597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185400,307773272,456,456,456,456,11951
|
|
20240702,185300,307773272,456,456,456,456,0
|
|
20240702,185200,307773272,456,456,456,456,0
|
|
20240702,185100,307773272,456,456,456,456,0
|
|
20240702,185000,307773272,456,456,456,456,0
|
|
20240702,184900,307773272,456,456,456,456,0
|
|
20240702,184800,307773272,456,456,456,456,0
|
|
20240702,184700,307773272,456,456,456,456,0
|
|
20240702,184600,307773272,456,456,456,456,0
|
|
20240702,184500,307773272,456,456,456,456,0
|
|
20240702,184400,307773272,456,456,456,456,0
|
|
20240702,184300,307773272,456,456,456,456,0
|
|
20240702,184200,307773272,456,456,456,456,0
|
|
20240702,184100,307773272,456,456,456,456,0
|
|
20240702,184000,307773272,456,456,456,456,0
|
|
20240702,183900,307773272,456,456,456,456,0
|
|
20240702,183800,307773272,456,456,456,456,0
|
|
20240702,183700,307773272,456,456,456,456,0
|
|
20240702,183600,307773272,456,456,456,456,0
|
|
20240702,183500,307773272,456,456,456,456,0
|
|
20240702,183400,307773272,456,456,456,456,0
|
|
20240702,183300,307773272,456,456,456,456,0
|
|
20240702,183200,307773272,456,456,456,456,0
|
|
20240702,183100,307773272,456,456,456,456,0
|
|
20240702,183000,307773272,456,456,456,456,0
|
|
20240702,182900,307773272,456,456,456,456,0
|
|
20240702,182800,307773272,456,456,456,456,0
|
|
20240702,182700,307773272,456,456,456,456,0
|
|
20240702,182600,307773272,456,456,456,456,0
|
|
20240702,182500,307773272,456,456,456,456,0
|
|
20240702,182400,307773272,456,456,456,456,11951
|
|
20240702,182300,307773272,456,456,456,456,0
|
|
20240702,182200,307773272,456,456,456,456,0
|
|
20240702,182100,307773272,456,456,456,456,0
|
|
20240702,182000,307773272,456,456,456,456,0
|
|
20240702,181900,307773272,456,456,456,456,0
|
|
20240702,181800,307773272,456,456,456,456,0
|
|
20240702,181700,307773272,456,456,456,456,0
|
|
20240702,181600,307773272,456,456,456,456,0
|
|
20240702,181500,307773272,456,456,456,456,0
|
|
20240702,181400,307773272,456,456,456,456,0
|
|
20240702,181300,307773272,456,456,456,456,0
|
|
20240702,181200,307773272,456,456,456,456,0
|
|
20240702,181100,307773272,456,456,456,456,0
|
|
20240702,181000,307773272,456,456,456,456,0
|
|
20240702,180900,307773272,456,456,456,456,0
|
|
20240702,180800,307773272,456,456,456,456,0
|
|
20240702,180700,307773272,456,456,456,456,0
|
|
20240702,180600,307773272,456,456,456,456,0
|
|
20240702,180500,307773272,456,456,456,456,0
|
|
20240702,180400,307773272,456,456,456,456,0
|
|
20240702,180300,307773272,456,456,456,456,0
|
|
20240702,180200,307773272,456,456,456,456,0
|
|
20240702,180100,307773272,456,456,456,456,0
|
|
20240702,180000,307773272,456,456,456,456,0
|
|
20240702,175900,307773272,456,456,456,456,0
|
|
20240702,175800,307773272,456,456,456,456,0
|
|
20240702,175700,307773272,456,456,456,456,0
|
|
20240702,175600,307773272,456,456,456,456,0
|
|
20240702,175500,307773272,456,456,456,456,0
|
|
20240702,175400,307773272,456,456,456,456,11951
|
|
20240702,175300,307773272,456,456,456,456,0
|
|
20240702,175200,307773272,456,456,456,456,0
|
|
20240702,175100,307773272,456,456,456,456,0
|
|
20240702,175000,307773272,456,456,456,456,0
|
|
20240702,174900,307773272,456,456,456,456,0
|
|
20240702,174800,307773272,456,456,456,456,0
|
|
20240702,174700,307773272,456,456,456,456,0
|
|
20240702,174600,307773272,456,456,456,456,0
|
|
20240702,174500,307773272,456,456,456,456,0
|
|
20240702,174400,307773272,456,456,456,456,0
|
|
20240702,174300,307773272,456,456,456,456,0
|
|
20240702,174200,307773272,456,456,456,456,0
|
|
20240702,174100,307773272,456,456,456,456,0
|
|
20240702,174000,307773272,456,456,456,456,0
|
|
20240702,173900,307773272,456,456,456,456,0
|
|
20240702,173800,307773272,456,456,456,456,0
|
|
20240702,173700,307773272,456,456,456,456,0
|
|
20240702,173600,307773272,456,456,456,456,0
|
|
20240702,173500,307773272,456,456,456,456,0
|
|
20240702,173400,307773272,456,456,456,456,0
|
|
20240702,173300,307773272,456,456,456,456,0
|
|
20240702,173200,307773272,456,456,456,456,0
|
|
20240702,173100,307773272,456,456,456,456,0
|
|
20240702,173000,307773272,456,456,456,456,0
|
|
20240702,172900,307773272,456,456,456,456,0
|
|
20240702,172800,307773272,456,456,456,456,0
|
|
20240702,172700,307773272,456,456,456,456,0
|
|
20240702,172600,307773272,456,456,456,456,0
|
|
20240702,172500,307773272,456,456,456,456,0
|
|
20240702,172400,307773272,456,456,456,456,11951
|
|
20240702,172300,307773272,456,456,456,456,0
|
|
20240702,172200,307773272,456,456,456,456,0
|
|
20240702,172100,307773272,456,456,456,456,0
|
|
20240702,172000,307773272,456,456,456,456,0
|
|
20240702,171900,307773272,456,456,456,456,0
|
|
20240702,171800,307773272,456,456,456,456,0
|
|
20240702,171700,307773272,456,456,456,456,0
|
|
20240702,171600,307773272,456,456,456,456,0
|
|
20240702,171500,307773272,456,456,456,456,0
|
|
20240702,171400,307773272,456,456,456,456,0
|
|
20240702,171300,307773272,456,456,456,456,0
|
|
20240702,171200,307773272,456,456,456,456,0
|
|
20240702,171100,307773272,456,456,456,456,0
|
|
20240702,171000,307773272,456,456,456,456,0
|
|
20240702,170900,307773272,456,456,456,456,0
|
|
20240702,170800,307773272,456,456,456,456,0
|
|
20240702,170700,307773272,456,456,456,456,0
|
|
20240702,170600,307773272,456,456,456,456,0
|
|
20240702,170500,307773272,456,456,456,456,0
|
|
20240702,170400,307773272,456,456,456,456,0
|
|
20240702,170300,307773272,456,456,456,456,0
|
|
20240702,170200,307773272,456,456,456,456,0
|
|
20240702,170100,307773272,456,456,456,456,0
|
|
20240702,170000,307773272,456,456,456,456,0
|
|
20240702,165900,307773272,456,456,456,456,0
|
|
20240702,165800,307773272,456,456,456,456,0
|
|
20240702,165700,307773272,456,456,456,456,0
|
|
20240702,165600,307773272,456,456,456,456,0
|
|
20240702,165500,307773272,456,456,456,456,0
|
|
20240702,165400,307773272,456,456,456,456,11951
|
|
20240702,165300,307773272,456,456,456,456,0
|
|
20240702,165200,307773272,456,456,456,456,0
|
|
20240702,165100,307773272,456,456,456,456,0
|
|
20240702,165000,307773272,456,456,456,456,0
|
|
20240702,164900,307773272,456,456,456,456,0
|
|
20240702,164800,307773272,456,456,456,456,0
|
|
20240702,164700,307773272,456,456,456,456,0
|
|
20240702,164600,307773272,456,456,456,456,0
|
|
20240702,164500,307773272,456,456,456,456,0
|
|
20240702,164400,307773272,456,456,456,456,0
|
|
20240702,164300,307773272,456,456,456,456,0
|
|
20240702,164200,307773272,456,456,456,456,0
|
|
20240702,164100,307773272,456,456,456,456,0
|
|
20240702,164000,307773272,456,456,456,456,0
|
|
20240702,163900,307773272,456,456,456,456,0
|
|
20240702,163800,307773272,456,456,456,456,0
|
|
20240702,163700,307773272,456,456,456,456,0
|
|
20240702,163600,307773272,456,456,456,456,0
|
|
20240702,163500,307773272,456,456,456,456,0
|
|
20240702,163400,307773272,456,456,456,456,0
|
|
20240702,163300,307773272,456,456,456,456,0
|
|
20240702,163200,307773272,456,456,456,456,0
|
|
20240702,163100,307773272,456,456,456,456,0
|
|
20240702,163000,307773272,456,456,456,456,0
|
|
20240702,162900,307773272,456,456,456,456,0
|
|
20240702,162800,307773272,456,456,456,456,0
|
|
20240702,162700,307773272,456,456,456,456,0
|
|
20240702,162600,307773272,456,456,456,456,0
|
|
20240702,162500,307773272,456,456,456,456,0
|
|
20240702,162400,307773272,456,456,456,456,11951
|
|
20240702,162300,307773272,456,456,456,456,0
|
|
20240702,162200,307773272,456,456,456,456,0
|
|
20240702,162100,307773272,456,456,456,456,0
|
|
20240702,162000,307773272,456,456,456,456,0
|
|
20240702,161900,307773272,456,456,456,456,0
|
|
20240702,161800,307773272,456,456,456,456,0
|
|
20240702,161700,307773272,456,456,456,456,0
|
|
20240702,161600,307773272,456,456,456,456,0
|
|
20240702,161500,307773272,456,456,456,456,0
|
|
20240702,161400,307773272,456,456,456,456,0
|
|
20240702,161300,307773272,456,456,456,456,0
|
|
20240702,161200,307773272,456,456,456,456,0
|
|
20240702,161100,307773272,456,456,456,456,0
|
|
20240702,161000,307773272,456,456,456,456,0
|
|
20240702,160900,307773272,456,456,456,456,0
|
|
20240702,160800,307773272,456,456,456,456,0
|
|
20240702,160700,307773272,456,456,456,456,0
|
|
20240702,160600,307773272,456,456,456,456,0
|
|
20240702,160500,307773272,456,456,456,456,0
|
|
20240702,160400,307773272,456,456,456,456,0
|
|
20240702,160300,307773272,456,456,456,456,0
|
|
20240702,160200,307773272,456,456,456,456,0
|
|
20240702,160100,307773272,456,456,456,456,0
|
|
20240702,160000,307773272,456,456,456,456,0
|
|
20240702,155900,307773272,456,456,456,456,0
|
|
20240702,155800,307773272,456,456,456,456,0
|
|
20240702,155700,307773272,456,456,456,456,0
|
|
20240702,155600,307773272,456,456,456,456,0
|
|
20240702,155500,307773272,456,456,456,456,0
|
|
20240702,155400,307773272,456,456,456,456,11951
|
|
20240702,155300,307773272,456,456,456,456,0
|
|
20240702,155200,307773272,456,456,456,456,0
|
|
20240702,155100,307773272,456,456,456,456,0
|
|
20240702,155000,307773272,456,456,456,456,0
|
|
20240702,154900,307773272,456,456,456,456,0
|
|
20240702,154800,307773272,456,456,456,456,0
|
|
20240702,154700,307773272,456,456,456,456,0
|
|
20240702,154600,307773272,456,456,456,456,0
|
|
20240702,154500,307773272,456,456,456,456,0
|
|
20240702,154400,307773272,456,456,456,456,0
|
|
20240702,154300,307773272,456,456,456,456,0
|
|
20240702,154200,307773272,456,456,456,456,0
|
|
20240702,154100,307773272,456,456,456,456,0
|
|
20240702,154000,307773272,456,456,456,456,0
|
|
20240702,153900,307773272,456,456,456,456,0
|
|
20240702,153800,307773272,456,456,456,456,0
|
|
20240702,153700,307773272,456,456,456,456,0
|
|
20240702,153600,307773272,456,456,456,456,0
|
|
20240702,153500,307773272,456,456,456,456,0
|
|
20240702,153400,307773272,456,456,456,456,0
|
|
20240702,153300,307773272,456,456,456,456,0
|
|
20240702,153200,307773272,456,456,456,456,0
|
|
20240702,153100,307773272,456,456,456,456,0
|
|
20240702,153000,307773272,456,456,456,456,11951
|
|
20240702,152900,302323616,457,457,457,457,0
|
|
20240702,152800,302323616,457,457,457,457,0
|
|
20240702,152700,302323616,457,457,457,457,0
|
|
20240702,152600,302323616,457,457,457,457,0
|
|
20240702,152500,302323616,457,457,457,457,0
|
|
20240702,152400,302323616,457,457,457,457,0
|
|
20240702,152300,302323616,457,457,457,457,0
|
|
20240702,152200,302323616,457,457,457,457,0
|
|
20240702,152100,302323616,457,457,457,457,0
|
|
20240702,152000,302323616,457,457,457,457,0
|
|
20240702,151900,302323616,457,457,457,456,1006
|
|
20240702,151800,301864070,456,456,456,456,542
|
|
20240702,151700,301616918,460,460,460,460,2
|
|
20240702,151600,301615998,456,457,457,456,1052
|
|
20240702,151500,301136126,460,460,460,460,41
|
|
20240702,151400,301117266,457,457,457,457,0
|
|
20240702,151300,301117266,457,457,457,457,0
|
|
20240702,151200,301117266,457,458,458,457,1000
|
|
20240702,151100,300660231,460,460,460,460,0
|
|
20240702,151000,300660231,460,460,460,460,4
|
|
20240702,150900,300658391,461,461,461,461,0
|
|
20240702,150800,300658391,461,456,461,456,402
|
|
20240702,150700,300473081,456,456,456,456,1365
|
|
20240702,150600,299850641,456,456,456,456,3
|
|
20240702,150500,299849273,456,456,456,455,1177
|
|
20240702,150400,299312565,456,458,458,456,2059
|
|
20240702,150300,298373333,458,458,458,458,4
|
|
20240702,150200,298371501,458,458,458,456,254
|
|
20240702,150100,298255601,458,459,459,458,1142
|
|
20240702,150000,297732507,459,460,460,459,267
|
|
20240702,145900,297609711,460,460,460,460,762
|
|
20240702,145800,297259191,461,463,463,461,22
|
|
20240702,145700,297249029,462,462,462,462,200
|
|
20240702,145600,297156629,461,461,461,461,2
|
|
20240702,145500,297155707,461,461,461,461,2
|
|
20240702,145400,297154785,463,463,463,463,209
|
|
20240702,145300,297058018,464,464,464,464,1583
|
|
20240702,145200,296323506,463,463,463,463,0
|
|
20240702,145100,296323506,463,465,465,463,2053
|
|
20240702,145000,295369575,464,464,464,464,0
|
|
20240702,144900,295369575,464,465,465,464,1100
|
|
20240702,144800,294859125,464,464,464,464,0
|
|
20240702,144700,294859125,464,464,464,464,0
|
|
20240702,144600,294859125,464,464,464,464,0
|
|
20240702,144500,294859125,464,466,466,464,1369
|
|
20240702,144400,294222655,466,466,466,466,0
|
|
20240702,144300,294222655,466,466,466,466,2
|
|
20240702,144200,294221723,466,465,466,465,2
|
|
20240702,144100,294220792,465,465,465,465,1458
|
|
20240702,144000,293542822,464,464,464,464,0
|
|
20240702,143900,293542822,464,464,464,464,0
|
|
20240702,143800,293542822,464,464,464,464,2
|
|
20240702,143700,293541894,465,465,465,465,1505
|
|
20240702,143600,292842069,465,465,465,465,2604
|
|
20240702,143500,291631209,465,464,467,464,1087
|
|
20240702,143400,291126809,465,467,467,464,16286
|
|
20240702,143300,283550984,467,468,468,467,540
|
|
20240702,143200,283298664,467,467,467,467,0
|
|
20240702,143100,283298664,467,472,472,467,515
|
|
20240702,143000,283056978,474,472,474,472,1149
|
|
20240702,142900,282512956,474,470,477,470,22046
|
|
20240702,142800,272048817,471,468,471,468,16093
|
|
20240702,142700,264489837,466,463,467,463,8292
|
|
20240702,142600,260622544,465,463,465,463,3005
|
|
20240702,142500,259225709,460,460,462,460,4417
|
|
20240702,142400,257187888,460,460,460,460,200
|
|
20240702,142300,257095888,460,460,460,460,200
|
|
20240702,142200,257003888,461,461,461,461,0
|
|
20240702,142100,257003888,461,461,461,461,4
|
|
20240702,142000,257002044,461,461,461,461,3000
|
|
20240702,141900,255619044,461,461,461,461,0
|
|
20240702,141800,255619044,461,460,462,460,6469
|
|
20240702,141700,252640679,459,459,459,459,10693
|
|
20240702,141600,247732592,459,459,459,459,0
|
|
20240702,141500,247732592,459,459,459,459,141
|
|
20240702,141400,247667873,459,456,459,456,168
|
|
20240702,141300,247591256,460,459,460,459,3075
|
|
20240702,141200,246179581,455,455,455,455,0
|
|
20240702,141100,246179581,455,455,455,455,2
|
|
20240702,141000,246178671,459,459,459,459,17
|
|
20240702,140900,246170868,459,458,459,458,1000
|
|
20240702,140800,245712068,459,459,459,459,2
|
|
20240702,140700,245711150,459,459,459,459,0
|
|
20240702,140600,245711150,459,459,459,459,1
|
|
20240702,140500,245710691,459,458,459,458,50
|
|
20240702,140400,245687745,458,458,458,458,1560
|
|
20240702,140300,244973265,458,454,458,454,34309
|
|
20240702,140200,229310296,453,453,453,453,0
|
|
20240702,140100,229310296,453,453,453,453,5088
|
|
20240702,140000,227005432,452,452,452,452,0
|
|
20240702,135900,227005432,452,452,452,452,0
|
|
20240702,135800,227005432,452,452,452,452,0
|
|
20240702,135700,227005432,452,452,452,452,0
|
|
20240702,135600,227005432,452,452,452,452,5991
|
|
20240702,135500,224297500,452,451,452,451,1585
|
|
20240702,135400,223582656,451,451,451,451,0
|
|
20240702,135300,223582656,451,451,451,451,0
|
|
20240702,135200,223582656,451,451,451,451,0
|
|
20240702,135100,223582656,451,451,451,451,0
|
|
20240702,135000,223582656,451,451,451,451,0
|
|
20240702,134900,223582656,451,450,451,450,12933
|
|
20240702,134800,217759924,450,450,450,450,2781
|
|
20240702,134700,216508474,448,448,448,448,0
|
|
20240702,134600,216508474,448,448,448,448,0
|
|
20240702,134500,216508474,448,449,449,448,3843
|
|
20240702,134400,214786404,451,451,451,451,0
|
|
20240702,134300,214786404,451,451,451,451,0
|
|
20240702,134200,214786404,451,451,451,451,0
|
|
20240702,134100,214786404,451,451,451,451,0
|
|
20240702,134000,214786404,451,451,451,451,118
|
|
20240702,133900,214733186,451,451,451,451,7
|
|
20240702,133800,214730029,448,451,451,448,781
|
|
20240702,133700,214379844,448,448,448,448,0
|
|
20240702,133600,214379844,448,448,448,448,0
|
|
20240702,133500,214379844,448,448,448,448,0
|
|
20240702,133400,214379844,448,448,448,448,8
|
|
20240702,133300,214376260,448,448,448,448,0
|
|
20240702,133200,214376260,448,448,448,448,1234
|
|
20240702,133100,213823428,448,448,448,448,6
|
|
20240702,133000,213820740,449,449,449,449,19
|
|
20240702,132900,213812209,449,449,449,449,9
|
|
20240702,132800,213808168,448,448,448,448,2
|
|
20240702,132700,213807272,448,448,448,448,2
|
|
20240702,132600,213806376,450,448,450,448,1757
|
|
20240702,132500,213015738,448,448,450,448,7686
|
|
20240702,132400,209566410,450,450,450,450,4200
|
|
20240702,132300,207676410,448,448,448,448,0
|
|
20240702,132200,207676410,448,448,448,448,100
|
|
20240702,132100,207631610,448,449,449,448,452
|
|
20240702,132000,207428913,449,449,449,449,0
|
|
20240702,131900,207428913,449,449,449,449,0
|
|
20240702,131800,207428913,449,449,449,449,0
|
|
20240702,131700,207428913,449,449,449,449,0
|
|
20240702,131600,207428913,449,449,449,449,6000
|
|
20240702,131500,204734913,449,449,449,449,7
|
|
20240702,131400,204731770,448,448,448,448,0
|
|
20240702,131300,204731770,448,451,451,448,4376
|
|
20240702,131200,202766070,452,452,452,452,70
|
|
20240702,131100,202734430,452,452,452,452,400
|
|
20240702,131000,202553630,452,452,452,452,1034
|
|
20240702,130900,202086262,452,452,452,452,1004
|
|
20240702,130800,201632454,452,452,452,452,0
|
|
20240702,130700,201632454,452,452,452,452,100
|
|
20240702,130600,201587254,452,452,452,452,100
|
|
20240702,130500,201542054,452,452,452,452,2224
|
|
20240702,130400,200536806,451,451,451,451,1
|
|
20240702,130300,200536355,451,451,451,451,0
|
|
20240702,130200,200536355,451,451,451,451,6
|
|
20240702,130100,200533649,451,451,451,451,0
|
|
20240702,130000,200533649,451,451,451,451,0
|
|
20240702,125900,200533649,451,451,451,451,0
|
|
20240702,125800,200533649,451,451,451,451,0
|
|
20240702,125700,200533649,451,451,451,451,0
|
|
20240702,125600,200533649,451,451,451,451,2
|
|
20240702,125500,200532747,451,451,451,451,0
|
|
20240702,125400,200532747,451,451,451,451,0
|
|
20240702,125300,200532747,451,451,451,451,2
|
|
20240702,125200,200531845,451,451,451,451,2
|
|
20240702,125100,200530943,451,452,452,450,508
|
|
20240702,125000,200301834,451,451,451,451,2867
|
|
20240702,124900,199008817,451,451,453,451,261
|
|
20240702,124800,198891084,451,451,451,451,0
|
|
20240702,124700,198891084,451,451,451,451,21
|
|
20240702,124600,198881613,451,451,451,451,0
|
|
20240702,124500,198881613,451,451,451,451,2
|
|
20240702,124400,198880711,451,451,451,451,2
|
|
20240702,124300,198879809,451,451,451,451,2
|
|
20240702,124200,198878907,453,453,453,453,1
|
|
20240702,124100,198878454,451,452,452,451,102
|
|
20240702,124000,198832352,451,451,453,451,1456
|
|
20240702,123900,198172808,451,451,451,451,31
|
|
20240702,123800,198158827,451,451,451,451,0
|
|
20240702,123700,198158827,451,451,451,451,4
|
|
20240702,123600,198157023,451,451,451,451,1252
|
|
20240702,123500,197592371,450,450,450,450,1
|
|
20240702,123400,197591921,450,450,450,450,0
|
|
20240702,123300,197591921,450,450,450,450,150
|
|
20240702,123200,197524421,450,450,450,450,0
|
|
20240702,123100,197524421,450,450,450,450,0
|
|
20240702,123000,197524421,450,450,450,450,6
|
|
20240702,122900,197521721,450,450,450,450,4
|
|
20240702,122800,197519921,453,453,453,453,0
|
|
20240702,122700,197519921,453,453,453,453,0
|
|
20240702,122600,197519921,453,453,453,453,22
|
|
20240702,122500,197509955,451,451,451,451,0
|
|
20240702,122400,197509955,451,451,451,451,0
|
|
20240702,122300,197509955,451,451,451,451,0
|
|
20240702,122200,197509955,451,451,451,451,0
|
|
20240702,122100,197509955,451,451,451,451,33
|
|
20240702,122000,197495072,451,453,453,451,20
|
|
20240702,121900,197486042,453,451,453,451,1018
|
|
20240702,121800,197025978,450,450,450,450,719
|
|
20240702,121700,196702428,451,451,451,451,7686
|
|
20240702,121600,193236042,451,451,451,451,0
|
|
20240702,121500,193236042,451,451,451,451,1032
|
|
20240702,121400,192770610,452,452,452,452,0
|
|
20240702,121300,192770610,452,452,452,452,102
|
|
20240702,121200,192724506,452,452,452,452,1598
|
|
20240702,121100,192002210,452,452,452,452,26
|
|
20240702,121000,191990458,452,453,453,452,1813
|
|
20240702,120900,191170852,453,453,453,453,0
|
|
20240702,120800,191170852,453,453,453,453,2
|
|
20240702,120700,191169946,453,453,453,453,496
|
|
20240702,120600,190945258,453,453,453,453,15
|
|
20240702,120500,190938463,453,453,453,453,55
|
|
20240702,120400,190913548,453,453,453,453,0
|
|
20240702,120300,190913548,453,453,453,453,17328
|
|
20240702,120200,183063964,454,455,455,454,1628
|
|
20240702,120100,182323290,454,454,454,454,0
|
|
20240702,120000,182323290,454,454,454,454,0
|
|
20240702,115900,182323290,454,454,454,454,0
|
|
20240702,115800,182323290,454,454,454,454,200
|
|
20240702,115700,182232490,454,454,454,454,1155
|
|
20240702,115600,181708120,457,457,457,457,0
|
|
20240702,115500,181708120,457,457,457,457,0
|
|
20240702,115400,181708120,457,457,457,457,0
|
|
20240702,115300,181708120,457,457,457,457,279
|
|
20240702,115200,181580617,457,457,457,457,59
|
|
20240702,115100,181553654,457,457,457,457,8205
|
|
20240702,115000,177803969,456,456,456,456,595
|
|
20240702,114900,177532649,456,454,456,454,267
|
|
20240702,114800,177411397,454,454,454,454,2
|
|
20240702,114700,177410489,454,454,454,454,0
|
|
20240702,114600,177410489,454,455,458,454,4882
|
|
20240702,114500,175177077,455,453,455,453,16322
|
|
20240702,114400,167760546,453,453,453,453,4
|
|
20240702,114300,167758734,453,453,453,453,2
|
|
20240702,114200,167757828,453,453,453,453,2
|
|
20240702,114100,167756922,453,453,453,453,2
|
|
20240702,114000,167756016,453,453,453,453,3
|
|
20240702,113900,167754657,452,452,452,452,0
|
|
20240702,113800,167754657,452,452,452,452,2
|
|
20240702,113700,167753753,452,452,452,452,2
|
|
20240702,113600,167752849,452,452,452,452,4
|
|
20240702,113500,167751041,454,452,454,452,8
|
|
20240702,113400,167747423,452,452,452,452,850
|
|
20240702,113300,167363223,452,452,453,452,396
|
|
20240702,113200,167184170,452,452,452,452,1000
|
|
20240702,113100,166732170,452,451,452,451,73
|
|
20240702,113000,166699176,451,451,451,451,5
|
|
20240702,112900,166696921,451,451,451,451,6
|
|
20240702,112800,166694215,451,451,451,451,0
|
|
20240702,112700,166694215,451,451,451,451,2
|
|
20240702,112600,166693313,450,450,450,450,21
|
|
20240702,112500,166683863,450,450,450,450,0
|
|
20240702,112400,166683863,450,450,451,448,6071
|
|
20240702,112300,163951906,450,450,450,450,2002
|
|
20240702,112200,163051006,447,447,447,447,200
|
|
20240702,112100,162961606,447,447,447,447,100
|
|
20240702,112000,162916906,447,447,447,447,86
|
|
20240702,111900,162878464,447,447,447,447,4
|
|
20240702,111800,162876676,449,450,450,449,386
|
|
20240702,111700,162703086,450,450,450,450,100
|
|
20240702,111600,162658086,450,450,450,450,1
|
|
20240702,111500,162657636,447,447,450,447,630
|
|
20240702,111400,162374151,447,448,450,447,1697
|
|
20240702,111300,161614046,450,450,450,450,74
|
|
20240702,111200,161580746,450,450,450,450,1
|
|
20240702,111100,161580296,450,450,450,450,3191
|
|
20240702,111000,160144346,449,449,449,449,400
|
|
20240702,110900,159964746,450,450,450,450,0
|
|
20240702,110800,159964746,450,449,450,449,15823
|
|
20240702,110700,152847088,449,449,449,449,25
|
|
20240702,110600,152835863,449,449,450,447,3169
|
|
20240702,110500,151412982,448,448,448,448,2202
|
|
20240702,110400,150426486,447,447,447,447,0
|
|
20240702,110300,150426486,447,447,447,447,6
|
|
20240702,110200,150423804,448,448,448,448,3783
|
|
20240702,110100,148729020,448,448,448,448,2
|
|
20240702,110000,148728124,448,448,448,448,163
|
|
20240702,105900,148655100,448,448,448,448,795
|
|
20240702,105800,148298940,448,449,449,448,501
|
|
20240702,105700,148074391,450,450,450,450,0
|
|
20240702,105600,148074391,450,449,450,449,2
|
|
20240702,105500,148073492,448,448,448,446,26511
|
|
20240702,105400,136196830,448,448,448,448,440
|
|
20240702,105300,135999710,448,448,448,448,1
|
|
20240702,105200,135999262,447,446,447,446,305
|
|
20240702,105100,135862933,446,446,446,446,517
|
|
20240702,105000,135632351,446,446,446,446,0
|
|
20240702,104900,135632351,446,446,446,446,3
|
|
20240702,104800,135631013,446,446,446,446,7
|
|
20240702,104700,135627891,446,446,448,446,39
|
|
20240702,104600,135610493,446,446,446,446,530
|
|
20240702,104500,135374113,447,447,447,447,200
|
|
20240702,104400,135284713,447,447,447,447,11
|
|
20240702,104300,135279796,448,448,448,448,100
|
|
20240702,104200,135234996,448,448,448,448,25
|
|
20240702,104100,135223796,448,445,448,445,73
|
|
20240702,104000,135191296,445,448,448,445,9
|
|
20240702,103900,135187270,448,445,448,445,1007
|
|
20240702,103800,134739140,445,445,445,445,2
|
|
20240702,103700,134738250,445,445,447,445,379
|
|
20240702,103600,134568853,447,447,447,445,562
|
|
20240702,103500,134317643,447,448,448,447,1511
|
|
20240702,103400,133641218,448,448,448,448,12
|
|
20240702,103300,133635842,447,448,449,447,4878
|
|
20240702,103200,131446058,448,446,448,445,1896
|
|
20240702,103100,130596666,446,446,446,446,507
|
|
20240702,103000,130370544,446,446,446,446,9
|
|
20240702,102900,130366530,447,447,447,446,1608
|
|
20240702,102800,129647767,446,446,448,446,2329
|
|
20240702,102700,128608977,449,449,449,449,20
|
|
20240702,102600,128599997,449,448,449,448,2440
|
|
20240702,102500,127506876,449,448,449,445,1002
|
|
20240702,102400,127060966,450,450,450,450,0
|
|
20240702,102300,127060966,450,449,450,449,10006
|
|
20240702,102200,122560983,449,449,449,449,1
|
|
20240702,102100,122560534,449,449,449,449,1
|
|
20240702,102000,122560085,448,444,448,444,4413
|
|
20240702,101900,120583073,448,448,448,448,0
|
|
20240702,101800,120583073,448,448,448,448,5
|
|
20240702,101700,120580833,448,445,448,445,5001
|
|
20240702,101600,118355385,448,448,448,448,1
|
|
20240702,101500,118354937,444,447,447,442,26853
|
|
20240702,101400,106420979,447,447,447,447,506
|
|
20240702,101300,106194797,443,446,446,443,1363
|
|
20240702,101200,105589597,443,444,444,443,118
|
|
20240702,101100,105537223,443,444,444,443,3548
|
|
20240702,101000,103962440,444,444,444,444,164
|
|
20240702,100900,103889624,447,443,447,443,3082
|
|
20240702,100800,102523376,447,448,448,442,8658
|
|
20240702,100700,98676155,448,451,451,448,5763
|
|
20240702,100600,96083827,450,451,455,450,16448
|
|
20240702,100500,88673266,452,455,455,451,10722
|
|
20240702,100400,83815661,455,457,457,455,14036
|
|
20240702,100300,77423929,456,456,456,456,159
|
|
20240702,100200,77351425,456,456,457,455,5541
|
|
20240702,100100,74829283,456,457,457,456,1267
|
|
20240702,100000,74250497,457,458,458,457,3089
|
|
20240702,095900,72836198,458,459,459,458,2636
|
|
20240702,095800,71628700,459,459,459,459,1
|
|
20240702,095700,71628241,459,457,459,457,208
|
|
20240702,095600,71532819,459,459,459,455,12341
|
|
20240702,095500,65893442,459,460,460,459,3064
|
|
20240702,095400,64484451,461,461,461,460,358
|
|
20240702,095300,64319463,460,461,461,460,4911
|
|
20240702,095200,62056241,460,460,460,460,1
|
|
20240702,095100,62055781,461,461,461,460,9840
|
|
20240702,095000,57521016,460,460,460,460,5396
|
|
20240702,094900,55038856,460,460,460,460,0
|
|
20240702,094800,55038856,460,461,461,460,3501
|
|
20240702,094700,53425420,461,462,462,461,5
|
|
20240702,094600,53423111,461,461,461,461,0
|
|
20240702,094500,53423111,461,461,461,461,1529
|
|
20240702,094400,52718242,460,460,460,460,0
|
|
20240702,094300,52718242,460,460,460,460,17
|
|
20240702,094200,52710422,463,463,463,460,214
|
|
20240702,094100,52611682,460,460,460,460,1
|
|
20240702,094000,52611222,460,460,460,460,202
|
|
20240702,093900,52518302,460,460,463,460,601
|
|
20240702,093800,52240515,463,462,463,460,11778
|
|
20240702,093700,46791378,462,463,463,462,12445
|
|
20240702,093600,41038275,463,465,465,462,2692
|
|
20240702,093500,39790070,465,464,465,462,496
|
|
20240702,093400,39560293,462,462,462,462,35
|
|
20240702,093300,39544123,462,463,463,462,5844
|
|
20240702,093200,36840492,462,465,465,462,4692
|
|
20240702,093100,34662977,465,465,465,465,31
|
|
20240702,093000,34648562,465,465,465,465,0
|
|
20240702,092900,34648562,465,466,466,465,396
|
|
20240702,092800,34464084,465,465,465,465,993
|
|
20240702,092700,34002339,465,465,465,465,0
|
|
20240702,092600,34002339,465,465,465,465,160
|
|
20240702,092500,33927939,465,465,465,465,2376
|
|
20240702,092400,32823099,465,465,465,465,0
|
|
20240702,092300,32823099,465,465,465,465,1
|
|
20240702,092200,32822634,465,467,467,465,4972
|
|
20240702,092100,30504648,467,466,467,466,213
|
|
20240702,092000,30405190,466,465,466,465,1206
|
|
20240702,091900,29843653,465,465,465,465,103
|
|
20240702,091800,29795758,465,465,465,465,0
|
|
20240702,091700,29795758,465,465,465,465,353
|
|
20240702,091600,29631613,462,467,467,462,12
|
|
20240702,091500,29626019,462,467,467,462,1176
|
|
20240702,091400,29077699,468,467,468,467,83
|
|
20240702,091300,29038925,467,466,467,466,47
|
|
20240702,091200,29016977,465,463,465,460,3987
|
|
20240702,091100,27176774,463,465,465,463,3047
|
|
20240702,091000,25764643,468,468,468,462,4438
|
|
20240702,090900,23711135,468,475,475,468,2947
|
|
20240702,090800,22315991,475,474,475,471,32547
|
|
20240702,090700,6882703,474,467,474,466,3741
|
|
20240702,090600,5130106,466,464,466,464,3105
|
|
20240702,090500,3684245,465,466,466,465,1335
|
|
20240702,090400,3062169,466,466,466,465,2708
|
|
20240702,090300,1800341,466,462,466,462,1020
|
|
20240702,090200,1328965,462,466,466,462,825
|
|
20240702,090100,947811,461,462,462,461,121
|
|
20240702,090000,891940,460,460,460,460,1939
|