660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195700,307295628,802,802,802,802,11107
|
|
20240703,195600,307295628,802,802,802,802,0
|
|
20240703,195500,307295628,802,802,802,802,0
|
|
20240703,195400,307295628,802,802,802,802,0
|
|
20240703,195300,307295628,802,802,802,802,0
|
|
20240703,195200,307295628,802,802,802,802,0
|
|
20240703,195100,307295628,802,802,802,802,0
|
|
20240703,195000,307295628,802,802,802,802,0
|
|
20240703,194900,307295628,802,802,802,802,0
|
|
20240703,194800,307295628,802,802,802,802,0
|
|
20240703,194700,307295628,802,802,802,802,0
|
|
20240703,194600,307295628,802,802,802,802,0
|
|
20240703,194500,307295628,802,802,802,802,0
|
|
20240703,194400,307295628,802,802,802,802,0
|
|
20240703,194300,307295628,802,802,802,802,0
|
|
20240703,194200,307295628,802,802,802,802,0
|
|
20240703,194100,307295628,802,802,802,802,0
|
|
20240703,194000,307295628,802,802,802,802,0
|
|
20240703,193900,307295628,802,802,802,802,0
|
|
20240703,193800,307295628,802,802,802,802,0
|
|
20240703,193700,307295628,802,802,802,802,0
|
|
20240703,193600,307295628,802,802,802,802,0
|
|
20240703,193500,307295628,802,802,802,802,0
|
|
20240703,193400,307295628,802,802,802,802,0
|
|
20240703,193300,307295628,802,802,802,802,0
|
|
20240703,193200,307295628,802,802,802,802,0
|
|
20240703,193100,307295628,802,802,802,802,0
|
|
20240703,193000,307295628,802,802,802,802,0
|
|
20240703,192900,307295628,802,802,802,802,0
|
|
20240703,192800,307295628,802,802,802,802,0
|
|
20240703,192700,307295628,802,802,802,802,11107
|
|
20240703,192600,307295628,802,802,802,802,0
|
|
20240703,192500,307295628,802,802,802,802,0
|
|
20240703,192400,307295628,802,802,802,802,0
|
|
20240703,192300,307295628,802,802,802,802,0
|
|
20240703,192200,307295628,802,802,802,802,0
|
|
20240703,192100,307295628,802,802,802,802,0
|
|
20240703,192000,307295628,802,802,802,802,0
|
|
20240703,191900,307295628,802,802,802,802,0
|
|
20240703,191800,307295628,802,802,802,802,0
|
|
20240703,191700,307295628,802,802,802,802,0
|
|
20240703,191600,307295628,802,802,802,802,0
|
|
20240703,191500,307295628,802,802,802,802,0
|
|
20240703,191400,307295628,802,802,802,802,0
|
|
20240703,191300,307295628,802,802,802,802,0
|
|
20240703,191200,307295628,802,802,802,802,0
|
|
20240703,191100,307295628,802,802,802,802,0
|
|
20240703,191000,307295628,802,802,802,802,0
|
|
20240703,190900,307295628,802,802,802,802,0
|
|
20240703,190800,307295628,802,802,802,802,0
|
|
20240703,190700,307295628,802,802,802,802,0
|
|
20240703,190600,307295628,802,802,802,802,0
|
|
20240703,190500,307295628,802,802,802,802,0
|
|
20240703,190400,307295628,802,802,802,802,0
|
|
20240703,190300,307295628,802,802,802,802,0
|
|
20240703,190200,307295628,802,802,802,802,0
|
|
20240703,190100,307295628,802,802,802,802,0
|
|
20240703,190000,307295628,802,802,802,802,0
|
|
20240703,185900,307295628,802,802,802,802,0
|
|
20240703,185800,307295628,802,802,802,802,0
|
|
20240703,185700,307295628,802,802,802,802,11107
|
|
20240703,185600,307295628,802,802,802,802,0
|
|
20240703,185500,307295628,802,802,802,802,0
|
|
20240703,185400,307295628,802,802,802,802,0
|
|
20240703,185300,307295628,802,802,802,802,0
|
|
20240703,185200,307295628,802,802,802,802,0
|
|
20240703,185100,307295628,802,802,802,802,0
|
|
20240703,185000,307295628,802,802,802,802,0
|
|
20240703,184900,307295628,802,802,802,802,0
|
|
20240703,184800,307295628,802,802,802,802,0
|
|
20240703,184700,307295628,802,802,802,802,0
|
|
20240703,184600,307295628,802,802,802,802,0
|
|
20240703,184500,307295628,802,802,802,802,0
|
|
20240703,184400,307295628,802,802,802,802,0
|
|
20240703,184300,307295628,802,802,802,802,0
|
|
20240703,184200,307295628,802,802,802,802,0
|
|
20240703,184100,307295628,802,802,802,802,0
|
|
20240703,184000,307295628,802,802,802,802,0
|
|
20240703,183900,307295628,802,802,802,802,0
|
|
20240703,183800,307295628,802,802,802,802,0
|
|
20240703,183700,307295628,802,802,802,802,0
|
|
20240703,183600,307295628,802,802,802,802,0
|
|
20240703,183500,307295628,802,802,802,802,0
|
|
20240703,183400,307295628,802,802,802,802,0
|
|
20240703,183300,307295628,802,802,802,802,0
|
|
20240703,183200,307295628,802,802,802,802,0
|
|
20240703,183100,307295628,802,802,802,802,0
|
|
20240703,183000,307295628,802,802,802,802,0
|
|
20240703,182900,307295628,802,802,802,802,0
|
|
20240703,182800,307295628,802,802,802,802,0
|
|
20240703,182700,307295628,802,802,802,802,11107
|
|
20240703,182600,307295628,802,802,802,802,0
|
|
20240703,182500,307295628,802,802,802,802,0
|
|
20240703,182400,307295628,802,802,802,802,0
|
|
20240703,182300,307295628,802,802,802,802,0
|
|
20240703,182200,307295628,802,802,802,802,0
|
|
20240703,182100,307295628,802,802,802,802,0
|
|
20240703,182000,307295628,802,802,802,802,0
|
|
20240703,181900,307295628,802,802,802,802,0
|
|
20240703,181800,307295628,802,802,802,802,0
|
|
20240703,181700,307295628,802,802,802,802,0
|
|
20240703,181600,307295628,802,802,802,802,0
|
|
20240703,181500,307295628,802,802,802,802,0
|
|
20240703,181400,307295628,802,802,802,802,0
|
|
20240703,181300,307295628,802,802,802,802,0
|
|
20240703,181200,307295628,802,802,802,802,0
|
|
20240703,181100,307295628,802,802,802,802,0
|
|
20240703,181000,307295628,802,802,802,802,0
|
|
20240703,180900,307295628,802,802,802,802,0
|
|
20240703,180800,307295628,802,802,802,802,0
|
|
20240703,180700,307295628,802,802,802,802,0
|
|
20240703,180600,307295628,802,802,802,802,0
|
|
20240703,180500,307295628,802,802,802,802,0
|
|
20240703,180400,307295628,802,802,802,802,0
|
|
20240703,180300,307295628,802,802,802,802,0
|
|
20240703,180200,307295628,802,802,802,802,0
|
|
20240703,180100,307295628,802,802,802,802,0
|
|
20240703,180000,307295628,802,802,802,802,0
|
|
20240703,175900,307295628,802,802,802,802,0
|
|
20240703,175800,307295628,802,802,802,802,0
|
|
20240703,175700,307295628,802,802,802,802,11107
|
|
20240703,175600,307295628,802,802,802,802,0
|
|
20240703,175500,307295628,802,802,802,802,0
|
|
20240703,175400,307295628,802,802,802,802,0
|
|
20240703,175300,307295628,802,802,802,802,0
|
|
20240703,175200,307295628,802,802,802,802,0
|
|
20240703,175100,307295628,802,802,802,802,0
|
|
20240703,175000,307295628,802,802,802,802,0
|
|
20240703,174900,307295628,802,802,802,802,0
|
|
20240703,174800,307295628,802,802,802,802,0
|
|
20240703,174700,307295628,802,802,802,802,0
|
|
20240703,174600,307295628,802,802,802,802,0
|
|
20240703,174500,307295628,802,802,802,802,0
|
|
20240703,174400,307295628,802,802,802,802,0
|
|
20240703,174300,307295628,802,802,802,802,0
|
|
20240703,174200,307295628,802,802,802,802,0
|
|
20240703,174100,307295628,802,802,802,802,0
|
|
20240703,174000,307295628,802,802,802,802,0
|
|
20240703,173900,307295628,802,802,802,802,0
|
|
20240703,173800,307295628,802,802,802,802,0
|
|
20240703,173700,307295628,802,802,802,802,0
|
|
20240703,173600,307295628,802,802,802,802,0
|
|
20240703,173500,307295628,802,802,802,802,0
|
|
20240703,173400,307295628,802,802,802,802,0
|
|
20240703,173300,307295628,802,802,802,802,0
|
|
20240703,173200,307295628,802,802,802,802,0
|
|
20240703,173100,307295628,802,802,802,802,0
|
|
20240703,173000,307295628,802,802,802,802,0
|
|
20240703,172900,307295628,802,802,802,802,0
|
|
20240703,172800,307295628,802,802,802,802,0
|
|
20240703,172700,307295628,802,802,802,802,11107
|
|
20240703,172600,307295628,802,802,802,802,0
|
|
20240703,172500,307295628,802,802,802,802,0
|
|
20240703,172400,307295628,802,802,802,802,0
|
|
20240703,172300,307295628,802,802,802,802,0
|
|
20240703,172200,307295628,802,802,802,802,0
|
|
20240703,172100,307295628,802,802,802,802,0
|
|
20240703,172000,307295628,802,802,802,802,0
|
|
20240703,171900,307295628,802,802,802,802,0
|
|
20240703,171800,307295628,802,802,802,802,0
|
|
20240703,171700,307295628,802,802,802,802,0
|
|
20240703,171600,307295628,802,802,802,802,0
|
|
20240703,171500,307295628,802,802,802,802,0
|
|
20240703,171400,307295628,802,802,802,802,0
|
|
20240703,171300,307295628,802,802,802,802,0
|
|
20240703,171200,307295628,802,802,802,802,0
|
|
20240703,171100,307295628,802,802,802,802,0
|
|
20240703,171000,307295628,802,802,802,802,0
|
|
20240703,170900,307295628,802,802,802,802,0
|
|
20240703,170800,307295628,802,802,802,802,0
|
|
20240703,170700,307295628,802,802,802,802,0
|
|
20240703,170600,307295628,802,802,802,802,0
|
|
20240703,170500,307295628,802,802,802,802,0
|
|
20240703,170400,307295628,802,802,802,802,0
|
|
20240703,170300,307295628,802,802,802,802,0
|
|
20240703,170200,307295628,802,802,802,802,0
|
|
20240703,170100,307295628,802,802,802,802,0
|
|
20240703,170000,307295628,802,802,802,802,0
|
|
20240703,165900,307295628,802,802,802,802,0
|
|
20240703,165800,307295628,802,802,802,802,0
|
|
20240703,165700,307295628,802,802,802,802,11107
|
|
20240703,165600,307295628,802,802,802,802,0
|
|
20240703,165500,307295628,802,802,802,802,0
|
|
20240703,165400,307295628,802,802,802,802,0
|
|
20240703,165300,307295628,802,802,802,802,0
|
|
20240703,165200,307295628,802,802,802,802,0
|
|
20240703,165100,307295628,802,802,802,802,0
|
|
20240703,165000,307295628,802,802,802,802,0
|
|
20240703,164900,307295628,802,802,802,802,0
|
|
20240703,164800,307295628,802,802,802,802,0
|
|
20240703,164700,307295628,802,802,802,802,0
|
|
20240703,164600,307295628,802,802,802,802,0
|
|
20240703,164500,307295628,802,802,802,802,0
|
|
20240703,164400,307295628,802,802,802,802,0
|
|
20240703,164300,307295628,802,802,802,802,0
|
|
20240703,164200,307295628,802,802,802,802,0
|
|
20240703,164100,307295628,802,802,802,802,0
|
|
20240703,164000,307295628,802,802,802,802,0
|
|
20240703,163900,307295628,802,802,802,802,0
|
|
20240703,163800,307295628,802,802,802,802,0
|
|
20240703,163700,307295628,802,802,802,802,0
|
|
20240703,163600,307295628,802,802,802,802,0
|
|
20240703,163500,307295628,802,802,802,802,0
|
|
20240703,163400,307295628,802,802,802,802,0
|
|
20240703,163300,307295628,802,802,802,802,0
|
|
20240703,163200,307295628,802,802,802,802,0
|
|
20240703,163100,307295628,802,802,802,802,0
|
|
20240703,163000,307295628,802,802,802,802,0
|
|
20240703,162900,307295628,802,802,802,802,0
|
|
20240703,162800,307295628,802,802,802,802,0
|
|
20240703,162700,307295628,802,802,802,802,11107
|
|
20240703,162600,307295628,802,802,802,802,0
|
|
20240703,162500,307295628,802,802,802,802,0
|
|
20240703,162400,307295628,802,802,802,802,0
|
|
20240703,162300,307295628,802,802,802,802,0
|
|
20240703,162200,307295628,802,802,802,802,0
|
|
20240703,162100,307295628,802,802,802,802,0
|
|
20240703,162000,307295628,802,802,802,802,0
|
|
20240703,161900,307295628,802,802,802,802,0
|
|
20240703,161800,307295628,802,802,802,802,0
|
|
20240703,161700,307295628,802,802,802,802,0
|
|
20240703,161600,307295628,802,802,802,802,0
|
|
20240703,161500,307295628,802,802,802,802,0
|
|
20240703,161400,307295628,802,802,802,802,0
|
|
20240703,161300,307295628,802,802,802,802,0
|
|
20240703,161200,307295628,802,802,802,802,0
|
|
20240703,161100,307295628,802,802,802,802,0
|
|
20240703,161000,307295628,802,802,802,802,0
|
|
20240703,160900,307295628,802,802,802,802,0
|
|
20240703,160800,307295628,802,802,802,802,0
|
|
20240703,160700,307295628,802,802,802,802,0
|
|
20240703,160600,307295628,802,802,802,802,0
|
|
20240703,160500,307295628,802,802,802,802,0
|
|
20240703,160400,307295628,802,802,802,802,0
|
|
20240703,160300,307295628,802,802,802,802,0
|
|
20240703,160200,307295628,802,802,802,802,0
|
|
20240703,160100,307295628,802,802,802,802,0
|
|
20240703,160000,307295628,802,802,802,802,0
|
|
20240703,155900,307295628,802,802,802,802,0
|
|
20240703,155800,307295628,802,802,802,802,0
|
|
20240703,155700,307295628,802,802,802,802,11107
|
|
20240703,155600,307295628,802,802,802,802,0
|
|
20240703,155500,307295628,802,802,802,802,0
|
|
20240703,155400,307295628,802,802,802,802,0
|
|
20240703,155300,307295628,802,802,802,802,0
|
|
20240703,155200,307295628,802,802,802,802,0
|
|
20240703,155100,307295628,802,802,802,802,0
|
|
20240703,155000,307295628,802,802,802,802,0
|
|
20240703,154900,307295628,802,802,802,802,0
|
|
20240703,154800,307295628,802,802,802,802,0
|
|
20240703,154700,307295628,802,802,802,802,0
|
|
20240703,154600,307295628,802,802,802,802,0
|
|
20240703,154500,307295628,802,802,802,802,0
|
|
20240703,154400,307295628,802,802,802,802,0
|
|
20240703,154300,307295628,802,802,802,802,0
|
|
20240703,154200,307295628,802,802,802,802,0
|
|
20240703,154100,307295628,802,802,802,802,0
|
|
20240703,154000,307295628,802,802,802,802,0
|
|
20240703,153900,307295628,802,802,802,802,0
|
|
20240703,153800,307295628,802,802,802,802,0
|
|
20240703,153700,307295628,802,802,802,802,0
|
|
20240703,153600,307295628,802,802,802,802,0
|
|
20240703,153500,307295628,802,802,802,802,0
|
|
20240703,153400,307295628,802,802,802,802,0
|
|
20240703,153300,307295628,802,802,802,802,0
|
|
20240703,153200,307295628,802,802,802,802,0
|
|
20240703,153100,307295628,802,802,802,802,0
|
|
20240703,153000,307295628,802,802,802,802,11107
|
|
20240703,152900,298387814,804,804,804,804,0
|
|
20240703,152800,298387814,804,804,804,804,0
|
|
20240703,152700,298387814,804,804,804,804,0
|
|
20240703,152600,298387814,804,804,804,804,0
|
|
20240703,152500,298387814,804,804,804,804,0
|
|
20240703,152400,298387814,804,804,804,804,0
|
|
20240703,152300,298387814,804,804,804,804,0
|
|
20240703,152200,298387814,804,804,804,804,0
|
|
20240703,152100,298387814,804,804,804,804,0
|
|
20240703,152000,298387814,804,804,804,804,0
|
|
20240703,151900,298387814,804,803,804,803,1537
|
|
20240703,151800,297153593,803,803,803,803,99
|
|
20240703,151700,297074096,803,803,803,803,1005
|
|
20240703,151600,296267081,803,803,803,803,0
|
|
20240703,151500,296267081,803,803,803,803,55
|
|
20240703,151400,296222916,804,804,804,804,0
|
|
20240703,151300,296222916,804,804,804,804,1
|
|
20240703,151200,296222112,802,804,804,802,548
|
|
20240703,151100,295782056,803,803,803,803,10588
|
|
20240703,151000,287279892,804,804,804,804,92
|
|
20240703,150900,287205924,804,804,804,804,0
|
|
20240703,150800,287205924,804,805,805,804,800
|
|
20240703,150700,286562687,806,807,807,806,3
|
|
20240703,150600,286560268,805,805,805,805,1
|
|
20240703,150500,286559463,804,804,804,804,900
|
|
20240703,150400,285835863,808,808,808,804,169
|
|
20240703,150300,285699338,808,805,808,804,4001
|
|
20240703,150200,282482521,810,810,810,810,0
|
|
20240703,150100,282482521,810,810,810,810,0
|
|
20240703,150000,282482521,810,810,810,810,0
|
|
20240703,145900,282482521,810,810,810,810,0
|
|
20240703,145800,282482521,810,805,810,805,2
|
|
20240703,145700,282480906,805,805,810,805,507
|
|
20240703,145600,282072756,804,806,810,804,2383
|
|
20240703,145500,280154550,810,810,810,810,0
|
|
20240703,145400,280154550,810,811,811,810,926
|
|
20240703,145300,279404487,810,810,810,810,79
|
|
20240703,145200,279340497,806,806,806,806,0
|
|
20240703,145100,279340497,806,807,807,806,54
|
|
20240703,145000,279296963,810,810,810,810,10
|
|
20240703,144900,279288863,805,805,805,805,0
|
|
20240703,144800,279288863,805,805,805,805,0
|
|
20240703,144700,279288863,805,805,805,805,0
|
|
20240703,144600,279288863,805,805,805,805,0
|
|
20240703,144500,279288863,805,805,805,805,0
|
|
20240703,144400,279288863,805,805,805,805,0
|
|
20240703,144300,279288863,805,811,811,805,6601
|
|
20240703,144200,273972370,813,813,813,813,0
|
|
20240703,144100,273972370,813,813,813,813,1253
|
|
20240703,144000,272953681,814,814,814,814,0
|
|
20240703,143900,272953681,814,814,814,814,468
|
|
20240703,143800,272572729,814,813,814,813,2238
|
|
20240703,143700,270751017,814,814,814,814,0
|
|
20240703,143600,270751017,814,814,814,814,2
|
|
20240703,143500,270749389,814,811,814,811,796
|
|
20240703,143400,270103827,811,811,811,811,0
|
|
20240703,143300,270103827,811,810,811,810,2000
|
|
20240703,143200,268482259,810,810,810,810,1
|
|
20240703,143100,268481449,808,808,808,808,0
|
|
20240703,143000,268481449,808,808,808,808,1262
|
|
20240703,142900,267461753,808,808,808,808,12
|
|
20240703,142800,267452057,808,807,808,807,3
|
|
20240703,142700,267449635,807,807,807,807,0
|
|
20240703,142600,267449635,807,807,807,807,0
|
|
20240703,142500,267449635,807,806,807,806,326
|
|
20240703,142400,267186779,806,806,806,806,2311
|
|
20240703,142300,265324113,806,806,806,806,429
|
|
20240703,142200,264978339,806,804,806,804,3
|
|
20240703,142100,264975925,804,804,804,804,6650
|
|
20240703,142000,259629325,806,806,806,806,1776
|
|
20240703,141900,258197869,805,805,805,805,0
|
|
20240703,141800,258197869,805,805,805,805,0
|
|
20240703,141700,258197869,805,805,805,805,0
|
|
20240703,141600,258197869,805,805,805,805,52
|
|
20240703,141500,258156009,805,805,805,805,0
|
|
20240703,141400,258156009,805,805,805,805,0
|
|
20240703,141300,258156009,805,805,805,805,0
|
|
20240703,141200,258156009,805,806,806,805,5
|
|
20240703,141100,258151982,806,806,806,806,0
|
|
20240703,141000,258151982,806,806,806,806,0
|
|
20240703,140900,258151982,806,806,806,806,0
|
|
20240703,140800,258151982,806,806,806,806,0
|
|
20240703,140700,258151982,806,806,806,806,0
|
|
20240703,140600,258151982,806,806,806,806,0
|
|
20240703,140500,258151982,806,806,806,806,0
|
|
20240703,140400,258151982,806,806,806,806,0
|
|
20240703,140300,258151982,806,805,806,805,629
|
|
20240703,140200,257645635,806,806,806,806,1375
|
|
20240703,140100,256537385,805,805,805,805,1687
|
|
20240703,140000,255179350,805,805,805,805,0
|
|
20240703,135900,255179350,805,805,805,805,0
|
|
20240703,135800,255179350,805,805,805,805,1135
|
|
20240703,135700,254265675,805,805,805,805,0
|
|
20240703,135600,254265675,805,805,805,805,0
|
|
20240703,135500,254265675,805,805,805,805,0
|
|
20240703,135400,254265675,805,805,805,805,5
|
|
20240703,135300,254261650,805,805,805,805,9
|
|
20240703,135200,254254405,802,804,804,802,885
|
|
20240703,135100,253544489,805,805,805,805,25
|
|
20240703,135000,253524364,804,804,804,804,0
|
|
20240703,134900,253524364,804,804,804,804,0
|
|
20240703,134800,253524364,804,804,804,804,0
|
|
20240703,134700,253524364,804,804,804,804,0
|
|
20240703,134600,253524364,804,804,804,804,0
|
|
20240703,134500,253524364,804,804,804,804,0
|
|
20240703,134400,253524364,804,804,804,804,0
|
|
20240703,134300,253524364,804,804,804,804,0
|
|
20240703,134200,253524364,804,804,804,804,0
|
|
20240703,134100,253524364,804,804,804,804,269
|
|
20240703,134000,253308088,805,805,805,805,0
|
|
20240703,133900,253308088,805,805,805,805,0
|
|
20240703,133800,253308088,805,805,805,805,0
|
|
20240703,133700,253308088,805,805,805,805,0
|
|
20240703,133600,253308088,805,805,805,805,50
|
|
20240703,133500,253267838,805,805,805,805,0
|
|
20240703,133400,253267838,805,805,805,805,4
|
|
20240703,133300,253264618,805,805,805,805,0
|
|
20240703,133200,253264618,805,805,805,805,0
|
|
20240703,133100,253264618,805,806,806,805,315
|
|
20240703,133000,253011042,805,806,806,805,3102
|
|
20240703,132900,250512932,805,805,805,805,4185
|
|
20240703,132800,247144007,804,804,804,804,1000
|
|
20240703,132700,246340007,804,804,804,804,35
|
|
20240703,132600,246311867,804,804,804,804,0
|
|
20240703,132500,246311867,804,804,804,804,10
|
|
20240703,132400,246303827,804,804,804,804,1
|
|
20240703,132300,246303023,804,804,804,804,0
|
|
20240703,132200,246303023,804,804,804,804,0
|
|
20240703,132100,246303023,804,805,805,804,36
|
|
20240703,132000,246274044,805,805,805,805,0
|
|
20240703,131900,246274044,805,805,805,805,0
|
|
20240703,131800,246274044,805,805,805,805,0
|
|
20240703,131700,246274044,805,805,805,805,0
|
|
20240703,131600,246274044,805,805,805,805,16
|
|
20240703,131500,246261164,806,806,806,806,0
|
|
20240703,131400,246261164,806,806,806,806,0
|
|
20240703,131300,246261164,806,806,806,806,0
|
|
20240703,131200,246261164,806,806,806,806,0
|
|
20240703,131100,246261164,806,806,806,806,0
|
|
20240703,131000,246261164,806,806,806,806,0
|
|
20240703,130900,246261164,806,806,806,806,216
|
|
20240703,130800,246087068,806,806,806,806,94
|
|
20240703,130700,246011304,805,805,805,805,0
|
|
20240703,130600,246011304,805,805,805,805,1
|
|
20240703,130500,246010499,806,806,806,806,0
|
|
20240703,130400,246010499,806,806,806,806,6
|
|
20240703,130300,246005663,806,806,806,806,4
|
|
20240703,130200,246002439,807,807,807,807,0
|
|
20240703,130100,246002439,807,807,807,807,2
|
|
20240703,130000,246000825,807,807,807,807,0
|
|
20240703,125900,246000825,807,807,807,807,35
|
|
20240703,125800,245972580,807,807,807,807,0
|
|
20240703,125700,245972580,807,807,807,807,0
|
|
20240703,125600,245972580,807,807,807,807,1000
|
|
20240703,125500,245165580,807,807,807,807,106
|
|
20240703,125400,245080038,807,807,807,807,0
|
|
20240703,125300,245080038,807,807,807,807,0
|
|
20240703,125200,245080038,807,807,807,807,0
|
|
20240703,125100,245080038,807,807,807,807,0
|
|
20240703,125000,245080038,807,807,807,807,1
|
|
20240703,124900,245079231,806,806,806,806,0
|
|
20240703,124800,245079231,806,806,806,806,86
|
|
20240703,124700,245009915,807,807,807,807,4
|
|
20240703,124600,245006687,807,806,807,806,1133
|
|
20240703,124500,244093478,806,806,806,806,1
|
|
20240703,124400,244092672,805,806,806,805,522
|
|
20240703,124300,243672450,806,806,806,806,100
|
|
20240703,124200,243591850,806,806,806,806,50
|
|
20240703,124100,243551550,805,805,805,805,50
|
|
20240703,124000,243511300,805,805,805,805,0
|
|
20240703,123900,243511300,805,806,806,805,77
|
|
20240703,123800,243449250,805,805,805,805,0
|
|
20240703,123700,243449250,805,805,805,805,0
|
|
20240703,123600,243449250,805,805,805,805,0
|
|
20240703,123500,243449250,805,805,805,805,0
|
|
20240703,123400,243449250,805,805,805,805,0
|
|
20240703,123300,243449250,805,805,805,805,0
|
|
20240703,123200,243449250,805,805,805,805,0
|
|
20240703,123100,243449250,805,805,805,805,0
|
|
20240703,123000,243449250,805,805,805,805,535
|
|
20240703,122900,243018575,805,804,805,804,500
|
|
20240703,122800,242616085,805,805,805,805,0
|
|
20240703,122700,242616085,805,802,805,802,12
|
|
20240703,122600,242606431,805,805,805,805,10
|
|
20240703,122500,242598381,801,801,801,801,0
|
|
20240703,122400,242598381,801,801,801,801,0
|
|
20240703,122300,242598381,801,801,801,801,0
|
|
20240703,122200,242598381,801,801,801,801,2932
|
|
20240703,122100,240249849,801,802,802,801,3461
|
|
20240703,122000,237476480,802,807,807,802,1019
|
|
20240703,121900,236658982,807,807,807,807,0
|
|
20240703,121800,236658982,807,807,807,807,0
|
|
20240703,121700,236658982,807,807,807,807,0
|
|
20240703,121600,236658982,807,807,807,807,0
|
|
20240703,121500,236658982,807,807,807,807,0
|
|
20240703,121400,236658982,807,803,807,803,201
|
|
20240703,121300,236497575,803,803,803,803,46
|
|
20240703,121200,236460637,803,803,803,803,0
|
|
20240703,121100,236460637,803,803,803,803,0
|
|
20240703,121000,236460637,803,803,803,803,3
|
|
20240703,120900,236458228,803,803,803,803,22
|
|
20240703,120800,236440562,807,807,807,807,0
|
|
20240703,120700,236440562,807,807,807,807,100
|
|
20240703,120600,236359862,808,808,808,808,0
|
|
20240703,120500,236359862,808,808,808,808,0
|
|
20240703,120400,236359862,808,808,808,808,103
|
|
20240703,120300,236276638,805,805,805,805,1
|
|
20240703,120200,236275833,803,803,803,803,0
|
|
20240703,120100,236275833,803,803,803,803,2000
|
|
20240703,120000,234669833,803,804,804,803,1000
|
|
20240703,115900,233866823,806,806,806,806,0
|
|
20240703,115800,233866823,806,806,806,806,0
|
|
20240703,115700,233866823,806,806,806,806,100
|
|
20240703,115600,233786223,803,803,803,803,403
|
|
20240703,115500,233462614,802,802,802,802,0
|
|
20240703,115400,233462614,802,803,803,802,5739
|
|
20240703,115300,228857271,803,807,807,803,6348
|
|
20240703,115200,223758433,808,810,810,808,379
|
|
20240703,115100,223451511,810,810,810,810,0
|
|
20240703,115000,223451511,810,810,810,810,18
|
|
20240703,114900,223436931,808,808,808,808,4
|
|
20240703,114800,223433699,808,808,808,808,2
|
|
20240703,114700,223432083,808,808,808,808,0
|
|
20240703,114600,223432083,808,808,808,808,0
|
|
20240703,114500,223432083,808,808,808,808,0
|
|
20240703,114400,223432083,808,808,808,808,0
|
|
20240703,114300,223432083,808,808,808,808,0
|
|
20240703,114200,223432083,808,808,808,808,0
|
|
20240703,114100,223432083,808,803,808,803,10
|
|
20240703,114000,223424038,803,808,808,803,43
|
|
20240703,113900,223389489,808,808,808,808,0
|
|
20240703,113800,223389489,808,809,810,808,35
|
|
20240703,113700,223361174,810,807,810,807,3827
|
|
20240703,113600,220262906,807,807,807,807,10
|
|
20240703,113500,220254836,807,807,807,807,1766
|
|
20240703,113400,218829674,807,807,807,807,3
|
|
20240703,113300,218827253,807,804,807,804,2948
|
|
20240703,113200,216454527,804,804,804,804,6
|
|
20240703,113100,216449703,804,804,804,804,100
|
|
20240703,113000,216369303,805,805,805,805,0
|
|
20240703,112900,216369303,805,805,805,805,213
|
|
20240703,112800,216197838,805,805,805,805,0
|
|
20240703,112700,216197838,805,805,805,805,0
|
|
20240703,112600,216197838,805,805,805,805,0
|
|
20240703,112500,216197838,805,805,805,805,70
|
|
20240703,112400,216141488,805,805,805,805,1
|
|
20240703,112300,216140683,803,804,804,803,2892
|
|
20240703,112200,213815554,805,805,805,805,0
|
|
20240703,112100,213815554,805,805,805,805,0
|
|
20240703,112000,213815554,805,805,805,805,5
|
|
20240703,111900,213811529,805,805,805,805,4
|
|
20240703,111800,213808309,804,804,804,804,3
|
|
20240703,111700,213805897,805,804,805,804,880
|
|
20240703,111600,213098177,805,804,805,804,1395
|
|
20240703,111500,211976592,805,805,805,805,500
|
|
20240703,111400,211574092,805,804,805,804,800
|
|
20240703,111300,210930592,805,805,805,805,3
|
|
20240703,111200,210928177,804,804,804,804,948
|
|
20240703,111100,210165985,802,802,802,802,1039
|
|
20240703,111000,209332707,801,801,801,801,2
|
|
20240703,110900,209331105,802,802,802,802,10
|
|
20240703,110800,209323085,802,802,802,802,0
|
|
20240703,110700,209323085,802,802,802,802,0
|
|
20240703,110600,209323085,802,802,802,802,0
|
|
20240703,110500,209323085,802,802,802,802,1045
|
|
20240703,110400,208484995,802,802,802,802,0
|
|
20240703,110300,208484995,802,802,802,802,0
|
|
20240703,110200,208484995,802,803,803,802,139
|
|
20240703,110100,208373506,804,804,804,804,0
|
|
20240703,110000,208373506,804,804,804,804,0
|
|
20240703,105900,208373506,804,804,804,804,2
|
|
20240703,105800,208371898,805,805,805,805,0
|
|
20240703,105700,208371898,805,805,805,805,0
|
|
20240703,105600,208371898,805,805,805,805,0
|
|
20240703,105500,208371898,805,805,805,805,0
|
|
20240703,105400,208371898,805,805,805,805,50
|
|
20240703,105300,208331648,805,805,805,805,4
|
|
20240703,105200,208328428,802,804,804,802,491
|
|
20240703,105100,207934644,804,804,804,804,1029
|
|
20240703,105000,207107328,804,804,804,804,1971
|
|
20240703,104900,205522644,804,804,804,804,10
|
|
20240703,104800,205514604,804,804,804,804,1
|
|
20240703,104700,205513800,802,802,802,802,0
|
|
20240703,104600,205513800,802,802,802,802,1000
|
|
20240703,104500,204711800,804,804,804,804,113
|
|
20240703,104400,204620948,804,802,804,802,61
|
|
20240703,104300,204572024,804,802,804,802,2144
|
|
20240703,104200,202849818,802,802,802,802,1673
|
|
20240703,104100,201508072,802,802,802,802,40
|
|
20240703,104000,201475992,801,802,802,801,420
|
|
20240703,103900,201139158,802,802,802,802,0
|
|
20240703,103800,201139158,802,802,802,802,565
|
|
20240703,103700,200686028,801,801,801,801,340
|
|
20240703,103600,200413688,800,805,805,800,3
|
|
20240703,103500,200411278,800,802,802,800,700
|
|
20240703,103400,199850900,805,805,805,805,0
|
|
20240703,103300,199850900,805,803,805,803,2
|
|
20240703,103200,199849292,801,801,801,801,0
|
|
20240703,103100,199849292,801,802,802,801,6114
|
|
20240703,103000,194951676,805,805,805,805,300
|
|
20240703,102900,194710176,805,802,805,802,12
|
|
20240703,102800,194700546,801,804,805,801,1537
|
|
20240703,102700,193469153,801,802,802,801,228
|
|
20240703,102600,193286412,803,803,803,803,368
|
|
20240703,102500,192990908,803,803,803,803,43
|
|
20240703,102400,192956379,803,803,803,803,1
|
|
20240703,102300,192955576,803,803,803,803,1
|
|
20240703,102200,192954773,802,803,803,802,146
|
|
20240703,102100,192837581,804,804,804,804,0
|
|
20240703,102000,192837581,804,804,804,804,2500
|
|
20240703,101900,190827581,804,804,804,804,480
|
|
20240703,101800,190441661,804,804,804,804,2
|
|
20240703,101700,190440053,800,800,800,800,0
|
|
20240703,101600,190440053,800,802,802,800,1000
|
|
20240703,101500,189639499,802,802,802,802,1162
|
|
20240703,101400,188707575,802,802,802,802,0
|
|
20240703,101300,188707575,802,802,802,802,10
|
|
20240703,101200,188699555,802,805,805,801,1722
|
|
20240703,101100,187320218,801,801,801,801,0
|
|
20240703,101000,187320218,801,800,801,800,2568
|
|
20240703,100900,185263251,801,801,801,800,1210
|
|
20240703,100800,184294046,805,801,805,800,4451
|
|
20240703,100700,180728792,802,802,802,802,203
|
|
20240703,100600,180565986,802,801,802,800,1576
|
|
20240703,100500,179303786,805,802,805,801,6698
|
|
20240703,100400,173938318,802,804,805,802,14638
|
|
20240703,100300,162186546,805,805,805,805,202
|
|
20240703,100200,162023936,805,807,807,805,6
|
|
20240703,100100,162019100,804,807,807,804,991
|
|
20240703,100000,161219418,807,807,807,807,124
|
|
20240703,095900,161119350,807,807,807,803,1533
|
|
20240703,095800,159887780,803,805,807,803,745
|
|
20240703,095700,159289178,807,807,807,807,57
|
|
20240703,095600,159243179,807,805,807,804,1002
|
|
20240703,095500,158437567,807,806,807,806,4
|
|
20240703,095400,158434342,806,805,806,804,1689
|
|
20240703,095300,157076061,805,806,806,805,561
|
|
20240703,095200,156624445,806,805,806,804,1619
|
|
20240703,095100,155319766,805,805,805,804,2785
|
|
20240703,095000,153080621,805,805,805,805,10
|
|
20240703,094900,153072571,803,804,804,803,1100
|
|
20240703,094800,152188785,805,806,806,805,711
|
|
20240703,094700,151616386,806,806,806,806,30
|
|
20240703,094600,151592206,806,807,807,806,250
|
|
20240703,094500,151390506,807,807,807,807,0
|
|
20240703,094400,151390506,807,807,807,806,21
|
|
20240703,094300,151373569,807,807,807,807,39
|
|
20240703,094200,151342096,807,811,813,802,34765
|
|
20240703,094100,123324789,811,814,814,811,85
|
|
20240703,094000,123255851,809,810,810,809,2000
|
|
20240703,093900,121635910,810,810,810,810,2004
|
|
20240703,093800,120012670,814,814,814,814,20
|
|
20240703,093700,119996390,815,806,815,806,1411
|
|
20240703,093600,118847527,805,813,813,805,11146
|
|
20240703,093500,109867605,813,816,816,807,10400
|
|
20240703,093400,101449265,810,815,816,810,21373
|
|
20240703,093300,84092604,815,815,815,815,4568
|
|
20240703,093200,80369684,816,817,817,816,2680
|
|
20240703,093100,78182082,817,817,817,817,13
|
|
20240703,093000,78171461,817,817,817,817,79
|
|
20240703,092900,78106918,817,817,817,817,1971
|
|
20240703,092800,76496611,816,818,818,816,2318
|
|
20240703,092700,74602709,820,820,820,820,0
|
|
20240703,092600,74602709,820,820,820,820,0
|
|
20240703,092500,74602709,820,818,820,818,412
|
|
20240703,092400,74265691,818,818,818,818,21
|
|
20240703,092300,74248513,820,817,820,816,5372
|
|
20240703,092200,69862991,818,823,823,818,10628
|
|
20240703,092100,61153867,823,824,824,823,2313
|
|
20240703,092000,59250257,823,823,823,823,63
|
|
20240703,091900,59198408,823,823,824,823,219
|
|
20240703,091800,59018161,821,819,821,818,5834
|
|
20240703,091700,54241491,819,819,819,819,618
|
|
20240703,091600,53735349,819,821,821,819,3185
|
|
20240703,091500,51126025,821,820,821,820,103
|
|
20240703,091400,51041555,820,821,821,819,5497
|
|
20240703,091300,46532732,821,823,823,821,2160
|
|
20240703,091200,44759050,821,824,824,821,1516
|
|
20240703,091100,43512110,823,823,824,823,11
|
|
20240703,091000,43503048,824,822,824,821,4039
|
|
20240703,090900,40186979,821,823,824,821,13673
|
|
20240703,090800,28956920,824,828,828,824,2968
|
|
20240703,090700,26509150,829,831,833,829,1382
|
|
20240703,090600,25359740,832,831,833,831,1713
|
|
20240703,090500,23935917,831,835,835,831,6193
|
|
20240703,090400,18781634,835,826,835,826,5158
|
|
20240703,090300,14495985,826,826,830,824,2363
|
|
20240703,090200,12542203,826,824,830,821,3786
|
|
20240703,090100,9418129,825,820,830,818,6742
|
|
20240703,090000,3869772,820,828,828,820,4691
|