597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185400,328931486,458,458,458,458,7079
|
|
20240701,185300,328931486,458,458,458,458,0
|
|
20240701,185200,328931486,458,458,458,458,0
|
|
20240701,185100,328931486,458,458,458,458,0
|
|
20240701,185000,328931486,458,458,458,458,0
|
|
20240701,184900,328931486,458,458,458,458,0
|
|
20240701,184800,328931486,458,458,458,458,0
|
|
20240701,184700,328931486,458,458,458,458,0
|
|
20240701,184600,328931486,458,458,458,458,0
|
|
20240701,184500,328931486,458,458,458,458,0
|
|
20240701,184400,328931486,458,458,458,458,0
|
|
20240701,184300,328931486,458,458,458,458,0
|
|
20240701,184200,328931486,458,458,458,458,0
|
|
20240701,184100,328931486,458,458,458,458,0
|
|
20240701,184000,328931486,458,458,458,458,0
|
|
20240701,183900,328931486,458,458,458,458,0
|
|
20240701,183800,328931486,458,458,458,458,0
|
|
20240701,183700,328931486,458,458,458,458,0
|
|
20240701,183600,328931486,458,458,458,458,0
|
|
20240701,183500,328931486,458,458,458,458,0
|
|
20240701,183400,328931486,458,458,458,458,0
|
|
20240701,183300,328931486,458,458,458,458,0
|
|
20240701,183200,328931486,458,458,458,458,0
|
|
20240701,183100,328931486,458,458,458,458,0
|
|
20240701,183000,328931486,458,458,458,458,0
|
|
20240701,182900,328931486,458,458,458,458,0
|
|
20240701,182800,328931486,458,458,458,458,0
|
|
20240701,182700,328931486,458,458,458,458,0
|
|
20240701,182600,328931486,458,458,458,458,0
|
|
20240701,182500,328931486,458,458,458,458,0
|
|
20240701,182400,328931486,458,458,458,458,7079
|
|
20240701,182300,328931486,458,458,458,458,0
|
|
20240701,182200,328931486,458,458,458,458,0
|
|
20240701,182100,328931486,458,458,458,458,0
|
|
20240701,182000,328931486,458,458,458,458,0
|
|
20240701,181900,328931486,458,458,458,458,0
|
|
20240701,181800,328931486,458,458,458,458,0
|
|
20240701,181700,328931486,458,458,458,458,0
|
|
20240701,181600,328931486,458,458,458,458,0
|
|
20240701,181500,328931486,458,458,458,458,0
|
|
20240701,181400,328931486,458,458,458,458,0
|
|
20240701,181300,328931486,458,458,458,458,0
|
|
20240701,181200,328931486,458,458,458,458,0
|
|
20240701,181100,328931486,458,458,458,458,0
|
|
20240701,181000,328931486,458,458,458,458,0
|
|
20240701,180900,328931486,458,458,458,458,0
|
|
20240701,180800,328931486,458,458,458,458,0
|
|
20240701,180700,328931486,458,458,458,458,0
|
|
20240701,180600,328931486,458,458,458,458,0
|
|
20240701,180500,328931486,458,458,458,458,0
|
|
20240701,180400,328931486,458,458,458,458,0
|
|
20240701,180300,328931486,458,458,458,458,0
|
|
20240701,180200,328931486,458,458,458,458,0
|
|
20240701,180100,328931486,458,458,458,458,0
|
|
20240701,180000,328931486,458,458,458,458,0
|
|
20240701,175900,328931486,458,458,458,458,0
|
|
20240701,175800,328931486,458,458,458,458,0
|
|
20240701,175700,328931486,458,458,458,458,0
|
|
20240701,175600,328931486,458,458,458,458,0
|
|
20240701,175500,328931486,458,458,458,458,0
|
|
20240701,175400,328931486,458,458,458,458,7079
|
|
20240701,175300,328931486,458,458,458,458,0
|
|
20240701,175200,328931486,458,458,458,458,0
|
|
20240701,175100,328931486,458,458,458,458,0
|
|
20240701,175000,328931486,458,458,458,458,0
|
|
20240701,174900,328931486,458,458,458,458,0
|
|
20240701,174800,328931486,458,458,458,458,0
|
|
20240701,174700,328931486,458,458,458,458,0
|
|
20240701,174600,328931486,458,458,458,458,0
|
|
20240701,174500,328931486,458,458,458,458,0
|
|
20240701,174400,328931486,458,458,458,458,0
|
|
20240701,174300,328931486,458,458,458,458,0
|
|
20240701,174200,328931486,458,458,458,458,0
|
|
20240701,174100,328931486,458,458,458,458,0
|
|
20240701,174000,328931486,458,458,458,458,0
|
|
20240701,173900,328931486,458,458,458,458,0
|
|
20240701,173800,328931486,458,458,458,458,0
|
|
20240701,173700,328931486,458,458,458,458,0
|
|
20240701,173600,328931486,458,458,458,458,0
|
|
20240701,173500,328931486,458,458,458,458,0
|
|
20240701,173400,328931486,458,458,458,458,0
|
|
20240701,173300,328931486,458,458,458,458,0
|
|
20240701,173200,328931486,458,458,458,458,0
|
|
20240701,173100,328931486,458,458,458,458,0
|
|
20240701,173000,328931486,458,458,458,458,0
|
|
20240701,172900,328931486,458,458,458,458,0
|
|
20240701,172800,328931486,458,458,458,458,0
|
|
20240701,172700,328931486,458,458,458,458,0
|
|
20240701,172600,328931486,458,458,458,458,0
|
|
20240701,172500,328931486,458,458,458,458,0
|
|
20240701,172400,328931486,458,458,458,458,7079
|
|
20240701,172300,328931486,458,458,458,458,0
|
|
20240701,172200,328931486,458,458,458,458,0
|
|
20240701,172100,328931486,458,458,458,458,0
|
|
20240701,172000,328931486,458,458,458,458,0
|
|
20240701,171900,328931486,458,458,458,458,0
|
|
20240701,171800,328931486,458,458,458,458,0
|
|
20240701,171700,328931486,458,458,458,458,0
|
|
20240701,171600,328931486,458,458,458,458,0
|
|
20240701,171500,328931486,458,458,458,458,0
|
|
20240701,171400,328931486,458,458,458,458,0
|
|
20240701,171300,328931486,458,458,458,458,0
|
|
20240701,171200,328931486,458,458,458,458,0
|
|
20240701,171100,328931486,458,458,458,458,0
|
|
20240701,171000,328931486,458,458,458,458,0
|
|
20240701,170900,328931486,458,458,458,458,0
|
|
20240701,170800,328931486,458,458,458,458,0
|
|
20240701,170700,328931486,458,458,458,458,0
|
|
20240701,170600,328931486,458,458,458,458,0
|
|
20240701,170500,328931486,458,458,458,458,0
|
|
20240701,170400,328931486,458,458,458,458,0
|
|
20240701,170300,328931486,458,458,458,458,0
|
|
20240701,170200,328931486,458,458,458,458,0
|
|
20240701,170100,328931486,458,458,458,458,0
|
|
20240701,170000,328931486,458,458,458,458,0
|
|
20240701,165900,328931486,458,458,458,458,0
|
|
20240701,165800,328931486,458,458,458,458,0
|
|
20240701,165700,328931486,458,458,458,458,0
|
|
20240701,165600,328931486,458,458,458,458,0
|
|
20240701,165500,328931486,458,458,458,458,0
|
|
20240701,165400,328931486,458,458,458,458,7079
|
|
20240701,165300,328931486,458,458,458,458,0
|
|
20240701,165200,328931486,458,458,458,458,0
|
|
20240701,165100,328931486,458,458,458,458,0
|
|
20240701,165000,328931486,458,458,458,458,0
|
|
20240701,164900,328931486,458,458,458,458,0
|
|
20240701,164800,328931486,458,458,458,458,0
|
|
20240701,164700,328931486,458,458,458,458,0
|
|
20240701,164600,328931486,458,458,458,458,0
|
|
20240701,164500,328931486,458,458,458,458,0
|
|
20240701,164400,328931486,458,458,458,458,0
|
|
20240701,164300,328931486,458,458,458,458,0
|
|
20240701,164200,328931486,458,458,458,458,0
|
|
20240701,164100,328931486,458,458,458,458,0
|
|
20240701,164000,328931486,458,458,458,458,0
|
|
20240701,163900,328931486,458,458,458,458,0
|
|
20240701,163800,328931486,458,458,458,458,0
|
|
20240701,163700,328931486,458,458,458,458,0
|
|
20240701,163600,328931486,458,458,458,458,0
|
|
20240701,163500,328931486,458,458,458,458,0
|
|
20240701,163400,328931486,458,458,458,458,0
|
|
20240701,163300,328931486,458,458,458,458,0
|
|
20240701,163200,328931486,458,458,458,458,0
|
|
20240701,163100,328931486,458,458,458,458,0
|
|
20240701,163000,328931486,458,458,458,458,0
|
|
20240701,162900,328931486,458,458,458,458,0
|
|
20240701,162800,328931486,458,458,458,458,0
|
|
20240701,162700,328931486,458,458,458,458,0
|
|
20240701,162600,328931486,458,458,458,458,0
|
|
20240701,162500,328931486,458,458,458,458,0
|
|
20240701,162400,328931486,458,458,458,458,7079
|
|
20240701,162300,328931486,458,458,458,458,0
|
|
20240701,162200,328931486,458,458,458,458,0
|
|
20240701,162100,328931486,458,458,458,458,0
|
|
20240701,162000,328931486,458,458,458,458,0
|
|
20240701,161900,328931486,458,458,458,458,0
|
|
20240701,161800,328931486,458,458,458,458,0
|
|
20240701,161700,328931486,458,458,458,458,0
|
|
20240701,161600,328931486,458,458,458,458,0
|
|
20240701,161500,328931486,458,458,458,458,0
|
|
20240701,161400,328931486,458,458,458,458,0
|
|
20240701,161300,328931486,458,458,458,458,0
|
|
20240701,161200,328931486,458,458,458,458,0
|
|
20240701,161100,328931486,458,458,458,458,0
|
|
20240701,161000,328931486,458,458,458,458,0
|
|
20240701,160900,328931486,458,458,458,458,0
|
|
20240701,160800,328931486,458,458,458,458,0
|
|
20240701,160700,328931486,458,458,458,458,0
|
|
20240701,160600,328931486,458,458,458,458,0
|
|
20240701,160500,328931486,458,458,458,458,0
|
|
20240701,160400,328931486,458,458,458,458,0
|
|
20240701,160300,328931486,458,458,458,458,0
|
|
20240701,160200,328931486,458,458,458,458,0
|
|
20240701,160100,328931486,458,458,458,458,0
|
|
20240701,160000,328931486,458,458,458,458,0
|
|
20240701,155900,328931486,458,458,458,458,0
|
|
20240701,155800,328931486,458,458,458,458,0
|
|
20240701,155700,328931486,458,458,458,458,0
|
|
20240701,155600,328931486,458,458,458,458,0
|
|
20240701,155500,328931486,458,458,458,458,0
|
|
20240701,155400,328931486,458,458,458,458,7079
|
|
20240701,155300,328931486,458,458,458,458,0
|
|
20240701,155200,328931486,458,458,458,458,0
|
|
20240701,155100,328931486,458,458,458,458,0
|
|
20240701,155000,328931486,458,458,458,458,0
|
|
20240701,154900,328931486,458,458,458,458,0
|
|
20240701,154800,328931486,458,458,458,458,0
|
|
20240701,154700,328931486,458,458,458,458,0
|
|
20240701,154600,328931486,458,458,458,458,0
|
|
20240701,154500,328931486,458,458,458,458,0
|
|
20240701,154400,328931486,458,458,458,458,0
|
|
20240701,154300,328931486,458,458,458,458,0
|
|
20240701,154200,328931486,458,458,458,458,0
|
|
20240701,154100,328931486,458,458,458,458,0
|
|
20240701,154000,328931486,458,458,458,458,0
|
|
20240701,153900,328931486,458,458,458,458,0
|
|
20240701,153800,328931486,458,458,458,458,0
|
|
20240701,153700,328931486,458,458,458,458,0
|
|
20240701,153600,328931486,458,458,458,458,0
|
|
20240701,153500,328931486,458,458,458,458,0
|
|
20240701,153400,328931486,458,458,458,458,0
|
|
20240701,153300,328931486,458,458,458,458,0
|
|
20240701,153200,328931486,458,458,458,458,0
|
|
20240701,153100,328931486,458,458,458,458,0
|
|
20240701,153000,328931486,458,458,458,458,7079
|
|
20240701,152900,325689304,459,459,459,459,0
|
|
20240701,152800,325689304,459,459,459,459,0
|
|
20240701,152700,325689304,459,459,459,459,0
|
|
20240701,152600,325689304,459,459,459,459,0
|
|
20240701,152500,325689304,459,459,459,459,0
|
|
20240701,152400,325689304,459,459,459,459,0
|
|
20240701,152300,325689304,459,459,459,459,0
|
|
20240701,152200,325689304,459,459,459,459,0
|
|
20240701,152100,325689304,459,459,459,459,0
|
|
20240701,152000,325689304,459,459,459,459,0
|
|
20240701,151900,325689304,459,459,459,459,100
|
|
20240701,151800,325643404,459,459,459,459,1401
|
|
20240701,151700,325000345,459,459,459,458,355
|
|
20240701,151600,324837401,459,459,459,458,9533
|
|
20240701,151500,320471041,458,459,459,458,1569
|
|
20240701,151400,319751423,459,459,459,458,7842
|
|
20240701,151300,316159628,458,459,461,458,2187
|
|
20240701,151200,315157020,460,459,461,459,124
|
|
20240701,151100,315100008,461,461,461,459,852
|
|
20240701,151000,314707496,460,459,460,459,742
|
|
20240701,150900,314366917,459,459,459,459,22
|
|
20240701,150800,314356819,459,459,459,459,698
|
|
20240701,150700,314036437,459,459,459,458,382
|
|
20240701,150600,313861299,459,459,459,459,10
|
|
20240701,150500,313856709,459,459,459,459,208
|
|
20240701,150400,313761237,459,460,462,455,19762
|
|
20240701,150300,304694403,460,464,464,460,3946
|
|
20240701,150200,302873934,464,462,464,462,1112
|
|
20240701,150100,302360140,462,461,462,460,3903
|
|
20240701,150000,300561355,462,461,462,461,1068
|
|
20240701,145900,300068258,462,460,462,460,393
|
|
20240701,145800,299887438,461,462,464,461,573
|
|
20240701,145700,299622762,462,462,462,462,2
|
|
20240701,145600,299621838,462,461,462,460,5035
|
|
20240701,145500,297301238,460,460,461,459,404
|
|
20240701,145400,297115402,460,461,461,458,16674
|
|
20240701,145300,289448261,461,462,462,461,11852
|
|
20240701,145200,283974542,462,463,463,462,5658
|
|
20240701,145100,281355737,463,465,465,463,4122
|
|
20240701,145000,279443568,465,465,465,465,3101
|
|
20240701,144900,278001603,465,466,466,465,1765
|
|
20240701,144800,277179878,465,465,465,465,0
|
|
20240701,144700,277179878,465,467,467,465,2080
|
|
20240701,144600,276211653,467,466,467,465,1177
|
|
20240701,144500,275663344,467,465,467,465,126
|
|
20240701,144400,275604515,467,467,467,467,34
|
|
20240701,144300,275588637,467,467,467,467,1
|
|
20240701,144200,275588170,465,465,465,465,0
|
|
20240701,144100,275588170,465,466,467,465,6811
|
|
20240701,144000,272412629,465,466,466,465,3
|
|
20240701,143900,272411232,465,466,466,465,59
|
|
20240701,143800,272383747,466,465,466,465,54
|
|
20240701,143700,272358606,466,464,466,464,2153
|
|
20240701,143600,271357342,465,465,465,465,9
|
|
20240701,143500,271353157,464,464,464,464,3530
|
|
20240701,143400,269715237,464,464,464,464,736
|
|
20240701,143300,269373733,466,466,466,464,2156
|
|
20240701,143200,268371513,465,466,466,465,1642
|
|
20240701,143100,267606512,466,466,466,466,1
|
|
20240701,143000,267606046,464,466,466,464,2942
|
|
20240701,142900,266235956,464,464,464,464,6
|
|
20240701,142800,266233172,465,465,466,464,2375
|
|
20240701,142700,265131147,465,465,466,465,567
|
|
20240701,142600,264867145,466,464,466,464,268
|
|
20240701,142500,264742607,464,464,464,463,978
|
|
20240701,142400,264289134,466,466,466,466,4
|
|
20240701,142300,264287270,466,466,466,466,0
|
|
20240701,142200,264287270,466,466,466,466,1
|
|
20240701,142100,264286804,466,465,466,465,4
|
|
20240701,142000,264284941,462,462,462,462,0
|
|
20240701,141900,264284941,462,464,464,461,4813
|
|
20240701,141800,262059458,464,464,466,464,631
|
|
20240701,141700,261766670,464,466,466,464,353
|
|
20240701,141600,261602278,464,466,466,464,11836
|
|
20240701,141500,256100316,468,468,468,468,0
|
|
20240701,141400,256100316,468,468,468,468,20
|
|
20240701,141300,256090956,468,466,468,466,482
|
|
20240701,141200,255866322,465,465,466,465,5250
|
|
20240701,141100,253423022,465,465,465,465,704
|
|
20240701,141000,253095662,465,466,466,465,8852
|
|
20240701,140900,248971958,466,467,467,466,754
|
|
20240701,140800,248619953,466,466,468,466,14837
|
|
20240701,140700,241701407,466,467,467,466,9962
|
|
20240701,140600,237050648,467,470,470,467,98830
|
|
20240701,140500,190655262,471,471,471,471,200
|
|
20240701,140400,190561062,470,470,470,470,0
|
|
20240701,140300,190561062,470,470,470,470,591
|
|
20240701,140200,190283292,470,470,470,470,2955
|
|
20240701,140100,188894442,470,473,473,470,1858
|
|
20240701,140000,188016445,474,474,474,474,1
|
|
20240701,135900,188015971,470,472,472,470,49323
|
|
20240701,135800,164783991,472,472,472,472,0
|
|
20240701,135700,164783991,472,472,472,472,0
|
|
20240701,135600,164783991,472,472,472,472,0
|
|
20240701,135500,164783991,472,472,472,472,15
|
|
20240701,135400,164776911,474,474,474,474,83
|
|
20240701,135300,164737569,472,472,472,472,6
|
|
20240701,135200,164734737,472,473,473,472,33
|
|
20240701,135100,164719160,472,473,473,472,910
|
|
20240701,135000,164288867,473,474,474,473,30
|
|
20240701,134900,164274653,475,475,475,475,0
|
|
20240701,134800,164274653,475,475,475,475,3
|
|
20240701,134700,164273228,472,472,472,472,0
|
|
20240701,134600,164273228,472,472,472,472,0
|
|
20240701,134500,164273228,472,472,472,472,0
|
|
20240701,134400,164273228,472,472,472,472,0
|
|
20240701,134300,164273228,472,472,472,472,0
|
|
20240701,134200,164273228,472,472,472,472,0
|
|
20240701,134100,164273228,472,472,472,472,0
|
|
20240701,134000,164273228,472,472,475,472,26
|
|
20240701,133900,164260905,472,473,473,472,5111
|
|
20240701,133800,161844195,473,473,473,473,0
|
|
20240701,133700,161844195,473,474,475,473,2062
|
|
20240701,133600,160866517,473,473,473,473,0
|
|
20240701,133500,160866517,473,473,473,473,0
|
|
20240701,133400,160866517,473,473,473,473,0
|
|
20240701,133300,160866517,473,473,473,473,0
|
|
20240701,133200,160866517,473,473,473,473,1
|
|
20240701,133100,160866044,474,472,474,472,3
|
|
20240701,133000,160864626,472,472,472,472,28
|
|
20240701,132900,160851410,473,473,473,473,160
|
|
20240701,132800,160775730,472,472,472,472,0
|
|
20240701,132700,160775730,472,472,472,472,0
|
|
20240701,132600,160775730,472,472,472,472,0
|
|
20240701,132500,160775730,472,474,474,472,5
|
|
20240701,132400,160773362,472,472,472,472,0
|
|
20240701,132300,160773362,472,472,472,472,0
|
|
20240701,132200,160773362,472,472,472,472,0
|
|
20240701,132100,160773362,472,472,472,472,0
|
|
20240701,132000,160773362,472,472,475,472,1178
|
|
20240701,131900,160217343,475,475,475,475,3
|
|
20240701,131800,160215918,472,472,472,472,8694
|
|
20240701,131700,156112350,472,472,472,472,0
|
|
20240701,131600,156112350,472,472,472,472,0
|
|
20240701,131500,156112350,472,472,472,472,0
|
|
20240701,131400,156112350,472,472,472,472,0
|
|
20240701,131300,156112350,472,472,472,472,0
|
|
20240701,131200,156112350,472,472,472,472,1
|
|
20240701,131100,156111878,472,472,472,472,0
|
|
20240701,131000,156111878,472,472,472,472,0
|
|
20240701,130900,156111878,472,473,473,472,2644
|
|
20240701,130800,154861663,472,472,472,472,0
|
|
20240701,130700,154861663,472,472,472,472,0
|
|
20240701,130600,154861663,472,472,472,472,0
|
|
20240701,130500,154861663,472,472,472,472,0
|
|
20240701,130400,154861663,472,472,472,472,0
|
|
20240701,130300,154861663,472,472,472,472,0
|
|
20240701,130200,154861663,472,472,472,472,0
|
|
20240701,130100,154861663,472,472,472,472,0
|
|
20240701,130000,154861663,472,475,475,472,2353
|
|
20240701,125900,153745047,472,472,472,472,0
|
|
20240701,125800,153745047,472,474,475,472,7317
|
|
20240701,125700,150275733,472,473,473,472,600
|
|
20240701,125600,149992023,472,472,472,472,0
|
|
20240701,125500,149992023,472,472,472,472,0
|
|
20240701,125400,149992023,472,472,472,472,0
|
|
20240701,125300,149992023,472,472,472,472,0
|
|
20240701,125200,149992023,472,472,472,472,0
|
|
20240701,125100,149992023,472,472,472,472,0
|
|
20240701,125000,149992023,472,473,473,472,1038
|
|
20240701,124900,149501087,473,473,473,473,0
|
|
20240701,124800,149501087,473,473,473,473,0
|
|
20240701,124700,149501087,473,473,473,473,0
|
|
20240701,124600,149501087,473,473,473,473,0
|
|
20240701,124500,149501087,473,473,473,473,0
|
|
20240701,124400,149501087,473,473,473,473,0
|
|
20240701,124300,149501087,473,473,473,472,589
|
|
20240701,124200,149222578,472,472,472,472,773
|
|
20240701,124100,148857722,474,474,474,474,204
|
|
20240701,124000,148761026,472,472,474,471,1282
|
|
20240701,123900,148155898,472,471,472,471,624
|
|
20240701,123800,147861878,474,474,474,474,200
|
|
20240701,123700,147767078,471,471,471,471,0
|
|
20240701,123600,147767078,471,471,471,471,0
|
|
20240701,123500,147767078,471,471,471,471,0
|
|
20240701,123400,147767078,471,474,474,471,15
|
|
20240701,123300,147759974,471,471,471,471,0
|
|
20240701,123200,147759974,471,471,471,471,4706
|
|
20240701,123100,145543448,471,471,471,471,3106
|
|
20240701,123000,144080522,471,471,471,471,0
|
|
20240701,122900,144080522,471,472,472,471,5847
|
|
20240701,122800,141322604,472,472,472,472,0
|
|
20240701,122700,141322604,472,472,472,472,179
|
|
20240701,122600,141238116,472,472,472,472,0
|
|
20240701,122500,141238116,472,472,472,472,0
|
|
20240701,122400,141238116,472,472,472,472,0
|
|
20240701,122300,141238116,472,472,472,472,0
|
|
20240701,122200,141238116,472,472,472,472,0
|
|
20240701,122100,141238116,472,472,472,472,0
|
|
20240701,122000,141238116,472,472,472,472,1
|
|
20240701,121900,141237644,472,472,472,472,0
|
|
20240701,121800,141237644,472,472,472,472,782
|
|
20240701,121700,140868540,472,472,472,472,121
|
|
20240701,121600,140811428,472,475,475,472,1076
|
|
20240701,121500,140300556,472,473,473,472,102
|
|
20240701,121400,140252407,472,472,472,472,0
|
|
20240701,121300,140252407,472,474,474,472,30421
|
|
20240701,121200,125867228,474,474,474,474,1
|
|
20240701,121100,125866754,474,474,474,474,2
|
|
20240701,121000,125865806,473,473,473,473,0
|
|
20240701,120900,125865806,473,473,473,473,0
|
|
20240701,120800,125865806,473,473,473,473,0
|
|
20240701,120700,125865806,473,473,473,473,0
|
|
20240701,120600,125865806,473,473,473,473,500
|
|
20240701,120500,125629306,473,473,473,473,12037
|
|
20240701,120400,119935805,473,473,473,473,101
|
|
20240701,120300,119888032,473,473,473,473,126
|
|
20240701,120200,119828434,473,473,473,473,50
|
|
20240701,120100,119804784,473,477,477,473,111
|
|
20240701,120000,119752065,477,477,477,477,5
|
|
20240701,115900,119749680,477,473,477,473,8
|
|
20240701,115800,119745880,477,478,478,473,12
|
|
20240701,115700,119740159,478,477,478,473,1465
|
|
20240701,115600,119041364,477,473,477,473,33
|
|
20240701,115500,119025651,473,473,473,473,0
|
|
20240701,115400,119025651,473,473,473,473,2
|
|
20240701,115300,119024705,473,473,473,473,0
|
|
20240701,115200,119024705,473,473,473,473,0
|
|
20240701,115100,119024705,473,474,478,473,1180
|
|
20240701,115000,118466360,473,473,473,473,0
|
|
20240701,114900,118466360,473,473,473,473,18
|
|
20240701,114800,118457846,473,473,473,473,101
|
|
20240701,114700,118410073,473,473,473,473,8509
|
|
20240701,114600,114385316,473,474,474,473,565
|
|
20240701,114500,114117992,474,474,474,474,0
|
|
20240701,114400,114117992,474,475,475,474,59
|
|
20240701,114300,114089976,476,476,476,476,1
|
|
20240701,114200,114089500,473,473,473,473,0
|
|
20240701,114100,114089500,473,473,473,473,0
|
|
20240701,114000,114089500,473,473,473,473,0
|
|
20240701,113900,114089500,473,473,473,473,0
|
|
20240701,113800,114089500,473,473,473,473,0
|
|
20240701,113700,114089500,473,473,473,473,0
|
|
20240701,113600,114089500,473,473,473,473,0
|
|
20240701,113500,114089500,473,476,476,473,153
|
|
20240701,113400,114016796,476,476,476,476,200
|
|
20240701,113300,113921596,473,476,476,473,4
|
|
20240701,113200,113919701,476,476,476,476,5
|
|
20240701,113100,113917321,473,473,473,473,23
|
|
20240701,113000,113906442,473,473,473,473,126
|
|
20240701,112900,113846844,473,473,473,473,0
|
|
20240701,112800,113846844,473,473,473,473,79
|
|
20240701,112700,113809477,473,475,475,473,11767
|
|
20240701,112600,108223686,473,475,475,473,23460
|
|
20240701,112500,97085802,475,476,476,475,6451
|
|
20240701,112400,94016093,476,476,476,476,0
|
|
20240701,112300,94016093,476,476,476,476,2131
|
|
20240701,112200,93001737,476,479,479,476,1808
|
|
20240701,112100,92135858,477,477,477,477,33
|
|
20240701,112000,92120117,476,476,476,476,0
|
|
20240701,111900,92120117,476,476,476,476,0
|
|
20240701,111800,92120117,476,476,476,476,0
|
|
20240701,111700,92120117,476,476,476,476,0
|
|
20240701,111600,92120117,476,477,477,476,1425
|
|
20240701,111500,91441582,476,479,479,476,1039
|
|
20240701,111400,90944848,479,479,479,479,5
|
|
20240701,111300,90942453,479,479,479,479,6
|
|
20240701,111200,90939579,479,478,479,478,20
|
|
20240701,111100,90930009,477,479,479,477,709
|
|
20240701,111000,90591813,476,476,476,476,0
|
|
20240701,110900,90591813,476,476,476,476,0
|
|
20240701,110800,90591813,476,476,476,476,1
|
|
20240701,110700,90591337,479,479,479,479,5
|
|
20240701,110600,90588942,476,479,479,476,358
|
|
20240701,110500,90418519,476,476,476,476,0
|
|
20240701,110400,90418519,476,476,476,476,0
|
|
20240701,110300,90418519,476,476,476,476,0
|
|
20240701,110200,90418519,476,476,476,476,0
|
|
20240701,110100,90418519,476,476,476,476,819
|
|
20240701,110000,90028675,478,479,479,478,5
|
|
20240701,105900,90026282,479,479,479,476,1766
|
|
20240701,105800,89182663,479,477,479,476,1041
|
|
20240701,105700,88686260,477,477,477,477,5555
|
|
20240701,105600,86036525,479,479,479,479,46
|
|
20240701,105500,86014491,477,477,477,477,0
|
|
20240701,105400,86014491,477,477,477,477,0
|
|
20240701,105300,86014491,477,477,477,477,0
|
|
20240701,105200,86014491,477,477,479,477,11791
|
|
20240701,105100,80390140,477,477,477,477,4
|
|
20240701,105000,80388232,477,477,477,477,22
|
|
20240701,104900,80377738,477,479,479,477,962
|
|
20240701,104800,79918828,477,477,477,477,3
|
|
20240701,104700,79917397,479,479,479,477,11
|
|
20240701,104600,79912130,477,477,477,477,0
|
|
20240701,104500,79912130,477,477,477,477,2
|
|
20240701,104400,79911176,477,479,479,477,10
|
|
20240701,104300,79906404,477,477,477,477,0
|
|
20240701,104200,79906404,477,479,479,477,376
|
|
20240701,104100,79726412,477,477,477,477,10
|
|
20240701,104000,79721642,477,477,477,477,54
|
|
20240701,103900,79695884,477,477,477,477,0
|
|
20240701,103800,79695884,477,479,479,477,117
|
|
20240701,103700,79639875,477,477,477,477,18
|
|
20240701,103600,79631289,479,479,479,479,100
|
|
20240701,103500,79583389,477,477,477,477,35
|
|
20240701,103400,79566694,477,478,478,477,200
|
|
20240701,103300,79471293,477,479,479,477,6
|
|
20240701,103200,79468421,477,479,479,477,6
|
|
20240701,103100,79465549,477,477,477,477,1
|
|
20240701,103000,79465072,479,479,479,479,5
|
|
20240701,102900,79462677,477,479,479,477,3845
|
|
20240701,102800,77628602,477,477,477,477,5
|
|
20240701,102700,77626217,479,478,479,478,32
|
|
20240701,102600,77610900,479,478,479,478,16
|
|
20240701,102500,77603241,478,479,479,478,6219
|
|
20240701,102400,74624529,477,477,477,477,0
|
|
20240701,102300,74624529,477,477,477,477,1382
|
|
20240701,102200,73965315,477,477,479,477,207
|
|
20240701,102100,73866236,479,479,479,479,41
|
|
20240701,102000,73846597,477,479,479,477,20
|
|
20240701,101900,73837023,477,477,477,477,0
|
|
20240701,101800,73837023,477,478,479,477,3355
|
|
20240701,101700,72235388,478,478,478,478,0
|
|
20240701,101600,72235388,478,479,479,478,8
|
|
20240701,101500,72231559,477,479,479,477,36
|
|
20240701,101400,72214325,477,477,477,477,0
|
|
20240701,101300,72214325,477,477,479,477,1207
|
|
20240701,101200,71636586,479,477,479,477,1019
|
|
20240701,101100,71148523,478,479,479,478,252
|
|
20240701,101000,71027837,479,479,479,479,3
|
|
20240701,100900,71026400,477,477,477,477,0
|
|
20240701,100800,71026400,477,477,477,477,506
|
|
20240701,100700,70785038,477,478,478,477,219
|
|
20240701,100600,70680574,477,479,479,477,119
|
|
20240701,100500,70623610,479,476,479,476,4
|
|
20240701,100400,70621697,476,476,476,476,945
|
|
20240701,100300,70171877,475,476,480,475,14142
|
|
20240701,100200,63451458,476,477,480,476,373
|
|
20240701,100100,63273538,477,481,481,477,2
|
|
20240701,100000,63272580,481,477,481,477,6590
|
|
20240701,095900,60129130,478,477,478,477,1920
|
|
20240701,095800,59213273,476,479,479,476,14
|
|
20240701,095700,59206573,479,478,479,475,9381
|
|
20240701,095600,54742174,478,480,480,478,2185
|
|
20240701,095500,53693794,480,480,480,480,0
|
|
20240701,095400,53693794,480,480,480,480,0
|
|
20240701,095300,53693794,480,480,480,480,3
|
|
20240701,095200,53692354,480,480,480,480,17
|
|
20240701,095100,53684194,482,480,482,480,29
|
|
20240701,095000,53670254,480,482,482,480,103
|
|
20240701,094900,53620614,482,480,482,480,8
|
|
20240701,094800,53616762,482,481,482,480,5906
|
|
20240701,094700,50781849,482,482,482,480,22
|
|
20240701,094600,50771249,480,480,482,480,14
|
|
20240701,094500,50764509,482,481,482,480,1189
|
|
20240701,094400,50193011,481,481,481,481,8
|
|
20240701,094300,50189163,481,481,481,481,0
|
|
20240701,094200,50189163,481,481,481,481,2388
|
|
20240701,094100,49040535,482,482,482,480,420
|
|
20240701,094000,48838161,482,482,482,482,1
|
|
20240701,093900,48837679,479,481,481,479,3407
|
|
20240701,093800,47199499,479,479,479,479,542
|
|
20240701,093700,46939881,479,479,481,479,398
|
|
20240701,093600,46749201,481,481,481,479,256
|
|
20240701,093500,46626067,479,482,482,479,7079
|
|
20240701,093400,43228425,482,480,482,480,22
|
|
20240701,093300,43217829,482,482,483,480,1415
|
|
20240701,093200,42536215,483,483,483,482,101
|
|
20240701,093100,42487513,482,482,482,482,0
|
|
20240701,093000,42487513,482,482,482,482,0
|
|
20240701,092900,42487513,482,483,483,482,5806
|
|
20240701,092800,39684086,486,486,486,486,0
|
|
20240701,092700,39684086,486,483,486,483,25
|
|
20240701,092600,39671993,486,486,486,483,106
|
|
20240701,092500,39620480,483,483,485,483,12792
|
|
20240701,092400,33418910,485,481,485,481,130
|
|
20240701,092300,33355964,485,480,485,480,28
|
|
20240701,092200,33342404,484,482,485,481,9445
|
|
20240701,092100,28791303,485,482,486,482,569
|
|
20240701,092000,28515126,486,482,486,481,1080
|
|
20240701,091900,27994693,482,479,482,479,8955
|
|
20240701,091800,23695399,476,476,476,476,0
|
|
20240701,091700,23695399,476,476,476,476,29
|
|
20240701,091600,23681595,476,478,478,476,8789
|
|
20240701,091500,19490654,478,478,478,478,40
|
|
20240701,091400,19471534,479,479,479,479,16
|
|
20240701,091300,19463870,479,479,479,479,21
|
|
20240701,091200,19453811,479,479,479,479,49
|
|
20240701,091100,19430340,479,479,479,479,60
|
|
20240701,091000,19401600,479,479,479,479,20
|
|
20240701,090900,19392020,479,476,479,476,45
|
|
20240701,090800,19370480,476,476,476,476,167
|
|
20240701,090700,19290988,480,480,480,480,1
|
|
20240701,090600,19290508,480,480,480,476,64
|
|
20240701,090500,19259964,476,476,476,476,4000
|
|
20240701,090400,17355964,476,481,481,476,4005
|
|
20240701,090300,15443023,481,479,481,479,4388
|
|
20240701,090200,13341165,479,479,479,479,5294
|
|
20240701,090100,10805339,479,479,479,479,8750
|
|
20240701,090000,6614089,479,478,479,478,13837
|