
|
|
20240712,173900,255354606,689,689,689,689,0
|
|
20240712,173800,255354606,689,689,689,689,0
|
|
20240712,173700,255354606,689,689,689,689,0
|
|
20240712,173600,255354606,689,689,689,689,0
|
|
20240712,173500,255354606,689,689,689,689,0
|
|
20240712,173400,255354606,689,689,689,689,0
|
|
20240712,173300,255354606,689,689,689,689,0
|
|
20240712,173200,255354606,689,689,689,689,0
|
|
20240712,173100,255354606,689,689,689,689,0
|
|
20240712,173000,255354606,689,689,689,689,0
|
|
20240712,172900,255354606,689,689,689,689,0
|
|
20240712,172800,255354606,689,689,689,689,0
|
|
20240712,172700,255354606,689,689,689,689,0
|
|
20240712,172600,255354606,689,689,689,689,0
|
|
20240712,172500,255354606,689,689,689,689,0
|
|
20240712,172400,255354606,689,689,689,689,0
|
|
20240712,172300,255354606,689,689,689,689,0
|
|
20240712,172200,255354606,689,689,689,689,3701
|
|
20240712,172100,255354606,689,689,689,689,0
|
|
20240712,172000,255354606,689,689,689,689,0
|
|
20240712,171900,255354606,689,689,689,689,0
|
|
20240712,171800,255354606,689,689,689,689,0
|
|
20240712,171700,255354606,689,689,689,689,0
|
|
20240712,171600,255354606,689,689,689,689,0
|
|
20240712,171500,255354606,689,689,689,689,0
|
|
20240712,171400,255354606,689,689,689,689,0
|
|
20240712,171300,255354606,689,689,689,689,0
|
|
20240712,171200,255354606,689,689,689,689,0
|
|
20240712,171100,255354606,689,689,689,689,0
|
|
20240712,171000,255354606,689,689,689,689,0
|
|
20240712,170900,255354606,689,689,689,689,0
|
|
20240712,170800,255354606,689,689,689,689,0
|
|
20240712,170700,255354606,689,689,689,689,0
|
|
20240712,170600,255354606,689,689,689,689,0
|
|
20240712,170500,255354606,689,689,689,689,0
|
|
20240712,170400,255354606,689,689,689,689,0
|
|
20240712,170300,255354606,689,689,689,689,0
|
|
20240712,170200,255354606,689,689,689,689,0
|
|
20240712,170100,255354606,689,689,689,689,0
|
|
20240712,170000,255354606,689,689,689,689,0
|
|
20240712,165900,255354606,689,689,689,689,0
|
|
20240712,165800,255354606,689,689,689,689,0
|
|
20240712,165700,255354606,689,689,689,689,0
|
|
20240712,165600,255354606,689,689,689,689,0
|
|
20240712,165500,255354606,689,689,689,689,0
|
|
20240712,165400,255354606,689,689,689,689,0
|
|
20240712,165300,255354606,689,689,689,689,0
|
|
20240712,165200,255354606,689,689,689,689,3701
|
|
20240712,165100,255354606,689,689,689,689,0
|
|
20240712,165000,255354606,689,689,689,689,0
|
|
20240712,164900,255354606,689,689,689,689,0
|
|
20240712,164800,255354606,689,689,689,689,0
|
|
20240712,164700,255354606,689,689,689,689,0
|
|
20240712,164600,255354606,689,689,689,689,0
|
|
20240712,164500,255354606,689,689,689,689,0
|
|
20240712,164400,255354606,689,689,689,689,0
|
|
20240712,164300,255354606,689,689,689,689,0
|
|
20240712,164200,255354606,689,689,689,689,0
|
|
20240712,164100,255354606,689,689,689,689,0
|
|
20240712,164000,255354606,689,689,689,689,0
|
|
20240712,163900,255354606,689,689,689,689,0
|
|
20240712,163800,255354606,689,689,689,689,0
|
|
20240712,163700,255354606,689,689,689,689,0
|
|
20240712,163600,255354606,689,689,689,689,0
|
|
20240712,163500,255354606,689,689,689,689,0
|
|
20240712,163400,255354606,689,689,689,689,0
|
|
20240712,163300,255354606,689,689,689,689,0
|
|
20240712,163200,255354606,689,689,689,689,0
|
|
20240712,163100,255354606,689,689,689,689,0
|
|
20240712,163000,255354606,689,689,689,689,0
|
|
20240712,162900,255354606,689,689,689,689,0
|
|
20240712,162800,255354606,689,689,689,689,0
|
|
20240712,162700,255354606,689,689,689,689,0
|
|
20240712,162600,255354606,689,689,689,689,0
|
|
20240712,162500,255354606,689,689,689,689,0
|
|
20240712,162400,255354606,689,689,689,689,0
|
|
20240712,162300,255354606,689,689,689,689,0
|
|
20240712,162200,255354606,689,689,689,689,3701
|
|
20240712,162100,255354606,689,689,689,689,0
|
|
20240712,162000,255354606,689,689,689,689,0
|
|
20240712,161900,255354606,689,689,689,689,0
|
|
20240712,161800,255354606,689,689,689,689,0
|
|
20240712,161700,255354606,689,689,689,689,0
|
|
20240712,161600,255354606,689,689,689,689,0
|
|
20240712,161500,255354606,689,689,689,689,0
|
|
20240712,161400,255354606,689,689,689,689,0
|
|
20240712,161300,255354606,689,689,689,689,0
|
|
20240712,161200,255354606,689,689,689,689,0
|
|
20240712,161100,255354606,689,689,689,689,0
|
|
20240712,161000,255354606,689,689,689,689,0
|
|
20240712,160900,255354606,689,689,689,689,0
|
|
20240712,160800,255354606,689,689,689,689,0
|
|
20240712,160700,255354606,689,689,689,689,0
|
|
20240712,160600,255354606,689,689,689,689,0
|
|
20240712,160500,255354606,689,689,689,689,0
|
|
20240712,160400,255354606,689,689,689,689,0
|
|
20240712,160300,255354606,689,689,689,689,0
|
|
20240712,160200,255354606,689,689,689,689,0
|
|
20240712,160100,255354606,689,689,689,689,0
|
|
20240712,160000,255354606,689,689,689,689,0
|
|
20240712,155900,255354606,689,689,689,689,0
|
|
20240712,155800,255354606,689,689,689,689,0
|
|
20240712,155700,255354606,689,689,689,689,0
|
|
20240712,155600,255354606,689,689,689,689,0
|
|
20240712,155500,255354606,689,689,689,689,0
|
|
20240712,155400,255354606,689,689,689,689,0
|
|
20240712,155300,255354606,689,689,689,689,0
|
|
20240712,155200,255354606,689,689,689,689,3701
|
|
20240712,155100,255354606,689,689,689,689,0
|
|
20240712,155000,255354606,689,689,689,689,0
|
|
20240712,154900,255354606,689,689,689,689,0
|
|
20240712,154800,255354606,689,689,689,689,0
|
|
20240712,154700,255354606,689,689,689,689,0
|
|
20240712,154600,255354606,689,689,689,689,0
|
|
20240712,154500,255354606,689,689,689,689,0
|
|
20240712,154400,255354606,689,689,689,689,0
|
|
20240712,154300,255354606,689,689,689,689,0
|
|
20240712,154200,255354606,689,689,689,689,0
|
|
20240712,154100,255354606,689,689,689,689,0
|
|
20240712,154000,255354606,689,689,689,689,0
|
|
20240712,153900,255354606,689,689,689,689,0
|
|
20240712,153800,255354606,689,689,689,689,0
|
|
20240712,153700,255354606,689,689,689,689,0
|
|
20240712,153600,255354606,689,689,689,689,0
|
|
20240712,153500,255354606,689,689,689,689,0
|
|
20240712,153400,255354606,689,689,689,689,0
|
|
20240712,153300,255354606,689,689,689,689,0
|
|
20240712,153200,255354606,689,689,689,689,0
|
|
20240712,153100,255354606,689,689,689,689,0
|
|
20240712,153000,255354606,689,689,689,689,3701
|
|
20240712,152900,252804617,689,689,689,689,0
|
|
20240712,152800,252804617,689,689,689,689,0
|
|
20240712,152700,252804617,689,689,689,689,0
|
|
20240712,152600,252804617,689,689,689,689,0
|
|
20240712,152500,252804617,689,689,689,689,0
|
|
20240712,152400,252804617,689,689,689,689,0
|
|
20240712,152300,252804617,689,689,689,689,0
|
|
20240712,152200,252804617,689,689,689,689,0
|
|
20240712,152100,252804617,689,689,689,689,0
|
|
20240712,152000,252804617,689,689,689,689,0
|
|
20240712,151900,252804617,689,691,691,689,223
|
|
20240712,151800,252650548,691,691,691,691,1000
|
|
20240712,151700,251959548,691,691,691,691,0
|
|
20240712,151600,251959548,691,691,691,691,2
|
|
20240712,151500,251958166,691,691,691,691,0
|
|
20240712,151400,251958166,691,691,691,691,0
|
|
20240712,151300,251958166,691,691,691,691,0
|
|
20240712,151200,251958166,691,691,691,691,1
|
|
20240712,151100,251957475,691,691,691,691,0
|
|
20240712,151000,251957475,691,690,691,689,654
|
|
20240712,150900,251506861,690,691,691,690,1029
|
|
20240712,150800,250796826,691,691,691,691,333
|
|
20240712,150700,250566723,691,691,691,691,200
|
|
20240712,150600,250428523,691,690,691,690,2
|
|
20240712,150500,250427142,691,691,691,691,2
|
|
20240712,150400,250425760,691,689,691,689,1013
|
|
20240712,150300,249727799,689,689,689,689,23
|
|
20240712,150200,249711952,691,691,691,691,0
|
|
20240712,150100,249711952,691,691,691,691,0
|
|
20240712,150000,249711952,691,691,691,691,0
|
|
20240712,145900,249711952,691,691,691,691,0
|
|
20240712,145800,249711952,691,691,691,691,0
|
|
20240712,145700,249711952,691,690,691,690,5
|
|
20240712,145600,249708501,688,688,688,688,0
|
|
20240712,145500,249708501,688,688,688,688,0
|
|
20240712,145400,249708501,688,688,688,688,0
|
|
20240712,145300,249708501,688,688,688,688,0
|
|
20240712,145200,249708501,688,688,688,688,0
|
|
20240712,145100,249708501,688,689,689,688,100
|
|
20240712,145000,249639675,689,689,689,689,0
|
|
20240712,144900,249639675,689,689,689,689,103
|
|
20240712,144800,249568708,690,690,690,690,8273
|
|
20240712,144700,243860338,691,691,691,691,0
|
|
20240712,144600,243860338,691,691,691,691,0
|
|
20240712,144500,243860338,691,691,691,691,4
|
|
20240712,144400,243857574,690,690,690,690,520
|
|
20240712,144300,243498774,691,691,691,691,2
|
|
20240712,144200,243497392,691,691,691,691,0
|
|
20240712,144100,243497392,691,691,691,691,0
|
|
20240712,144000,243497392,691,691,691,691,50
|
|
20240712,143900,243462842,691,691,691,691,0
|
|
20240712,143800,243462842,691,690,691,690,620
|
|
20240712,143700,243034542,690,691,691,690,14
|
|
20240712,143600,243024869,690,690,690,690,0
|
|
20240712,143500,243024869,690,690,690,690,0
|
|
20240712,143400,243024869,690,690,690,690,0
|
|
20240712,143300,243024869,690,691,691,690,154
|
|
20240712,143200,242918576,691,691,691,691,99
|
|
20240712,143100,242850167,691,691,691,691,0
|
|
20240712,143000,242850167,691,691,691,691,6
|
|
20240712,142900,242846021,690,690,690,690,4543
|
|
20240712,142800,239711351,690,690,690,690,0
|
|
20240712,142700,239711351,690,690,690,690,0
|
|
20240712,142600,239711351,690,690,690,690,120
|
|
20240712,142500,239628551,690,690,690,690,10
|
|
20240712,142400,239621651,691,691,691,691,9
|
|
20240712,142300,239615432,691,690,691,690,391
|
|
20240712,142200,239345291,691,691,691,691,0
|
|
20240712,142100,239345291,691,691,691,691,103
|
|
20240712,142000,239274118,691,691,691,691,20
|
|
20240712,141900,239260298,692,692,692,692,56
|
|
20240712,141800,239221546,693,693,693,693,1
|
|
20240712,141700,239220853,690,690,690,690,50
|
|
20240712,141600,239186353,690,690,690,690,0
|
|
20240712,141500,239186353,690,690,690,690,0
|
|
20240712,141400,239186353,690,690,690,690,0
|
|
20240712,141300,239186353,690,690,690,690,0
|
|
20240712,141200,239186353,690,690,690,690,0
|
|
20240712,141100,239186353,690,690,690,690,0
|
|
20240712,141000,239186353,690,691,691,690,114
|
|
20240712,140900,239107685,691,691,691,691,6
|
|
20240712,140800,239103539,693,692,693,692,15
|
|
20240712,140700,239093158,692,692,692,692,0
|
|
20240712,140600,239093158,692,692,692,692,0
|
|
20240712,140500,239093158,692,692,692,692,0
|
|
20240712,140400,239093158,692,692,692,692,0
|
|
20240712,140300,239093158,692,692,692,692,100
|
|
20240712,140200,239023958,691,691,691,691,1069
|
|
20240712,140100,238285279,690,690,690,690,196
|
|
20240712,140000,238150039,690,690,690,690,4
|
|
20240712,135900,238147279,691,690,691,690,382
|
|
20240712,135800,237883377,690,689,690,689,461
|
|
20240712,135700,237565647,690,690,690,690,0
|
|
20240712,135600,237565647,690,690,690,690,1
|
|
20240712,135500,237564957,690,690,690,690,0
|
|
20240712,135400,237564957,690,690,690,690,0
|
|
20240712,135300,237564957,690,690,690,690,103
|
|
20240712,135200,237493887,689,689,689,689,0
|
|
20240712,135100,237493887,689,689,689,689,0
|
|
20240712,135000,237493887,689,689,689,689,0
|
|
20240712,134900,237493887,689,689,689,689,0
|
|
20240712,134800,237493887,689,689,689,689,0
|
|
20240712,134700,237493887,689,689,689,689,0
|
|
20240712,134600,237493887,689,689,689,689,0
|
|
20240712,134500,237493887,689,688,689,688,903
|
|
20240712,134400,236872016,689,689,689,689,1
|
|
20240712,134300,236871327,688,688,688,688,159
|
|
20240712,134200,236761935,688,689,689,688,1279
|
|
20240712,134100,235881004,690,690,690,690,0
|
|
20240712,134000,235881004,690,691,691,689,236
|
|
20240712,133900,235718263,690,690,690,690,367
|
|
20240712,133800,235465033,690,690,690,690,0
|
|
20240712,133700,235465033,690,690,690,690,2
|
|
20240712,133600,235463653,690,690,690,690,331
|
|
20240712,133500,235235263,691,691,691,691,1
|
|
20240712,133400,235234572,692,692,692,691,7174
|
|
20240712,133300,230270166,693,693,693,693,28
|
|
20240712,133200,230250762,693,693,693,693,0
|
|
20240712,133100,230250762,693,693,693,693,0
|
|
20240712,133000,230250762,693,693,693,693,0
|
|
20240712,132900,230250762,693,693,693,693,0
|
|
20240712,132800,230250762,693,693,693,693,3
|
|
20240712,132700,230248683,693,693,693,693,3561
|
|
20240712,132600,227780910,693,693,693,693,300
|
|
20240712,132500,227573010,693,693,693,693,400
|
|
20240712,132400,227295810,693,693,693,693,400
|
|
20240712,132300,227018610,693,693,693,693,200
|
|
20240712,132200,226880010,693,693,693,693,0
|
|
20240712,132100,226880010,693,693,693,693,1
|
|
20240712,132000,226879317,695,695,695,695,0
|
|
20240712,131900,226879317,695,695,695,695,0
|
|
20240712,131800,226879317,695,695,695,695,0
|
|
20240712,131700,226879317,695,695,695,695,0
|
|
20240712,131600,226879317,695,693,695,693,339
|
|
20240712,131500,226644388,693,694,694,693,9814
|
|
20240712,131400,219839836,695,695,695,695,1
|
|
20240712,131300,219839141,694,694,694,694,100
|
|
20240712,131200,219769741,695,695,695,694,7545
|
|
20240712,131100,214526066,695,696,696,695,7647
|
|
20240712,131000,209204041,696,696,696,696,545
|
|
20240712,130900,208824721,697,697,697,697,18
|
|
20240712,130800,208812175,696,696,696,696,0
|
|
20240712,130700,208812175,696,696,696,696,100
|
|
20240712,130600,208742575,696,695,696,695,1490
|
|
20240712,130500,207705586,695,695,695,695,0
|
|
20240712,130400,207705586,695,692,696,692,255
|
|
20240712,130300,207529114,693,693,697,693,2052
|
|
20240712,130200,206099582,693,694,694,693,252
|
|
20240712,130100,205924945,697,697,697,697,0
|
|
20240712,130000,205924945,697,692,697,692,111
|
|
20240712,125900,205848096,692,689,693,689,1378
|
|
20240712,125800,204897496,691,693,693,690,18568
|
|
20240712,125700,192069359,693,696,699,692,36836
|
|
20240712,125600,166505026,696,695,697,695,6861
|
|
20240712,125500,161734833,695,695,700,695,12075
|
|
20240712,125400,153330740,698,693,698,693,5305
|
|
20240712,125300,149629867,692,693,696,692,990
|
|
20240712,125200,148941969,696,690,696,690,49705
|
|
20240712,125100,114452978,690,690,690,690,200
|
|
20240712,125000,114314978,690,690,690,690,0
|
|
20240712,124900,114314978,690,690,690,690,0
|
|
20240712,124800,114314978,690,689,690,689,13
|
|
20240712,124700,114306019,690,690,690,690,0
|
|
20240712,124600,114306019,690,690,690,690,1200
|
|
20240712,124500,113478019,689,688,689,688,145
|
|
20240712,124400,113378162,688,689,689,688,313
|
|
20240712,124300,113162817,689,689,689,689,0
|
|
20240712,124200,113162817,689,689,689,689,0
|
|
20240712,124100,113162817,689,689,690,689,1461
|
|
20240712,124000,112154883,689,689,689,689,0
|
|
20240712,123900,112154883,689,689,689,689,0
|
|
20240712,123800,112154883,689,689,689,689,0
|
|
20240712,123700,112154883,689,690,690,689,65
|
|
20240712,123600,112110039,690,690,690,690,0
|
|
20240712,123500,112110039,690,689,690,689,2
|
|
20240712,123400,112108660,689,689,689,689,0
|
|
20240712,123300,112108660,689,689,689,689,1
|
|
20240712,123200,112107971,689,689,689,689,0
|
|
20240712,123100,112107971,689,689,689,689,90
|
|
20240712,123000,112045961,689,689,689,689,1
|
|
20240712,122900,112045272,688,688,688,688,0
|
|
20240712,122800,112045272,688,688,688,688,0
|
|
20240712,122700,112045272,688,688,688,688,500
|
|
20240712,122600,111701272,688,688,688,688,0
|
|
20240712,122500,111701272,688,688,688,688,0
|
|
20240712,122400,111701272,688,688,688,688,0
|
|
20240712,122300,111701272,688,689,689,688,2061
|
|
20240712,122200,110281804,689,689,689,689,1
|
|
20240712,122100,110281115,688,688,688,688,0
|
|
20240712,122000,110281115,688,688,688,688,424
|
|
20240712,121900,109989403,688,688,688,688,0
|
|
20240712,121800,109989403,688,688,688,688,0
|
|
20240712,121700,109989403,688,688,688,688,2
|
|
20240712,121600,109988027,686,686,686,686,0
|
|
20240712,121500,109988027,686,686,686,686,0
|
|
20240712,121400,109988027,686,687,687,686,134
|
|
20240712,121300,109895979,688,688,688,688,78
|
|
20240712,121200,109842315,687,687,687,687,2500
|
|
20240712,121100,108124815,688,688,688,688,1
|
|
20240712,121000,108124127,689,689,689,689,0
|
|
20240712,120900,108124127,689,689,689,689,0
|
|
20240712,120800,108124127,689,689,689,689,0
|
|
20240712,120700,108124127,689,689,689,689,0
|
|
20240712,120600,108124127,689,689,689,689,0
|
|
20240712,120500,108124127,689,689,689,689,0
|
|
20240712,120400,108124127,689,689,689,689,0
|
|
20240712,120300,108124127,689,689,689,689,0
|
|
20240712,120200,108124127,689,689,689,689,0
|
|
20240712,120100,108124127,689,689,689,689,0
|
|
20240712,120000,108124127,689,689,689,689,0
|
|
20240712,115900,108124127,689,688,689,688,2
|
|
20240712,115800,108122750,687,686,687,686,3996
|
|
20240712,115700,105381492,687,686,687,686,969
|
|
20240712,115600,104716018,687,688,688,687,7191
|
|
20240712,115500,99775800,688,688,688,688,100
|
|
20240712,115400,99707000,688,688,688,688,4
|
|
20240712,115300,99704248,688,689,689,688,2465
|
|
20240712,115200,98008326,689,689,689,689,2
|
|
20240712,115100,98006948,690,690,690,690,1
|
|
20240712,115000,98006258,689,689,689,689,0
|
|
20240712,114900,98006258,689,689,689,689,2
|
|
20240712,114800,98004880,689,689,689,689,2
|
|
20240712,114700,98003502,688,688,688,688,538
|
|
20240712,114600,97633358,688,688,688,688,0
|
|
20240712,114500,97633358,688,688,688,688,6
|
|
20240712,114400,97629230,688,688,688,688,2
|
|
20240712,114300,97627854,688,688,688,688,0
|
|
20240712,114200,97627854,688,688,688,688,0
|
|
20240712,114100,97627854,688,688,688,688,57
|
|
20240712,114000,97588638,688,688,688,688,1
|
|
20240712,113900,97587950,688,688,688,688,63
|
|
20240712,113800,97544606,688,688,688,688,2
|
|
20240712,113700,97543230,688,688,688,688,32
|
|
20240712,113600,97521214,688,688,688,688,100
|
|
20240712,113500,97452414,688,688,688,688,0
|
|
20240712,113400,97452414,688,688,688,688,0
|
|
20240712,113300,97452414,688,688,688,688,0
|
|
20240712,113200,97452414,688,688,688,688,4
|
|
20240712,113100,97449662,688,688,688,688,0
|
|
20240712,113000,97449662,688,689,689,688,3647
|
|
20240712,112900,94940409,689,689,689,689,0
|
|
20240712,112800,94940409,689,689,689,689,0
|
|
20240712,112700,94940409,689,689,689,689,150
|
|
20240712,112600,94837059,689,689,689,689,0
|
|
20240712,112500,94837059,689,689,689,689,0
|
|
20240712,112400,94837059,689,689,689,689,350
|
|
20240712,112300,94595909,689,689,689,689,4
|
|
20240712,112200,94593153,690,689,690,689,322
|
|
20240712,112100,94371293,689,689,689,689,1731
|
|
20240712,112000,93178634,689,689,689,689,0
|
|
20240712,111900,93178634,689,689,689,689,0
|
|
20240712,111800,93178634,689,689,689,689,1
|
|
20240712,111700,93177945,690,690,690,690,0
|
|
20240712,111600,93177945,690,689,690,689,4
|
|
20240712,111500,93175186,689,689,689,689,0
|
|
20240712,111400,93175186,689,689,689,689,0
|
|
20240712,111300,93175186,689,689,689,689,0
|
|
20240712,111200,93175186,689,689,689,689,726
|
|
20240712,111100,92674972,690,689,690,689,1002
|
|
20240712,111000,91984434,690,690,690,690,0
|
|
20240712,110900,91984434,690,690,690,690,0
|
|
20240712,110800,91984434,690,690,690,690,0
|
|
20240712,110700,91984434,690,690,690,690,0
|
|
20240712,110600,91984434,690,690,690,690,0
|
|
20240712,110500,91984434,690,690,690,690,0
|
|
20240712,110400,91984434,690,690,690,690,0
|
|
20240712,110300,91984434,690,689,690,689,4
|
|
20240712,110200,91981675,690,690,690,690,0
|
|
20240712,110100,91981675,690,690,690,687,82
|
|
20240712,110000,91925294,690,687,690,687,734
|
|
20240712,105900,91421002,687,687,687,687,0
|
|
20240712,105800,91421002,687,687,687,687,0
|
|
20240712,105700,91421002,687,688,688,687,5330
|
|
20240712,105600,87754732,690,690,690,690,392
|
|
20240712,105500,87484252,690,690,690,690,0
|
|
20240712,105400,87484252,690,690,690,690,0
|
|
20240712,105300,87484252,690,690,690,690,0
|
|
20240712,105200,87484252,690,690,690,690,0
|
|
20240712,105100,87484252,690,690,690,690,0
|
|
20240712,105000,87484252,690,690,690,690,0
|
|
20240712,104900,87484252,690,690,690,690,1
|
|
20240712,104800,87483562,688,688,688,688,3
|
|
20240712,104700,87481498,689,689,689,689,2941
|
|
20240712,104600,85455149,690,690,690,690,3
|
|
20240712,104500,85453079,690,690,690,690,13
|
|
20240712,104400,85444109,691,690,691,690,617
|
|
20240712,104300,85018229,689,689,689,689,0
|
|
20240712,104200,85018229,689,689,689,689,3
|
|
20240712,104100,85016162,689,691,691,689,7826
|
|
20240712,104000,79618224,691,690,691,690,630
|
|
20240712,103900,79183394,691,691,691,691,25
|
|
20240712,103800,79166119,692,692,692,692,0
|
|
20240712,103700,79166119,692,692,692,692,0
|
|
20240712,103600,79166119,692,692,692,692,0
|
|
20240712,103500,79166119,692,692,692,692,2
|
|
20240712,103400,79164735,692,690,692,690,38
|
|
20240712,103300,79138471,690,690,691,690,158
|
|
20240712,103200,79029297,690,690,690,690,1
|
|
20240712,103100,79028607,689,689,689,689,0
|
|
20240712,103000,79028607,689,689,689,689,0
|
|
20240712,102900,79028607,689,689,689,689,0
|
|
20240712,102800,79028607,689,689,689,689,0
|
|
20240712,102700,79028607,689,690,690,689,4
|
|
20240712,102600,79025849,690,690,690,690,241
|
|
20240712,102500,78859559,690,690,690,690,2
|
|
20240712,102400,78858179,690,690,690,690,500
|
|
20240712,102300,78513179,690,690,690,690,1
|
|
20240712,102200,78512489,688,688,688,688,73
|
|
20240712,102100,78462265,689,690,690,689,21
|
|
20240712,102000,78447795,688,688,688,688,5000
|
|
20240712,101900,75007795,688,688,688,688,1
|
|
20240712,101800,75007107,690,688,690,688,1878
|
|
20240712,101700,73715041,688,688,688,688,3123
|
|
20240712,101600,71566417,688,687,688,687,407
|
|
20240712,101500,71286807,687,687,687,687,0
|
|
20240712,101400,71286807,687,687,687,687,0
|
|
20240712,101300,71286807,687,687,687,687,100
|
|
20240712,101200,71218107,687,687,687,687,1104
|
|
20240712,101100,70459659,687,687,687,687,0
|
|
20240712,101000,70459659,687,690,690,687,5117
|
|
20240712,100900,66944250,688,688,688,688,322
|
|
20240712,100800,66722714,688,687,688,687,7
|
|
20240712,100700,66717904,687,687,687,687,1
|
|
20240712,100600,66717217,688,687,688,687,116
|
|
20240712,100500,66637520,687,687,687,687,12
|
|
20240712,100400,66629276,687,687,687,687,251
|
|
20240712,100300,66456839,687,687,687,687,25
|
|
20240712,100200,66439664,687,687,687,686,45
|
|
20240712,100100,66408768,687,687,687,687,100
|
|
20240712,100000,66340068,687,687,687,687,3
|
|
20240712,095900,66338007,687,687,687,687,297
|
|
20240712,095800,66133968,687,687,687,687,149
|
|
20240712,095700,66031605,687,688,688,687,1356
|
|
20240712,095600,65100027,688,688,688,688,10
|
|
20240712,095500,65093147,688,688,688,688,660
|
|
20240712,095400,64639067,688,688,688,688,300
|
|
20240712,095300,64432667,688,689,689,688,3499
|
|
20240712,095200,62024746,689,690,690,689,106
|
|
20240712,095100,61951710,692,693,693,691,107
|
|
20240712,095000,61877571,691,690,694,690,15
|
|
20240712,094900,61867202,691,691,691,690,1028
|
|
20240712,094800,61157876,691,691,694,691,165
|
|
20240712,094700,61043733,691,692,694,691,2305
|
|
20240712,094600,59447324,693,693,693,693,0
|
|
20240712,094500,59447324,693,692,693,691,404
|
|
20240712,094400,59167958,693,690,693,690,4
|
|
20240712,094300,59165189,693,689,693,687,1164
|
|
20240712,094200,58363935,690,689,690,689,3
|
|
20240712,094100,58361866,690,688,690,688,2151
|
|
20240712,094000,56878213,687,687,687,687,0
|
|
20240712,093900,56878213,687,687,687,687,119
|
|
20240712,093800,56796460,688,688,688,688,80
|
|
20240712,093700,56741420,687,687,688,687,254
|
|
20240712,093600,56566919,688,688,688,688,2
|
|
20240712,093500,56565543,688,688,688,688,5
|
|
20240712,093400,56562103,688,688,688,688,14
|
|
20240712,093300,56552471,688,688,688,688,73
|
|
20240712,093200,56502247,689,689,689,689,4
|
|
20240712,093100,56499491,689,688,689,688,5711
|
|
20240712,093000,52564614,689,688,689,688,116
|
|
20240712,092900,52484691,689,688,689,688,481
|
|
20240712,092800,52153284,689,689,689,689,0
|
|
20240712,092700,52153284,689,687,689,687,13
|
|
20240712,092600,52144331,689,689,689,689,0
|
|
20240712,092500,52144331,689,687,689,687,18
|
|
20240712,092400,52131940,686,686,686,686,0
|
|
20240712,092300,52131940,686,687,687,684,7789
|
|
20240712,092200,46802733,687,687,687,687,0
|
|
20240712,092100,46802733,687,687,687,687,1557
|
|
20240712,092000,45733074,687,687,687,686,1543
|
|
20240712,091900,44674033,686,686,686,686,0
|
|
20240712,091800,44674033,686,686,686,686,1245
|
|
20240712,091700,43819963,687,687,687,687,28
|
|
20240712,091600,43800727,687,687,687,687,10
|
|
20240712,091500,43793857,687,687,687,687,2
|
|
20240712,091400,43792483,687,687,687,687,1
|
|
20240712,091300,43791796,687,687,687,687,1
|
|
20240712,091200,43791109,687,687,687,687,50
|
|
20240712,091100,43756759,687,687,687,687,30
|
|
20240712,091000,43736149,687,687,687,687,0
|
|
20240712,090900,43736149,687,687,687,687,0
|
|
20240712,090800,43736149,687,687,687,687,134
|
|
20240712,090700,43644091,684,686,686,684,43702
|
|
20240712,090600,13669175,688,688,688,688,52
|
|
20240712,090500,13633399,689,689,689,689,5
|
|
20240712,090400,13629954,689,689,689,689,1000
|
|
20240712,090300,12940954,689,687,689,687,9672
|
|
20240712,090200,6296236,687,683,687,683,1688
|
|
20240712,090100,5142928,686,686,686,686,200
|
|
20240712,090000,5005728,686,683,686,683,7329
|