619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,191600,397745107,713,713,713,713,9063
|
|
20240719,191500,397745107,713,713,713,713,0
|
|
20240719,191400,397745107,713,713,713,713,0
|
|
20240719,191300,397745107,713,713,713,713,0
|
|
20240719,191200,397745107,713,713,713,713,0
|
|
20240719,191100,397745107,713,713,713,713,0
|
|
20240719,191000,397745107,713,713,713,713,0
|
|
20240719,190900,397745107,713,713,713,713,0
|
|
20240719,190800,397745107,713,713,713,713,0
|
|
20240719,190700,397745107,713,713,713,713,0
|
|
20240719,190600,397745107,713,713,713,713,0
|
|
20240719,190500,397745107,713,713,713,713,0
|
|
20240719,190400,397745107,713,713,713,713,0
|
|
20240719,190300,397745107,713,713,713,713,0
|
|
20240719,190200,397745107,713,713,713,713,0
|
|
20240719,190100,397745107,713,713,713,713,0
|
|
20240719,190000,397745107,713,713,713,713,0
|
|
20240719,185900,397745107,713,713,713,713,0
|
|
20240719,185800,397745107,713,713,713,713,0
|
|
20240719,185700,397745107,713,713,713,713,0
|
|
20240719,185600,397745107,713,713,713,713,0
|
|
20240719,185500,397745107,713,713,713,713,0
|
|
20240719,185400,397745107,713,713,713,713,0
|
|
20240719,185300,397745107,713,713,713,713,0
|
|
20240719,185200,397745107,713,713,713,713,0
|
|
20240719,185100,397745107,713,713,713,713,0
|
|
20240719,185000,397745107,713,713,713,713,0
|
|
20240719,184900,397745107,713,713,713,713,0
|
|
20240719,184800,397745107,713,713,713,713,0
|
|
20240719,184700,397745107,713,713,713,713,0
|
|
20240719,184600,397745107,713,713,713,713,9063
|
|
20240719,184500,397745107,713,713,713,713,0
|
|
20240719,184400,397745107,713,713,713,713,0
|
|
20240719,184300,397745107,713,713,713,713,0
|
|
20240719,184200,397745107,713,713,713,713,0
|
|
20240719,184100,397745107,713,713,713,713,0
|
|
20240719,184000,397745107,713,713,713,713,0
|
|
20240719,183900,397745107,713,713,713,713,0
|
|
20240719,183800,397745107,713,713,713,713,0
|
|
20240719,183700,397745107,713,713,713,713,0
|
|
20240719,183600,397745107,713,713,713,713,0
|
|
20240719,183500,397745107,713,713,713,713,0
|
|
20240719,183400,397745107,713,713,713,713,0
|
|
20240719,183300,397745107,713,713,713,713,0
|
|
20240719,183200,397745107,713,713,713,713,0
|
|
20240719,183100,397745107,713,713,713,713,0
|
|
20240719,183000,397745107,713,713,713,713,0
|
|
20240719,182900,397745107,713,713,713,713,0
|
|
20240719,182800,397745107,713,713,713,713,0
|
|
20240719,182700,397745107,713,713,713,713,0
|
|
20240719,182600,397745107,713,713,713,713,0
|
|
20240719,182500,397745107,713,713,713,713,0
|
|
20240719,182400,397745107,713,713,713,713,0
|
|
20240719,182300,397745107,713,713,713,713,0
|
|
20240719,182200,397745107,713,713,713,713,0
|
|
20240719,182100,397745107,713,713,713,713,0
|
|
20240719,182000,397745107,713,713,713,713,0
|
|
20240719,181900,397745107,713,713,713,713,0
|
|
20240719,181800,397745107,713,713,713,713,0
|
|
20240719,181700,397745107,713,713,713,713,0
|
|
20240719,181600,397745107,713,713,713,713,9063
|
|
20240719,181500,397745107,713,713,713,713,0
|
|
20240719,181400,397745107,713,713,713,713,0
|
|
20240719,181300,397745107,713,713,713,713,0
|
|
20240719,181200,397745107,713,713,713,713,0
|
|
20240719,181100,397745107,713,713,713,713,0
|
|
20240719,181000,397745107,713,713,713,713,0
|
|
20240719,180900,397745107,713,713,713,713,0
|
|
20240719,180800,397745107,713,713,713,713,0
|
|
20240719,180700,397745107,713,713,713,713,0
|
|
20240719,180600,397745107,713,713,713,713,0
|
|
20240719,180500,397745107,713,713,713,713,0
|
|
20240719,180400,397745107,713,713,713,713,0
|
|
20240719,180300,397745107,713,713,713,713,0
|
|
20240719,180200,397745107,713,713,713,713,0
|
|
20240719,180100,397745107,713,713,713,713,0
|
|
20240719,180000,397745107,713,713,713,713,0
|
|
20240719,175900,397745107,713,713,713,713,0
|
|
20240719,175800,397745107,713,713,713,713,0
|
|
20240719,175700,397745107,713,713,713,713,0
|
|
20240719,175600,397745107,713,713,713,713,0
|
|
20240719,175500,397745107,713,713,713,713,0
|
|
20240719,175400,397745107,713,713,713,713,0
|
|
20240719,175300,397745107,713,713,713,713,0
|
|
20240719,175200,397745107,713,713,713,713,0
|
|
20240719,175100,397745107,713,713,713,713,0
|
|
20240719,175000,397745107,713,713,713,713,0
|
|
20240719,174900,397745107,713,713,713,713,0
|
|
20240719,174800,397745107,713,713,713,713,0
|
|
20240719,174700,397745107,713,713,713,713,0
|
|
20240719,174600,397745107,713,713,713,713,9063
|
|
20240719,174500,397745107,713,713,713,713,0
|
|
20240719,174400,397745107,713,713,713,713,0
|
|
20240719,174300,397745107,713,713,713,713,0
|
|
20240719,174200,397745107,713,713,713,713,0
|
|
20240719,174100,397745107,713,713,713,713,0
|
|
20240719,174000,397745107,713,713,713,713,0
|
|
20240719,173900,397745107,713,713,713,713,0
|
|
20240719,173800,397745107,713,713,713,713,0
|
|
20240719,173700,397745107,713,713,713,713,0
|
|
20240719,173600,397745107,713,713,713,713,0
|
|
20240719,173500,397745107,713,713,713,713,0
|
|
20240719,173400,397745107,713,713,713,713,0
|
|
20240719,173300,397745107,713,713,713,713,0
|
|
20240719,173200,397745107,713,713,713,713,0
|
|
20240719,173100,397745107,713,713,713,713,0
|
|
20240719,173000,397745107,713,713,713,713,0
|
|
20240719,172900,397745107,713,713,713,713,0
|
|
20240719,172800,397745107,713,713,713,713,0
|
|
20240719,172700,397745107,713,713,713,713,0
|
|
20240719,172600,397745107,713,713,713,713,0
|
|
20240719,172500,397745107,713,713,713,713,0
|
|
20240719,172400,397745107,713,713,713,713,0
|
|
20240719,172300,397745107,713,713,713,713,0
|
|
20240719,172200,397745107,713,713,713,713,0
|
|
20240719,172100,397745107,713,713,713,713,0
|
|
20240719,172000,397745107,713,713,713,713,0
|
|
20240719,171900,397745107,713,713,713,713,0
|
|
20240719,171800,397745107,713,713,713,713,0
|
|
20240719,171700,397745107,713,713,713,713,0
|
|
20240719,171600,397745107,713,713,713,713,9063
|
|
20240719,171500,397745107,713,713,713,713,0
|
|
20240719,171400,397745107,713,713,713,713,0
|
|
20240719,171300,397745107,713,713,713,713,0
|
|
20240719,171200,397745107,713,713,713,713,0
|
|
20240719,171100,397745107,713,713,713,713,0
|
|
20240719,171000,397745107,713,713,713,713,0
|
|
20240719,170900,397745107,713,713,713,713,0
|
|
20240719,170800,397745107,713,713,713,713,0
|
|
20240719,170700,397745107,713,713,713,713,0
|
|
20240719,170600,397745107,713,713,713,713,0
|
|
20240719,170500,397745107,713,713,713,713,0
|
|
20240719,170400,397745107,713,713,713,713,0
|
|
20240719,170300,397745107,713,713,713,713,0
|
|
20240719,170200,397745107,713,713,713,713,0
|
|
20240719,170100,397745107,713,713,713,713,0
|
|
20240719,170000,397745107,713,713,713,713,0
|
|
20240719,165900,397745107,713,713,713,713,0
|
|
20240719,165800,397745107,713,713,713,713,0
|
|
20240719,165700,397745107,713,713,713,713,0
|
|
20240719,165600,397745107,713,713,713,713,0
|
|
20240719,165500,397745107,713,713,713,713,0
|
|
20240719,165400,397745107,713,713,713,713,0
|
|
20240719,165300,397745107,713,713,713,713,0
|
|
20240719,165200,397745107,713,713,713,713,0
|
|
20240719,165100,397745107,713,713,713,713,0
|
|
20240719,165000,397745107,713,713,713,713,0
|
|
20240719,164900,397745107,713,713,713,713,0
|
|
20240719,164800,397745107,713,713,713,713,0
|
|
20240719,164700,397745107,713,713,713,713,0
|
|
20240719,164600,397745107,713,713,713,713,9063
|
|
20240719,164500,397745107,713,713,713,713,0
|
|
20240719,164400,397745107,713,713,713,713,0
|
|
20240719,164300,397745107,713,713,713,713,0
|
|
20240719,164200,397745107,713,713,713,713,0
|
|
20240719,164100,397745107,713,713,713,713,0
|
|
20240719,164000,397745107,713,713,713,713,0
|
|
20240719,163900,397745107,713,713,713,713,0
|
|
20240719,163800,397745107,713,713,713,713,0
|
|
20240719,163700,397745107,713,713,713,713,0
|
|
20240719,163600,397745107,713,713,713,713,0
|
|
20240719,163500,397745107,713,713,713,713,0
|
|
20240719,163400,397745107,713,713,713,713,0
|
|
20240719,163300,397745107,713,713,713,713,0
|
|
20240719,163200,397745107,713,713,713,713,0
|
|
20240719,163100,397745107,713,713,713,713,0
|
|
20240719,163000,397745107,713,713,713,713,0
|
|
20240719,162900,397745107,713,713,713,713,0
|
|
20240719,162800,397745107,713,713,713,713,0
|
|
20240719,162700,397745107,713,713,713,713,0
|
|
20240719,162600,397745107,713,713,713,713,0
|
|
20240719,162500,397745107,713,713,713,713,0
|
|
20240719,162400,397745107,713,713,713,713,0
|
|
20240719,162300,397745107,713,713,713,713,0
|
|
20240719,162200,397745107,713,713,713,713,0
|
|
20240719,162100,397745107,713,713,713,713,0
|
|
20240719,162000,397745107,713,713,713,713,0
|
|
20240719,161900,397745107,713,713,713,713,0
|
|
20240719,161800,397745107,713,713,713,713,0
|
|
20240719,161700,397745107,713,713,713,713,0
|
|
20240719,161600,397745107,713,713,713,713,9063
|
|
20240719,161500,397745107,713,713,713,713,0
|
|
20240719,161400,397745107,713,713,713,713,0
|
|
20240719,161300,397745107,713,713,713,713,0
|
|
20240719,161200,397745107,713,713,713,713,0
|
|
20240719,161100,397745107,713,713,713,713,0
|
|
20240719,161000,397745107,713,713,713,713,0
|
|
20240719,160900,397745107,713,713,713,713,0
|
|
20240719,160800,397745107,713,713,713,713,0
|
|
20240719,160700,397745107,713,713,713,713,0
|
|
20240719,160600,397745107,713,713,713,713,0
|
|
20240719,160500,397745107,713,713,713,713,0
|
|
20240719,160400,397745107,713,713,713,713,0
|
|
20240719,160300,397745107,713,713,713,713,0
|
|
20240719,160200,397745107,713,713,713,713,0
|
|
20240719,160100,397745107,713,713,713,713,0
|
|
20240719,160000,397745107,713,713,713,713,0
|
|
20240719,155900,397745107,713,713,713,713,0
|
|
20240719,155800,397745107,713,713,713,713,0
|
|
20240719,155700,397745107,713,713,713,713,0
|
|
20240719,155600,397745107,713,713,713,713,0
|
|
20240719,155500,397745107,713,713,713,713,0
|
|
20240719,155400,397745107,713,713,713,713,0
|
|
20240719,155300,397745107,713,713,713,713,0
|
|
20240719,155200,397745107,713,713,713,713,0
|
|
20240719,155100,397745107,713,713,713,713,0
|
|
20240719,155000,397745107,713,713,713,713,0
|
|
20240719,154900,397745107,713,713,713,713,0
|
|
20240719,154800,397745107,713,713,713,713,0
|
|
20240719,154700,397745107,713,713,713,713,0
|
|
20240719,154600,397745107,713,713,713,713,9063
|
|
20240719,154500,397745107,713,713,713,713,0
|
|
20240719,154400,397745107,713,713,713,713,0
|
|
20240719,154300,397745107,713,713,713,713,0
|
|
20240719,154200,397745107,713,713,713,713,0
|
|
20240719,154100,397745107,713,713,713,713,0
|
|
20240719,154000,397745107,713,713,713,713,0
|
|
20240719,153900,397745107,713,713,713,713,0
|
|
20240719,153800,397745107,713,713,713,713,0
|
|
20240719,153700,397745107,713,713,713,713,0
|
|
20240719,153600,397745107,713,713,713,713,0
|
|
20240719,153500,397745107,713,713,713,713,0
|
|
20240719,153400,397745107,713,713,713,713,0
|
|
20240719,153300,397745107,713,713,713,713,0
|
|
20240719,153200,397745107,713,713,713,713,0
|
|
20240719,153100,397745107,713,713,713,713,0
|
|
20240719,153000,397745107,713,713,713,713,9063
|
|
20240719,152900,391283188,715,715,715,715,0
|
|
20240719,152800,391283188,715,715,715,715,0
|
|
20240719,152700,391283188,715,715,715,715,0
|
|
20240719,152600,391283188,715,715,715,715,0
|
|
20240719,152500,391283188,715,715,715,715,0
|
|
20240719,152400,391283188,715,715,715,715,0
|
|
20240719,152300,391283188,715,715,715,715,0
|
|
20240719,152200,391283188,715,715,715,715,0
|
|
20240719,152100,391283188,715,715,715,715,0
|
|
20240719,152000,391283188,715,715,715,715,0
|
|
20240719,151900,391283188,715,714,715,714,181
|
|
20240719,151800,391153932,715,714,715,714,102
|
|
20240719,151700,391081102,715,715,715,715,4
|
|
20240719,151600,391078242,715,715,715,715,20
|
|
20240719,151500,391063942,715,714,715,714,73
|
|
20240719,151400,391011787,714,714,714,714,0
|
|
20240719,151300,391011787,714,714,714,714,2030
|
|
20240719,151200,389562367,715,714,715,714,310
|
|
20240719,151100,389340727,715,715,715,715,1
|
|
20240719,151000,389340012,714,714,714,714,30
|
|
20240719,150900,389318592,714,715,715,714,498
|
|
20240719,150800,388963000,715,715,715,713,516
|
|
20240719,150700,388594464,715,715,715,715,6
|
|
20240719,150600,388590174,715,715,715,715,1
|
|
20240719,150500,388589459,714,714,714,714,25
|
|
20240719,150400,388571609,714,715,715,714,489
|
|
20240719,150300,388222461,715,715,716,715,384
|
|
20240719,150200,387947899,715,715,715,715,1041
|
|
20240719,150100,387203584,715,715,715,715,1
|
|
20240719,150000,387202869,715,715,717,715,2402
|
|
20240719,145900,385483019,715,714,715,714,1315
|
|
20240719,145800,384544108,712,713,713,712,60
|
|
20240719,145700,384501382,714,714,714,714,529
|
|
20240719,145600,384123676,713,713,713,713,215
|
|
20240719,145500,383970381,713,713,713,713,0
|
|
20240719,145400,383970381,713,713,713,713,3
|
|
20240719,145300,383968242,712,712,712,712,0
|
|
20240719,145200,383968242,712,712,712,712,140
|
|
20240719,145100,383868562,712,712,712,712,0
|
|
20240719,145000,383868562,712,712,712,712,549
|
|
20240719,144900,383477674,711,712,712,711,12
|
|
20240719,144800,383469140,712,712,712,712,0
|
|
20240719,144700,383469140,712,712,712,712,2
|
|
20240719,144600,383467716,712,712,712,712,102
|
|
20240719,144500,383395092,711,711,711,711,0
|
|
20240719,144400,383395092,711,712,712,711,126
|
|
20240719,144300,383305502,712,711,712,711,83
|
|
20240719,144200,383246484,712,712,712,712,0
|
|
20240719,144100,383246484,712,712,712,712,102
|
|
20240719,144000,383173860,712,712,712,712,103
|
|
20240719,143900,383100524,712,712,712,712,56
|
|
20240719,143800,383060652,712,712,712,712,0
|
|
20240719,143700,383060652,712,712,712,712,0
|
|
20240719,143600,383060652,712,712,712,712,0
|
|
20240719,143500,383060652,712,712,712,712,1000
|
|
20240719,143400,382348652,711,711,711,711,641
|
|
20240719,143300,381892901,711,711,711,711,147
|
|
20240719,143200,381788384,712,712,712,712,3
|
|
20240719,143100,381786248,712,712,712,712,4
|
|
20240719,143000,381783400,712,712,712,712,0
|
|
20240719,142900,381783400,712,712,712,712,170
|
|
20240719,142800,381662360,712,712,712,712,11
|
|
20240719,142700,381654528,711,711,711,711,1508
|
|
20240719,142600,380582340,712,712,712,712,43
|
|
20240719,142500,380551724,711,711,711,711,0
|
|
20240719,142400,380551724,711,711,711,711,30
|
|
20240719,142300,380530394,711,711,711,711,1350
|
|
20240719,142200,379570544,711,711,711,711,30
|
|
20240719,142100,379549214,712,712,712,712,237
|
|
20240719,142000,379380470,710,710,710,710,0
|
|
20240719,141900,379380470,710,711,711,710,187
|
|
20240719,141800,379247698,712,712,712,712,0
|
|
20240719,141700,379247698,712,712,712,712,7
|
|
20240719,141600,379242714,712,711,712,711,2093
|
|
20240719,141500,377754590,710,711,711,710,69
|
|
20240719,141400,377705599,711,711,711,711,4
|
|
20240719,141300,377702755,711,711,711,711,2
|
|
20240719,141200,377701333,710,710,710,710,0
|
|
20240719,141100,377701333,710,710,710,710,160
|
|
20240719,141000,377587733,711,711,711,711,0
|
|
20240719,140900,377587733,711,711,711,711,2
|
|
20240719,140800,377586311,711,711,711,711,1203
|
|
20240719,140700,376730978,710,710,710,710,3
|
|
20240719,140600,376728848,711,711,711,711,0
|
|
20240719,140500,376728848,711,711,711,711,0
|
|
20240719,140400,376728848,711,709,711,709,1010
|
|
20240719,140300,376011752,709,709,709,709,64
|
|
20240719,140200,375966376,710,710,710,710,0
|
|
20240719,140100,375966376,710,710,710,710,501
|
|
20240719,140000,375610666,710,709,710,709,951
|
|
20240719,135900,374935927,710,710,710,710,0
|
|
20240719,135800,374935927,710,710,710,710,1
|
|
20240719,135700,374935217,710,710,710,710,7
|
|
20240719,135600,374930247,710,710,710,710,0
|
|
20240719,135500,374930247,710,710,710,710,9
|
|
20240719,135400,374923857,711,711,711,711,1
|
|
20240719,135300,374923146,710,710,710,710,148
|
|
20240719,135200,374818066,710,710,710,710,330
|
|
20240719,135100,374583766,711,709,711,709,322
|
|
20240719,135000,374355466,710,710,710,710,106
|
|
20240719,134900,374280206,711,710,711,710,104
|
|
20240719,134800,374206365,711,711,711,711,8
|
|
20240719,134700,374200677,711,710,711,710,204
|
|
20240719,134600,374055835,711,711,711,710,23
|
|
20240719,134500,374039490,711,709,711,709,51
|
|
20240719,134400,374003329,711,711,711,711,0
|
|
20240719,134300,374003329,711,711,711,711,0
|
|
20240719,134200,374003329,711,709,711,709,156
|
|
20240719,134100,373892721,711,711,711,711,1
|
|
20240719,134000,373892010,708,710,711,708,7171
|
|
20240719,133900,368808758,710,712,712,710,21
|
|
20240719,133800,368793846,711,711,711,711,0
|
|
20240719,133700,368793846,711,711,711,711,1
|
|
20240719,133600,368793135,711,711,711,711,804
|
|
20240719,133500,368221491,711,710,711,709,3900
|
|
20240719,133400,365455368,710,710,710,710,0
|
|
20240719,133300,365455368,710,710,710,710,1567
|
|
20240719,133200,364342798,710,710,710,710,200
|
|
20240719,133100,364200798,710,710,710,710,0
|
|
20240719,133000,364200798,710,710,710,710,437
|
|
20240719,132900,363890528,710,710,710,709,1989
|
|
20240719,132800,362479271,710,710,710,710,0
|
|
20240719,132700,362479271,710,711,711,710,750
|
|
20240719,132600,361946533,710,710,710,710,1000
|
|
20240719,132500,361236533,710,709,710,709,1902
|
|
20240719,132400,359888013,710,710,710,710,0
|
|
20240719,132300,359888013,710,710,710,710,8459
|
|
20240719,132200,353882123,711,711,711,711,1
|
|
20240719,132100,353881412,711,711,711,711,1
|
|
20240719,132000,353880701,712,712,712,712,0
|
|
20240719,131900,353880701,712,712,712,712,0
|
|
20240719,131800,353880701,712,712,712,712,18
|
|
20240719,131700,353867885,712,712,712,712,0
|
|
20240719,131600,353867885,712,712,712,712,3
|
|
20240719,131500,353865749,712,711,712,711,87
|
|
20240719,131400,353803890,711,711,711,711,600
|
|
20240719,131300,353377290,710,710,710,710,500
|
|
20240719,131200,353022290,710,710,710,710,500
|
|
20240719,131100,352667290,711,711,711,711,1
|
|
20240719,131000,352666579,711,711,711,711,0
|
|
20240719,130900,352666579,711,711,711,711,0
|
|
20240719,130800,352666579,711,711,711,711,0
|
|
20240719,130700,352666579,711,711,711,711,150
|
|
20240719,130600,352559929,711,711,711,711,19
|
|
20240719,130500,352546420,711,711,711,711,0
|
|
20240719,130400,352546420,711,711,711,711,1
|
|
20240719,130300,352545709,711,711,711,711,5155
|
|
20240719,130200,348880504,711,711,711,711,0
|
|
20240719,130100,348880504,711,711,711,711,300
|
|
20240719,130000,348667204,711,711,711,711,0
|
|
20240719,125900,348667204,711,711,711,711,0
|
|
20240719,125800,348667204,711,711,711,711,0
|
|
20240719,125700,348667204,711,711,711,711,0
|
|
20240719,125600,348667204,711,711,711,711,0
|
|
20240719,125500,348667204,711,711,711,711,0
|
|
20240719,125400,348667204,711,711,711,711,30
|
|
20240719,125300,348645874,711,711,711,710,2582
|
|
20240719,125200,346810108,711,712,712,711,684
|
|
20240719,125100,346323779,712,712,712,712,0
|
|
20240719,125000,346323779,712,712,712,712,0
|
|
20240719,124900,346323779,712,712,712,712,0
|
|
20240719,124800,346323779,712,712,712,712,0
|
|
20240719,124700,346323779,712,712,712,712,1
|
|
20240719,124600,346323067,710,710,710,710,0
|
|
20240719,124500,346323067,710,711,711,710,22
|
|
20240719,124400,346307445,711,711,711,711,1040
|
|
20240719,124300,345568005,711,711,711,711,0
|
|
20240719,124200,345568005,711,711,711,711,0
|
|
20240719,124100,345568005,711,711,711,711,0
|
|
20240719,124000,345568005,711,711,711,711,2
|
|
20240719,123900,345566583,710,710,710,710,0
|
|
20240719,123800,345566583,710,710,710,710,0
|
|
20240719,123700,345566583,710,710,710,710,0
|
|
20240719,123600,345566583,710,710,710,710,0
|
|
20240719,123500,345566583,710,710,710,710,0
|
|
20240719,123400,345566583,710,710,710,710,0
|
|
20240719,123300,345566583,710,710,710,710,1892
|
|
20240719,123200,344223263,709,710,710,709,3760
|
|
20240719,123100,341554663,711,711,711,711,0
|
|
20240719,123000,341554663,711,711,711,711,0
|
|
20240719,122900,341554663,711,711,711,711,0
|
|
20240719,122800,341554663,711,711,711,711,5
|
|
20240719,122700,341551108,711,711,711,711,0
|
|
20240719,122600,341551108,711,711,711,711,0
|
|
20240719,122500,341551108,711,710,711,710,100
|
|
20240719,122400,341480107,710,710,710,710,480
|
|
20240719,122300,341139307,710,710,710,710,788
|
|
20240719,122200,340579827,709,709,709,709,986
|
|
20240719,122100,339880753,709,710,710,709,5698
|
|
20240719,122000,335838866,710,710,710,710,0
|
|
20240719,121900,335838866,710,710,710,710,1
|
|
20240719,121800,335838156,710,710,710,710,0
|
|
20240719,121700,335838156,710,710,710,710,380
|
|
20240719,121600,335568356,710,710,710,710,0
|
|
20240719,121500,335568356,710,710,710,710,0
|
|
20240719,121400,335568356,710,710,710,710,5
|
|
20240719,121300,335564806,712,712,712,712,0
|
|
20240719,121200,335564806,712,712,712,712,10
|
|
20240719,121100,335557686,712,712,712,712,1
|
|
20240719,121000,335556974,709,712,712,709,1700
|
|
20240719,120900,334349287,711,711,711,711,0
|
|
20240719,120800,334349287,711,711,711,711,651
|
|
20240719,120700,333886426,711,711,711,711,447
|
|
20240719,120600,333568609,711,711,711,711,2
|
|
20240719,120500,333567187,711,711,711,711,0
|
|
20240719,120400,333567187,711,711,711,711,3
|
|
20240719,120300,333565054,710,710,710,710,465
|
|
20240719,120200,333234904,710,709,710,709,18
|
|
20240719,120100,333222132,709,709,710,709,9707
|
|
20240719,120000,326339849,710,710,710,710,894
|
|
20240719,115900,325705109,710,710,710,710,137
|
|
20240719,115800,325607839,710,710,710,710,3
|
|
20240719,115700,325605709,710,710,710,710,0
|
|
20240719,115600,325605709,710,710,710,710,46
|
|
20240719,115500,325573049,710,710,710,710,274
|
|
20240719,115400,325378509,710,711,711,710,622
|
|
20240719,115300,324936876,711,711,711,711,100
|
|
20240719,115200,324865776,710,710,710,710,0
|
|
20240719,115100,324865776,710,710,710,710,0
|
|
20240719,115000,324865776,710,710,710,710,0
|
|
20240719,114900,324865776,710,710,710,710,237
|
|
20240719,114800,324697506,710,710,710,710,0
|
|
20240719,114700,324697506,710,709,710,709,186
|
|
20240719,114600,324565448,709,709,709,709,12
|
|
20240719,114500,324556940,710,710,710,710,0
|
|
20240719,114400,324556940,710,710,710,710,1
|
|
20240719,114300,324556230,710,710,710,710,133
|
|
20240719,114200,324461800,710,710,710,710,0
|
|
20240719,114100,324461800,710,710,710,710,0
|
|
20240719,114000,324461800,710,710,710,710,142
|
|
20240719,113900,324360980,710,711,711,710,1175
|
|
20240719,113800,323526492,710,710,710,710,11010
|
|
20240719,113700,315709392,711,711,711,711,14
|
|
20240719,113600,315699438,711,711,711,711,1490
|
|
20240719,113500,314640048,710,711,711,710,4639
|
|
20240719,113400,311342019,711,711,711,711,3504
|
|
20240719,113300,308850675,711,711,711,711,0
|
|
20240719,113200,308850675,711,711,711,711,4
|
|
20240719,113100,308847831,711,711,711,711,100
|
|
20240719,113000,308776731,712,712,712,712,500
|
|
20240719,112900,308420731,712,712,712,712,121
|
|
20240719,112800,308334579,712,712,712,712,130
|
|
20240719,112700,308242019,711,711,711,711,0
|
|
20240719,112600,308242019,711,711,711,711,0
|
|
20240719,112500,308242019,711,712,712,711,1200
|
|
20240719,112400,307388059,713,713,713,713,0
|
|
20240719,112300,307388059,713,713,713,713,0
|
|
20240719,112200,307388059,713,713,713,713,0
|
|
20240719,112100,307388059,713,713,713,713,9
|
|
20240719,112000,307381642,713,713,713,713,0
|
|
20240719,111900,307381642,713,713,713,713,0
|
|
20240719,111800,307381642,713,713,713,713,1612
|
|
20240719,111700,306232286,712,712,712,712,0
|
|
20240719,111600,306232286,712,713,713,712,14
|
|
20240719,111500,306222313,713,713,713,713,5
|
|
20240719,111400,306218748,713,713,713,713,0
|
|
20240719,111300,306218748,713,713,713,713,10
|
|
20240719,111200,306211618,711,711,711,711,0
|
|
20240719,111100,306211618,711,711,711,711,54
|
|
20240719,111000,306173224,712,712,712,712,329
|
|
20240719,110900,305938976,713,713,713,713,0
|
|
20240719,110800,305938976,713,713,713,713,5
|
|
20240719,110700,305935411,713,713,713,713,0
|
|
20240719,110600,305935411,713,713,713,713,1
|
|
20240719,110500,305934698,711,711,711,711,0
|
|
20240719,110400,305934698,711,711,711,711,0
|
|
20240719,110300,305934698,711,711,711,711,0
|
|
20240719,110200,305934698,711,711,711,711,0
|
|
20240719,110100,305934698,711,712,712,711,3650
|
|
20240719,110000,303338746,713,713,713,713,0
|
|
20240719,105900,303338746,713,713,713,713,0
|
|
20240719,105800,303338746,713,713,713,713,0
|
|
20240719,105700,303338746,713,713,713,713,31
|
|
20240719,105600,303316643,713,713,713,713,0
|
|
20240719,105500,303316643,713,713,713,713,0
|
|
20240719,105400,303316643,713,713,713,713,0
|
|
20240719,105300,303316643,713,711,713,711,250
|
|
20240719,105200,303138824,712,711,713,710,4017
|
|
20240719,105100,300285642,713,713,713,710,23391
|
|
20240719,105000,283652554,714,714,714,714,100
|
|
20240719,104900,283581154,715,713,715,713,3594
|
|
20240719,104800,281018629,715,713,715,713,2921
|
|
20240719,104700,278933075,713,713,713,713,945
|
|
20240719,104600,278259290,713,713,713,713,13
|
|
20240719,104500,278250021,713,714,714,713,239
|
|
20240719,104400,278079376,712,713,713,712,1574
|
|
20240719,104300,276957121,714,714,714,714,0
|
|
20240719,104200,276957121,714,714,714,714,0
|
|
20240719,104100,276957121,714,714,714,714,2777
|
|
20240719,104000,274974343,713,713,713,713,0
|
|
20240719,103900,274974343,713,713,713,713,5647
|
|
20240719,103800,270948032,713,713,713,713,724
|
|
20240719,103700,270431820,713,713,713,713,4144
|
|
20240719,103600,267477148,713,713,713,713,101
|
|
20240719,103500,267405135,713,713,713,713,133
|
|
20240719,103400,267310306,713,713,713,713,16
|
|
20240719,103300,267298898,712,712,712,712,0
|
|
20240719,103200,267298898,712,713,713,712,118
|
|
20240719,103100,267214879,715,714,715,712,4067
|
|
20240719,103000,264313068,714,714,714,714,1
|
|
20240719,102900,264312354,713,713,713,712,8803
|
|
20240719,102800,258041096,713,713,713,712,3000
|
|
20240719,102700,255904096,713,713,713,713,5961
|
|
20240719,102600,251653903,714,714,714,714,1
|
|
20240719,102500,251653189,715,715,715,714,280
|
|
20240719,102400,251453267,715,715,715,715,500
|
|
20240719,102300,251095767,715,715,715,715,0
|
|
20240719,102200,251095767,715,713,715,713,1045
|
|
20240719,102100,250350664,713,715,715,713,4206
|
|
20240719,102000,247347124,715,715,715,715,192
|
|
20240719,101900,247209844,715,715,715,715,6
|
|
20240719,101800,247205554,715,714,715,714,5592
|
|
20240719,101700,243212739,715,714,715,714,7
|
|
20240719,101600,243207740,715,715,715,715,5
|
|
20240719,101500,243204165,715,716,716,715,6357
|
|
20240719,101400,238658908,715,715,715,715,1002
|
|
20240719,101300,237942478,715,715,715,715,0
|
|
20240719,101200,237942478,715,715,715,715,2576
|
|
20240719,101100,236100638,715,715,715,715,0
|
|
20240719,101000,236100638,715,716,716,715,1011
|
|
20240719,100900,235377772,716,716,716,716,0
|
|
20240719,100800,235377772,716,716,716,716,1001
|
|
20240719,100700,234661056,714,715,715,714,825
|
|
20240719,100600,234071281,715,715,715,715,1110
|
|
20240719,100500,233277631,715,716,716,715,2193
|
|
20240719,100400,231709635,716,716,716,716,185
|
|
20240719,100300,231577175,716,716,716,715,713
|
|
20240719,100200,231067167,716,716,716,716,35
|
|
20240719,100100,231042107,715,715,715,715,1121
|
|
20240719,100000,230240592,716,717,717,716,501
|
|
20240719,095900,229881875,717,716,717,716,904
|
|
20240719,095800,229234607,718,718,718,718,1000
|
|
20240719,095700,228516607,718,718,718,716,228
|
|
20240719,095600,228353303,716,717,718,716,4238
|
|
20240719,095500,225318485,717,718,718,717,515
|
|
20240719,095400,224949227,718,717,718,717,1202
|
|
20240719,095300,224087392,717,717,717,717,34
|
|
20240719,095200,224063014,719,719,719,719,2000
|
|
20240719,095100,222625014,719,719,719,719,0
|
|
20240719,095000,222625014,719,719,719,719,1060
|
|
20240719,094900,221862874,719,718,719,718,1516
|
|
20240719,094800,220774184,718,719,719,718,814
|
|
20240719,094700,220189731,719,719,719,718,5510
|
|
20240719,094600,216228541,719,718,719,718,2009
|
|
20240719,094500,214784079,718,718,718,718,300
|
|
20240719,094400,214568679,718,718,718,718,600
|
|
20240719,094300,214137879,718,718,718,718,100
|
|
20240719,094200,214066079,718,718,718,718,0
|
|
20240719,094100,214066079,718,718,718,718,0
|
|
20240719,094000,214066079,718,718,718,718,100
|
|
20240719,093900,213994279,718,717,718,717,10476
|
|
20240719,093800,206482887,717,717,717,717,0
|
|
20240719,093700,206482887,717,719,719,717,7454
|
|
20240719,093600,201133928,718,720,720,718,1246
|
|
20240719,093500,200238359,723,720,723,720,1607
|
|
20240719,093400,199078216,722,718,722,717,1378
|
|
20240719,093300,198086664,718,716,718,716,2146
|
|
20240719,093200,196546048,715,715,715,715,2038
|
|
20240719,093100,195088878,715,716,716,715,942
|
|
20240719,093000,194415249,715,717,717,715,3917
|
|
20240719,092900,191610441,718,718,718,718,20
|
|
20240719,092800,191596081,718,719,719,718,165
|
|
20240719,092700,191477596,719,719,719,718,1748
|
|
20240719,092600,190222463,719,720,720,719,5140
|
|
20240719,092500,186521803,720,719,720,719,593
|
|
20240719,092400,186095433,719,718,719,718,83
|
|
20240719,092300,186035838,717,717,717,717,2938
|
|
20240719,092200,183929292,717,716,717,716,3215
|
|
20240719,092100,181626703,716,717,717,716,635
|
|
20240719,092000,181171842,717,715,717,714,3545
|
|
20240719,091900,178633920,714,715,717,714,5550
|
|
20240719,091800,174665875,716,716,717,713,38646
|
|
20240719,091700,147076887,717,718,718,717,4022
|
|
20240719,091600,144193111,718,720,720,713,12590
|
|
20240719,091500,135177177,720,720,721,720,3305
|
|
20240719,091400,132796572,720,722,723,720,3520
|
|
20240719,091300,130261040,721,722,725,721,26398
|
|
20240719,091200,111151385,723,724,724,723,870
|
|
20240719,091100,110522322,725,724,725,723,4965
|
|
20240719,091000,106932011,724,726,726,724,6930
|
|
20240719,090900,101903224,726,730,730,726,15769
|
|
20240719,090800,90440417,730,729,730,728,2052
|
|
20240719,090700,88946247,730,730,730,730,1059
|
|
20240719,090600,88173177,730,728,730,728,71
|
|
20240719,090500,88121369,728,728,733,728,18980
|
|
20240719,090400,74239045,730,730,730,728,842
|
|
20240719,090300,73625293,730,732,732,729,2544
|
|
20240719,090200,71766643,731,732,732,729,17404
|
|
20240719,090100,59047310,729,734,736,729,45205
|
|
20240719,090000,26012719,735,736,736,735,35351
|