597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185400,340061958,485,485,485,485,39780
|
|
20240710,185300,340061958,485,485,485,485,0
|
|
20240710,185200,340061958,485,485,485,485,0
|
|
20240710,185100,340061958,485,485,485,485,0
|
|
20240710,185000,340061958,485,485,485,485,0
|
|
20240710,184900,340061958,485,485,485,485,0
|
|
20240710,184800,340061958,485,485,485,485,0
|
|
20240710,184700,340061958,485,485,485,485,0
|
|
20240710,184600,340061958,485,485,485,485,0
|
|
20240710,184500,340061958,485,485,485,485,0
|
|
20240710,184400,340061958,485,485,485,485,0
|
|
20240710,184300,340061958,485,485,485,485,0
|
|
20240710,184200,340061958,485,485,485,485,0
|
|
20240710,184100,340061958,485,485,485,485,0
|
|
20240710,184000,340061958,485,485,485,485,0
|
|
20240710,183900,340061958,485,485,485,485,0
|
|
20240710,183800,340061958,485,485,485,485,0
|
|
20240710,183700,340061958,485,485,485,485,0
|
|
20240710,183600,340061958,485,485,485,485,0
|
|
20240710,183500,340061958,485,485,485,485,0
|
|
20240710,183400,340061958,485,485,485,485,0
|
|
20240710,183300,340061958,485,485,485,485,0
|
|
20240710,183200,340061958,485,485,485,485,0
|
|
20240710,183100,340061958,485,485,485,485,0
|
|
20240710,183000,340061958,485,485,485,485,0
|
|
20240710,182900,340061958,485,485,485,485,0
|
|
20240710,182800,340061958,485,485,485,485,0
|
|
20240710,182700,340061958,485,485,485,485,0
|
|
20240710,182600,340061958,485,485,485,485,0
|
|
20240710,182500,340061958,485,485,485,485,0
|
|
20240710,182400,340061958,485,485,485,485,39780
|
|
20240710,182300,340061958,485,485,485,485,0
|
|
20240710,182200,340061958,485,485,485,485,0
|
|
20240710,182100,340061958,485,485,485,485,0
|
|
20240710,182000,340061958,485,485,485,485,0
|
|
20240710,181900,340061958,485,485,485,485,0
|
|
20240710,181800,340061958,485,485,485,485,0
|
|
20240710,181700,340061958,485,485,485,485,0
|
|
20240710,181600,340061958,485,485,485,485,0
|
|
20240710,181500,340061958,485,485,485,485,0
|
|
20240710,181400,340061958,485,485,485,485,0
|
|
20240710,181300,340061958,485,485,485,485,0
|
|
20240710,181200,340061958,485,485,485,485,0
|
|
20240710,181100,340061958,485,485,485,485,0
|
|
20240710,181000,340061958,485,485,485,485,0
|
|
20240710,180900,340061958,485,485,485,485,0
|
|
20240710,180800,340061958,485,485,485,485,0
|
|
20240710,180700,340061958,485,485,485,485,0
|
|
20240710,180600,340061958,485,485,485,485,0
|
|
20240710,180500,340061958,485,485,485,485,0
|
|
20240710,180400,340061958,485,485,485,485,0
|
|
20240710,180300,340061958,485,485,485,485,0
|
|
20240710,180200,340061958,485,485,485,485,0
|
|
20240710,180100,340061958,485,485,485,485,0
|
|
20240710,180000,340061958,485,485,485,485,0
|
|
20240710,175900,340061958,485,485,485,485,0
|
|
20240710,175800,340061958,485,485,485,485,0
|
|
20240710,175700,340061958,485,485,485,485,0
|
|
20240710,175600,340061958,485,485,485,485,0
|
|
20240710,175500,340061958,485,485,485,485,0
|
|
20240710,175400,340061958,485,485,485,485,39780
|
|
20240710,175300,340061958,485,485,485,485,0
|
|
20240710,175200,340061958,485,485,485,485,0
|
|
20240710,175100,340061958,485,485,485,485,0
|
|
20240710,175000,340061958,485,485,485,485,0
|
|
20240710,174900,340061958,485,485,485,485,0
|
|
20240710,174800,340061958,485,485,485,485,0
|
|
20240710,174700,340061958,485,485,485,485,0
|
|
20240710,174600,340061958,485,485,485,485,0
|
|
20240710,174500,340061958,485,485,485,485,0
|
|
20240710,174400,340061958,485,485,485,485,0
|
|
20240710,174300,340061958,485,485,485,485,0
|
|
20240710,174200,340061958,485,485,485,485,0
|
|
20240710,174100,340061958,485,485,485,485,0
|
|
20240710,174000,340061958,485,485,485,485,0
|
|
20240710,173900,340061958,485,485,485,485,0
|
|
20240710,173800,340061958,485,485,485,485,0
|
|
20240710,173700,340061958,485,485,485,485,0
|
|
20240710,173600,340061958,485,485,485,485,0
|
|
20240710,173500,340061958,485,485,485,485,0
|
|
20240710,173400,340061958,485,485,485,485,0
|
|
20240710,173300,340061958,485,485,485,485,0
|
|
20240710,173200,340061958,485,485,485,485,0
|
|
20240710,173100,340061958,485,485,485,485,0
|
|
20240710,173000,340061958,485,485,485,485,0
|
|
20240710,172900,340061958,485,485,485,485,0
|
|
20240710,172800,340061958,485,485,485,485,0
|
|
20240710,172700,340061958,485,485,485,485,0
|
|
20240710,172600,340061958,485,485,485,485,0
|
|
20240710,172500,340061958,485,485,485,485,0
|
|
20240710,172400,340061958,485,485,485,485,39780
|
|
20240710,172300,340061958,485,485,485,485,0
|
|
20240710,172200,340061958,485,485,485,485,0
|
|
20240710,172100,340061958,485,485,485,485,0
|
|
20240710,172000,340061958,485,485,485,485,0
|
|
20240710,171900,340061958,485,485,485,485,0
|
|
20240710,171800,340061958,485,485,485,485,0
|
|
20240710,171700,340061958,485,485,485,485,0
|
|
20240710,171600,340061958,485,485,485,485,0
|
|
20240710,171500,340061958,485,485,485,485,0
|
|
20240710,171400,340061958,485,485,485,485,0
|
|
20240710,171300,340061958,485,485,485,485,0
|
|
20240710,171200,340061958,485,485,485,485,0
|
|
20240710,171100,340061958,485,485,485,485,0
|
|
20240710,171000,340061958,485,485,485,485,0
|
|
20240710,170900,340061958,485,485,485,485,0
|
|
20240710,170800,340061958,485,485,485,485,0
|
|
20240710,170700,340061958,485,485,485,485,0
|
|
20240710,170600,340061958,485,485,485,485,0
|
|
20240710,170500,340061958,485,485,485,485,0
|
|
20240710,170400,340061958,485,485,485,485,0
|
|
20240710,170300,340061958,485,485,485,485,0
|
|
20240710,170200,340061958,485,485,485,485,0
|
|
20240710,170100,340061958,485,485,485,485,0
|
|
20240710,170000,340061958,485,485,485,485,0
|
|
20240710,165900,340061958,485,485,485,485,0
|
|
20240710,165800,340061958,485,485,485,485,0
|
|
20240710,165700,340061958,485,485,485,485,0
|
|
20240710,165600,340061958,485,485,485,485,0
|
|
20240710,165500,340061958,485,485,485,485,0
|
|
20240710,165400,340061958,485,485,485,485,39780
|
|
20240710,165300,340061958,485,485,485,485,0
|
|
20240710,165200,340061958,485,485,485,485,0
|
|
20240710,165100,340061958,485,485,485,485,0
|
|
20240710,165000,340061958,485,485,485,485,0
|
|
20240710,164900,340061958,485,485,485,485,0
|
|
20240710,164800,340061958,485,485,485,485,0
|
|
20240710,164700,340061958,485,485,485,485,0
|
|
20240710,164600,340061958,485,485,485,485,0
|
|
20240710,164500,340061958,485,485,485,485,0
|
|
20240710,164400,340061958,485,485,485,485,0
|
|
20240710,164300,340061958,485,485,485,485,0
|
|
20240710,164200,340061958,485,485,485,485,0
|
|
20240710,164100,340061958,485,485,485,485,0
|
|
20240710,164000,340061958,485,485,485,485,0
|
|
20240710,163900,340061958,485,485,485,485,0
|
|
20240710,163800,340061958,485,485,485,485,0
|
|
20240710,163700,340061958,485,485,485,485,0
|
|
20240710,163600,340061958,485,485,485,485,0
|
|
20240710,163500,340061958,485,485,485,485,0
|
|
20240710,163400,340061958,485,485,485,485,0
|
|
20240710,163300,340061958,485,485,485,485,0
|
|
20240710,163200,340061958,485,485,485,485,0
|
|
20240710,163100,340061958,485,485,485,485,0
|
|
20240710,163000,340061958,485,485,485,485,0
|
|
20240710,162900,340061958,485,485,485,485,0
|
|
20240710,162800,340061958,485,485,485,485,0
|
|
20240710,162700,340061958,485,485,485,485,0
|
|
20240710,162600,340061958,485,485,485,485,0
|
|
20240710,162500,340061958,485,485,485,485,0
|
|
20240710,162400,340061958,485,485,485,485,39780
|
|
20240710,162300,340061958,485,485,485,485,0
|
|
20240710,162200,340061958,485,485,485,485,0
|
|
20240710,162100,340061958,485,485,485,485,0
|
|
20240710,162000,340061958,485,485,485,485,0
|
|
20240710,161900,340061958,485,485,485,485,0
|
|
20240710,161800,340061958,485,485,485,485,0
|
|
20240710,161700,340061958,485,485,485,485,0
|
|
20240710,161600,340061958,485,485,485,485,0
|
|
20240710,161500,340061958,485,485,485,485,0
|
|
20240710,161400,340061958,485,485,485,485,0
|
|
20240710,161300,340061958,485,485,485,485,0
|
|
20240710,161200,340061958,485,485,485,485,0
|
|
20240710,161100,340061958,485,485,485,485,0
|
|
20240710,161000,340061958,485,485,485,485,0
|
|
20240710,160900,340061958,485,485,485,485,0
|
|
20240710,160800,340061958,485,485,485,485,0
|
|
20240710,160700,340061958,485,485,485,485,0
|
|
20240710,160600,340061958,485,485,485,485,0
|
|
20240710,160500,340061958,485,485,485,485,0
|
|
20240710,160400,340061958,485,485,485,485,0
|
|
20240710,160300,340061958,485,485,485,485,0
|
|
20240710,160200,340061958,485,485,485,485,0
|
|
20240710,160100,340061958,485,485,485,485,0
|
|
20240710,160000,340061958,485,485,485,485,0
|
|
20240710,155900,340061958,485,485,485,485,0
|
|
20240710,155800,340061958,485,485,485,485,0
|
|
20240710,155700,340061958,485,485,485,485,0
|
|
20240710,155600,340061958,485,485,485,485,0
|
|
20240710,155500,340061958,485,485,485,485,0
|
|
20240710,155400,340061958,485,485,485,485,39780
|
|
20240710,155300,340061958,485,485,485,485,0
|
|
20240710,155200,340061958,485,485,485,485,0
|
|
20240710,155100,340061958,485,485,485,485,0
|
|
20240710,155000,340061958,485,485,485,485,0
|
|
20240710,154900,340061958,485,485,485,485,0
|
|
20240710,154800,340061958,485,485,485,485,0
|
|
20240710,154700,340061958,485,485,485,485,0
|
|
20240710,154600,340061958,485,485,485,485,0
|
|
20240710,154500,340061958,485,485,485,485,0
|
|
20240710,154400,340061958,485,485,485,485,0
|
|
20240710,154300,340061958,485,485,485,485,0
|
|
20240710,154200,340061958,485,485,485,485,0
|
|
20240710,154100,340061958,485,485,485,485,0
|
|
20240710,154000,340061958,485,485,485,485,0
|
|
20240710,153900,340061958,485,485,485,485,0
|
|
20240710,153800,340061958,485,485,485,485,0
|
|
20240710,153700,340061958,485,485,485,485,0
|
|
20240710,153600,340061958,485,485,485,485,0
|
|
20240710,153500,340061958,485,485,485,485,0
|
|
20240710,153400,340061958,485,485,485,485,0
|
|
20240710,153300,340061958,485,485,485,485,0
|
|
20240710,153200,340061958,485,485,485,485,0
|
|
20240710,153100,340061958,485,485,485,485,0
|
|
20240710,153000,340061958,485,485,485,485,39780
|
|
20240710,152900,320768658,494,494,494,494,0
|
|
20240710,152800,320768658,494,494,494,494,0
|
|
20240710,152700,320768658,494,494,494,494,0
|
|
20240710,152600,320768658,494,494,494,494,0
|
|
20240710,152500,320768658,494,494,494,494,0
|
|
20240710,152400,320768658,494,494,494,494,0
|
|
20240710,152300,320768658,494,494,494,494,0
|
|
20240710,152200,320768658,494,494,494,494,0
|
|
20240710,152100,320768658,494,494,494,494,0
|
|
20240710,152000,320768658,494,494,494,494,0
|
|
20240710,151900,320768658,494,494,494,494,0
|
|
20240710,151800,320768658,494,493,494,492,6894
|
|
20240710,151700,317373176,493,493,493,493,35
|
|
20240710,151600,317355921,493,494,494,493,589
|
|
20240710,151500,317065537,494,494,494,494,29
|
|
20240710,151400,317051211,494,494,494,494,6
|
|
20240710,151300,317048247,495,495,495,495,1
|
|
20240710,151200,317047752,492,492,492,492,2017
|
|
20240710,151100,316055388,492,492,492,492,900
|
|
20240710,151000,315612588,492,493,493,492,1001
|
|
20240710,150900,315120094,493,493,493,493,0
|
|
20240710,150800,315120094,493,492,493,492,151
|
|
20240710,150700,315045786,492,492,495,492,4275
|
|
20240710,150600,312942372,492,492,492,492,3600
|
|
20240710,150500,311171172,492,492,492,492,1900
|
|
20240710,150400,310236372,492,492,492,492,1966
|
|
20240710,150300,309269100,492,492,492,492,34
|
|
20240710,150200,309252372,492,492,492,492,0
|
|
20240710,150100,309252372,492,492,492,492,2250
|
|
20240710,150000,308145372,491,491,491,491,0
|
|
20240710,145900,308145372,491,491,491,491,606
|
|
20240710,145800,307847826,491,491,491,491,2
|
|
20240710,145700,307846844,491,491,491,491,0
|
|
20240710,145600,307846844,491,491,491,491,0
|
|
20240710,145500,307846844,491,491,491,491,0
|
|
20240710,145400,307846844,491,491,491,491,4
|
|
20240710,145300,307844880,491,491,491,491,50
|
|
20240710,145200,307820330,491,489,491,489,45
|
|
20240710,145100,307798295,489,489,489,489,1992
|
|
20240710,145000,306824207,490,492,492,490,1980
|
|
20240710,144900,305853966,492,493,493,492,40
|
|
20240710,144800,305834266,495,495,495,495,5
|
|
20240710,144700,305831791,495,495,495,495,0
|
|
20240710,144600,305831791,495,495,495,495,0
|
|
20240710,144500,305831791,495,495,495,495,61
|
|
20240710,144400,305801596,495,495,495,495,222
|
|
20240710,144300,305691706,495,492,496,492,1618
|
|
20240710,144200,304890871,494,491,494,491,3
|
|
20240710,144100,304889395,496,496,496,496,0
|
|
20240710,144000,304889395,496,496,496,496,0
|
|
20240710,143900,304889395,496,492,496,492,2180
|
|
20240710,143800,303810935,492,492,492,492,0
|
|
20240710,143700,303810935,492,492,492,492,0
|
|
20240710,143600,303810935,492,492,492,492,3
|
|
20240710,143500,303809459,493,493,493,493,600
|
|
20240710,143400,303513659,493,493,493,493,42
|
|
20240710,143300,303492953,493,493,493,493,0
|
|
20240710,143200,303492953,493,493,493,493,0
|
|
20240710,143100,303492953,493,493,493,493,0
|
|
20240710,143000,303492953,493,495,495,493,70
|
|
20240710,142900,303458343,496,492,496,492,9436
|
|
20240710,142800,298787238,492,492,492,492,0
|
|
20240710,142700,298787238,492,492,492,492,10000
|
|
20240710,142600,293867238,492,490,492,489,1566
|
|
20240710,142500,293099971,491,491,491,491,504
|
|
20240710,142400,292852507,490,490,490,490,1000
|
|
20240710,142300,292362507,492,492,492,492,0
|
|
20240710,142200,292362507,492,492,492,492,0
|
|
20240710,142100,292362507,492,492,492,492,17
|
|
20240710,142000,292354143,490,490,490,490,0
|
|
20240710,141900,292354143,490,494,494,490,301
|
|
20240710,141800,292206449,491,491,491,491,6
|
|
20240710,141700,292203503,491,491,491,491,270
|
|
20240710,141600,292070933,491,491,491,491,0
|
|
20240710,141500,292070933,491,491,491,491,100
|
|
20240710,141400,292021833,494,494,494,494,222
|
|
20240710,141300,291912165,493,491,493,491,6617
|
|
20240710,141200,288652814,490,490,490,490,9557
|
|
20240710,141100,283969884,491,490,491,490,40
|
|
20240710,141000,283950264,490,489,490,489,4951
|
|
20240710,140900,281524294,489,489,489,489,160
|
|
20240710,140800,281446054,490,489,490,489,1817
|
|
20240710,140700,280557531,488,488,488,488,1
|
|
20240710,140600,280557043,488,488,488,488,10424
|
|
20240710,140500,275470131,488,488,488,488,0
|
|
20240710,140400,275470131,488,487,488,487,1888
|
|
20240710,140300,274550668,487,487,487,487,0
|
|
20240710,140200,274550668,487,487,487,487,2
|
|
20240710,140100,274549694,488,488,488,488,0
|
|
20240710,140000,274549694,488,488,488,488,15
|
|
20240710,135900,274542374,488,488,488,488,0
|
|
20240710,135800,274542374,488,488,488,488,200
|
|
20240710,135700,274444774,488,488,488,488,71
|
|
20240710,135600,274410126,488,488,488,488,0
|
|
20240710,135500,274410126,488,488,488,488,0
|
|
20240710,135400,274410126,488,488,488,488,0
|
|
20240710,135300,274410126,488,488,488,488,2
|
|
20240710,135200,274409150,488,488,488,488,1
|
|
20240710,135100,274408662,485,485,485,485,0
|
|
20240710,135000,274408662,485,485,485,485,0
|
|
20240710,134900,274408662,485,485,485,485,0
|
|
20240710,134800,274408662,485,485,485,485,0
|
|
20240710,134700,274408662,485,485,485,485,0
|
|
20240710,134600,274408662,485,485,485,485,0
|
|
20240710,134500,274408662,485,485,485,485,0
|
|
20240710,134400,274408662,485,485,485,485,0
|
|
20240710,134300,274408662,485,485,485,485,0
|
|
20240710,134200,274408662,485,485,485,485,0
|
|
20240710,134100,274408662,485,485,485,485,0
|
|
20240710,134000,274408662,485,485,485,485,70
|
|
20240710,133900,274374712,489,489,489,489,0
|
|
20240710,133800,274374712,489,489,489,489,1
|
|
20240710,133700,274374223,489,485,489,485,501
|
|
20240710,133600,274131234,485,485,485,485,805
|
|
20240710,133500,273740809,485,485,485,485,0
|
|
20240710,133400,273740809,485,485,485,485,1149
|
|
20240710,133300,273183544,485,486,486,485,10000
|
|
20240710,133200,268332890,486,486,486,486,400
|
|
20240710,133100,268138490,489,489,489,489,1
|
|
20240710,133000,268138001,487,487,487,487,0
|
|
20240710,132900,268138001,487,487,487,487,0
|
|
20240710,132800,268138001,487,487,487,487,0
|
|
20240710,132700,268138001,487,489,489,487,779
|
|
20240710,132600,267758626,489,489,489,489,2
|
|
20240710,132500,267757648,488,488,488,488,75
|
|
20240710,132400,267721048,488,488,488,488,1
|
|
20240710,132300,267720560,487,487,487,487,0
|
|
20240710,132200,267720560,487,487,487,487,0
|
|
20240710,132100,267720560,487,487,487,487,0
|
|
20240710,132000,267720560,487,487,487,487,500
|
|
20240710,131900,267477060,488,488,488,488,17919
|
|
20240710,131800,258732588,488,488,488,488,110
|
|
20240710,131700,258678908,488,488,488,488,2
|
|
20240710,131600,258677932,487,487,487,487,0
|
|
20240710,131500,258677932,487,487,487,487,0
|
|
20240710,131400,258677932,487,487,487,487,1
|
|
20240710,131300,258677445,486,486,486,486,300
|
|
20240710,131200,258531645,486,486,486,486,9287
|
|
20240710,131100,254018163,486,486,486,486,101
|
|
20240710,131000,253969077,488,487,488,487,2385
|
|
20240710,130900,252807571,487,487,487,487,0
|
|
20240710,130800,252807571,487,487,487,487,4
|
|
20240710,130700,252805623,487,487,487,487,0
|
|
20240710,130600,252805623,487,487,487,487,2181
|
|
20240710,130500,251743476,487,487,487,487,10000
|
|
20240710,130400,246873476,487,487,487,486,2432
|
|
20240710,130300,245690092,485,485,485,485,270
|
|
20240710,130200,245559142,485,485,485,485,3983
|
|
20240710,130100,243627387,487,487,487,487,170
|
|
20240710,130000,243544597,487,487,487,487,1
|
|
20240710,125900,243544110,487,487,487,487,0
|
|
20240710,125800,243544110,487,487,487,487,0
|
|
20240710,125700,243544110,487,487,487,487,0
|
|
20240710,125600,243544110,487,487,487,487,3173
|
|
20240710,125500,241998859,485,485,485,485,0
|
|
20240710,125400,241998859,485,485,485,485,30
|
|
20240710,125300,241984309,487,487,487,487,10
|
|
20240710,125200,241979439,487,487,487,487,179
|
|
20240710,125100,241892266,488,488,488,488,0
|
|
20240710,125000,241892266,488,488,488,488,0
|
|
20240710,124900,241892266,488,488,488,488,10
|
|
20240710,124800,241887386,488,488,488,488,586
|
|
20240710,124700,241601418,488,486,488,486,92
|
|
20240710,124600,241556704,486,486,486,486,548
|
|
20240710,124500,241290376,487,487,487,487,0
|
|
20240710,124400,241290376,487,488,488,487,5
|
|
20240710,124300,241287938,488,488,488,488,0
|
|
20240710,124200,241287938,488,488,488,488,0
|
|
20240710,124100,241287938,488,488,488,488,0
|
|
20240710,124000,241287938,488,487,488,487,2717
|
|
20240710,123900,239963042,486,486,486,486,12
|
|
20240710,123800,239957210,488,488,488,488,10
|
|
20240710,123700,239952330,487,486,487,486,11431
|
|
20240710,123600,234386503,486,486,486,486,0
|
|
20240710,123500,234386503,486,486,486,486,13
|
|
20240710,123400,234380185,486,486,486,486,100
|
|
20240710,123300,234331585,486,486,486,486,1526
|
|
20240710,123200,233589949,486,486,486,486,260
|
|
20240710,123100,233463589,486,486,486,486,0
|
|
20240710,123000,233463589,486,486,486,486,0
|
|
20240710,122900,233463589,486,486,486,486,0
|
|
20240710,122800,233463589,486,486,486,486,0
|
|
20240710,122700,233463589,486,486,486,486,0
|
|
20240710,122600,233463589,486,486,486,486,800
|
|
20240710,122500,233074789,485,485,485,485,88
|
|
20240710,122400,233032109,486,486,486,486,101
|
|
20240710,122300,232983023,486,486,486,486,300
|
|
20240710,122200,232837223,486,486,486,486,0
|
|
20240710,122100,232837223,486,486,486,486,0
|
|
20240710,122000,232837223,486,486,486,486,10
|
|
20240710,121900,232832363,485,486,486,485,536
|
|
20240710,121800,232571912,486,486,486,486,0
|
|
20240710,121700,232571912,486,486,486,486,0
|
|
20240710,121600,232571912,486,486,486,486,627
|
|
20240710,121500,232267190,485,486,486,485,4503
|
|
20240710,121400,230082377,485,485,485,485,1115
|
|
20240710,121300,229541602,485,485,485,485,0
|
|
20240710,121200,229541602,485,485,485,485,0
|
|
20240710,121100,229541602,485,486,486,485,1001
|
|
20240710,121000,229056116,485,485,485,485,0
|
|
20240710,120900,229056116,485,485,485,485,162
|
|
20240710,120800,228977546,485,485,485,485,0
|
|
20240710,120700,228977546,485,485,485,485,6
|
|
20240710,120600,228974636,486,486,486,486,500
|
|
20240710,120500,228731636,485,485,485,485,1
|
|
20240710,120400,228731151,485,485,485,485,500
|
|
20240710,120300,228488651,485,485,485,485,0
|
|
20240710,120200,228488651,485,485,485,485,0
|
|
20240710,120100,228488651,485,485,485,485,0
|
|
20240710,120000,228488651,485,485,485,485,0
|
|
20240710,115900,228488651,485,485,485,485,0
|
|
20240710,115800,228488651,485,485,485,485,0
|
|
20240710,115700,228488651,485,485,485,485,0
|
|
20240710,115600,228488651,485,485,485,485,0
|
|
20240710,115500,228488651,485,485,485,485,1632
|
|
20240710,115400,227697131,485,486,486,485,106
|
|
20240710,115300,227645701,486,486,486,486,0
|
|
20240710,115200,227645701,486,486,486,486,1
|
|
20240710,115100,227645215,486,486,486,486,0
|
|
20240710,115000,227645215,486,486,486,486,123
|
|
20240710,114900,227585437,487,487,487,487,35
|
|
20240710,114800,227568392,486,486,486,486,997
|
|
20240710,114700,227083850,486,486,486,486,3
|
|
20240710,114600,227082392,485,485,485,485,0
|
|
20240710,114500,227082392,485,487,487,485,37
|
|
20240710,114400,227064441,485,485,485,485,0
|
|
20240710,114300,227064441,485,485,485,485,0
|
|
20240710,114200,227064441,485,485,485,485,0
|
|
20240710,114100,227064441,485,485,485,485,681
|
|
20240710,114000,226734156,485,485,485,485,1
|
|
20240710,113900,226733671,485,485,485,485,383
|
|
20240710,113800,226547916,485,485,485,485,9
|
|
20240710,113700,226543551,485,485,485,485,0
|
|
20240710,113600,226543551,485,485,485,485,227
|
|
20240710,113500,226433456,487,487,487,487,0
|
|
20240710,113400,226433456,487,487,487,487,104
|
|
20240710,113300,226382808,487,487,487,487,0
|
|
20240710,113200,226382808,487,487,487,487,40
|
|
20240710,113100,226363328,487,487,487,487,4
|
|
20240710,113000,226361380,487,487,487,487,410
|
|
20240710,112900,226161710,487,487,487,487,429
|
|
20240710,112800,225952787,485,486,487,485,4650
|
|
20240710,112700,223697133,486,486,486,486,0
|
|
20240710,112600,223697133,486,486,486,486,0
|
|
20240710,112500,223697133,486,486,486,486,0
|
|
20240710,112400,223697133,486,486,486,486,2
|
|
20240710,112300,223696161,486,486,486,486,0
|
|
20240710,112200,223696161,486,485,486,485,41
|
|
20240710,112100,223676247,485,485,485,485,3939
|
|
20240710,112000,221765832,484,484,484,484,0
|
|
20240710,111900,221765832,484,485,485,484,583
|
|
20240710,111800,221483454,485,484,485,484,1034
|
|
20240710,111700,220982994,485,485,485,485,210
|
|
20240710,111600,220881144,485,485,485,485,4
|
|
20240710,111500,220879204,485,485,485,485,125
|
|
20240710,111400,220818579,485,486,486,485,219
|
|
20240710,111300,220712345,486,486,486,486,500
|
|
20240710,111200,220469345,486,487,487,486,30
|
|
20240710,111100,220454755,487,487,487,487,0
|
|
20240710,111000,220454755,487,487,487,487,0
|
|
20240710,110900,220454755,487,486,487,486,603
|
|
20240710,110800,220161114,487,487,487,487,0
|
|
20240710,110700,220161114,487,487,487,487,10
|
|
20240710,110600,220156244,487,487,487,487,0
|
|
20240710,110500,220156244,487,487,487,487,0
|
|
20240710,110400,220156244,487,487,487,487,0
|
|
20240710,110300,220156244,487,484,487,484,11
|
|
20240710,110200,220150917,484,487,487,484,6507
|
|
20240710,110100,217001514,484,484,484,484,0
|
|
20240710,110000,217001514,484,484,484,484,0
|
|
20240710,105900,217001514,484,484,484,484,2019
|
|
20240710,105800,216024318,484,484,484,484,0
|
|
20240710,105700,216024318,484,484,484,484,0
|
|
20240710,105600,216024318,484,485,485,484,17556
|
|
20240710,105500,207526286,487,487,487,487,0
|
|
20240710,105400,207526286,487,487,487,487,0
|
|
20240710,105300,207526286,487,486,487,486,267
|
|
20240710,105200,207396282,487,487,487,487,5
|
|
20240710,105100,207393847,487,487,487,487,0
|
|
20240710,105000,207393847,487,487,487,487,0
|
|
20240710,104900,207393847,487,484,487,482,4001
|
|
20240710,104800,205461386,488,488,488,488,0
|
|
20240710,104700,205461386,488,488,488,488,0
|
|
20240710,104600,205461386,488,488,488,488,0
|
|
20240710,104500,205461386,488,488,488,488,7
|
|
20240710,104400,205457970,488,484,488,483,2242
|
|
20240710,104300,204374622,484,485,485,484,630
|
|
20240710,104200,204069688,485,487,487,485,1112
|
|
20240710,104100,203530144,487,484,487,484,15194
|
|
20240710,104000,196139159,484,484,484,484,45
|
|
20240710,103900,196117379,485,485,485,485,0
|
|
20240710,103800,196117379,485,485,485,485,1
|
|
20240710,103700,196116894,485,485,485,482,101
|
|
20240710,103600,196068179,482,482,482,482,421
|
|
20240710,103500,195865257,482,482,482,482,4477
|
|
20240710,103400,193707343,485,485,485,482,1272
|
|
20240710,103300,193093756,485,483,485,482,9003
|
|
20240710,103200,188749078,485,484,485,483,6854
|
|
20240710,103100,185436100,484,484,484,484,194
|
|
20240710,103000,185342204,486,486,486,486,0
|
|
20240710,102900,185342204,486,486,486,486,11
|
|
20240710,102800,185336858,487,487,487,487,0
|
|
20240710,102700,185336858,487,487,487,487,0
|
|
20240710,102600,185336858,487,487,487,487,12
|
|
20240710,102500,185331014,484,484,484,484,600
|
|
20240710,102400,185040614,483,483,483,483,100
|
|
20240710,102300,184992314,483,484,484,483,50
|
|
20240710,102200,184968159,487,487,487,487,10
|
|
20240710,102100,184963289,487,487,487,487,229
|
|
20240710,102000,184851766,487,487,487,487,227
|
|
20240710,101900,184741217,487,487,487,487,5
|
|
20240710,101800,184738782,483,483,483,483,340
|
|
20240710,101700,184574562,483,483,483,483,0
|
|
20240710,101600,184574562,483,484,486,483,9285
|
|
20240710,101500,180086128,486,486,486,486,0
|
|
20240710,101400,180086128,486,486,486,486,0
|
|
20240710,101300,180086128,486,486,486,485,1515
|
|
20240710,101200,179350155,486,486,486,486,3
|
|
20240710,101100,179348697,486,486,486,486,20
|
|
20240710,101000,179338977,483,483,483,483,0
|
|
20240710,100900,179338977,483,483,483,483,3413
|
|
20240710,100800,177690498,483,486,486,483,40000
|
|
20240710,100700,158318548,486,486,486,486,57
|
|
20240710,100600,158290846,486,487,487,486,1030
|
|
20240710,100500,157790236,487,487,487,487,32
|
|
20240710,100400,157774652,487,487,487,487,2
|
|
20240710,100300,157773678,487,487,487,487,20
|
|
20240710,100200,157763938,487,487,487,487,1
|
|
20240710,100100,157763451,487,487,487,487,0
|
|
20240710,100000,157763451,487,487,487,487,2054
|
|
20240710,095900,156763153,488,488,488,488,0
|
|
20240710,095800,156763153,488,486,488,485,7457
|
|
20240710,095700,153145134,486,486,486,486,2404
|
|
20240710,095600,151976790,489,489,489,489,2
|
|
20240710,095500,151975812,490,490,490,490,143
|
|
20240710,095400,151905742,490,490,490,490,254
|
|
20240710,095300,151781282,490,489,490,489,2100
|
|
20240710,095200,150754082,489,487,489,485,7951
|
|
20240710,095100,146895078,489,489,489,489,102
|
|
20240710,095000,146845200,489,488,489,487,1095
|
|
20240710,094900,146311912,488,488,488,488,16
|
|
20240710,094800,146304104,488,489,489,488,669
|
|
20240710,094700,145977631,488,488,488,488,5903
|
|
20240710,094600,143096967,488,488,488,488,323
|
|
20240710,094500,142939343,488,488,488,488,1660
|
|
20240710,094400,142129263,485,486,486,485,667
|
|
20240710,094300,141805283,486,486,486,486,137
|
|
20240710,094200,141738701,488,488,488,488,494
|
|
20240710,094100,141497629,488,488,488,488,0
|
|
20240710,094000,141497629,488,485,488,484,12497
|
|
20240710,093900,135447408,484,484,484,484,0
|
|
20240710,093800,135447408,484,484,485,484,1222
|
|
20240710,093700,134855710,483,489,489,483,9000
|
|
20240710,093600,130498716,487,487,487,487,0
|
|
20240710,093500,130498716,487,487,490,487,2552
|
|
20240710,093400,129255202,486,484,486,484,2080
|
|
20240710,093300,128248480,484,484,484,484,330
|
|
20240710,093200,128088760,484,484,487,484,240
|
|
20240710,093100,127972297,484,484,484,483,3123
|
|
20240710,093000,126460772,484,484,487,484,544
|
|
20240710,092900,126197404,487,487,487,484,13368
|
|
20240710,092800,119709591,485,486,487,485,3538
|
|
20240710,092700,117992630,487,487,487,487,11084
|
|
20240710,092600,112594722,487,487,487,487,50
|
|
20240710,092500,112570372,487,490,490,487,3066
|
|
20240710,092400,111074170,490,490,490,490,6434
|
|
20240710,092300,107921510,490,488,490,487,2841
|
|
20240710,092200,106537834,487,488,488,487,6090
|
|
20240710,092100,103571897,488,491,493,486,58301
|
|
20240710,092000,75029352,491,495,495,491,4605
|
|
20240710,091900,72766403,492,495,495,492,6648
|
|
20240710,091800,69492423,495,496,496,493,615
|
|
20240710,091700,69188641,496,495,496,495,863
|
|
20240710,091600,68760596,496,496,496,496,10
|
|
20240710,091500,68755636,493,493,496,493,421
|
|
20240710,091400,68548023,496,492,496,492,1220
|
|
20240710,091300,67947203,493,493,494,493,4978
|
|
20240710,091200,65493029,492,497,497,492,11065
|
|
20240710,091100,60042548,497,497,497,493,5239
|
|
20240710,091000,57456717,495,498,498,494,3984
|
|
20240710,090900,55481331,498,495,498,495,29155
|
|
20240710,090800,41031400,495,496,496,495,734
|
|
20240710,090700,40667438,498,495,498,495,1098
|
|
20240710,090600,40122718,495,494,499,494,28780
|
|
20240710,090500,25881095,495,496,498,494,15189
|
|
20240710,090400,18360617,500,500,500,498,17595
|
|
20240710,090300,9570327,500,500,503,500,638
|
|
20240710,090200,9251297,500,500,504,500,5962
|
|
20240710,090100,6270293,505,501,508,500,5336
|
|
20240710,090000,3597574,508,500,509,499,7164
|