633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193000,96751066,430,430,430,430,25901
|
|
20240701,192900,96751066,430,430,430,430,0
|
|
20240701,192800,96751066,430,430,430,430,0
|
|
20240701,192700,96751066,430,430,430,430,0
|
|
20240701,192600,96751066,430,430,430,430,0
|
|
20240701,192500,96751066,430,430,430,430,0
|
|
20240701,192400,96751066,430,430,430,430,0
|
|
20240701,192300,96751066,430,430,430,430,0
|
|
20240701,192200,96751066,430,430,430,430,0
|
|
20240701,192100,96751066,430,430,430,430,0
|
|
20240701,192000,96751066,430,430,430,430,0
|
|
20240701,191900,96751066,430,430,430,430,0
|
|
20240701,191800,96751066,430,430,430,430,0
|
|
20240701,191700,96751066,430,430,430,430,0
|
|
20240701,191600,96751066,430,430,430,430,0
|
|
20240701,191500,96751066,430,430,430,430,0
|
|
20240701,191400,96751066,430,430,430,430,0
|
|
20240701,191300,96751066,430,430,430,430,0
|
|
20240701,191200,96751066,430,430,430,430,0
|
|
20240701,191100,96751066,430,430,430,430,0
|
|
20240701,191000,96751066,430,430,430,430,0
|
|
20240701,190900,96751066,430,430,430,430,0
|
|
20240701,190800,96751066,430,430,430,430,0
|
|
20240701,190700,96751066,430,430,430,430,0
|
|
20240701,190600,96751066,430,430,430,430,0
|
|
20240701,190500,96751066,430,430,430,430,0
|
|
20240701,190400,96751066,430,430,430,430,0
|
|
20240701,190300,96751066,430,430,430,430,0
|
|
20240701,190200,96751066,430,430,430,430,0
|
|
20240701,190100,96751066,430,430,430,430,0
|
|
20240701,190000,96751066,430,430,430,430,25901
|
|
20240701,185900,96751066,430,430,430,430,0
|
|
20240701,185800,96751066,430,430,430,430,0
|
|
20240701,185700,96751066,430,430,430,430,0
|
|
20240701,185600,96751066,430,430,430,430,0
|
|
20240701,185500,96751066,430,430,430,430,0
|
|
20240701,185400,96751066,430,430,430,430,0
|
|
20240701,185300,96751066,430,430,430,430,0
|
|
20240701,185200,96751066,430,430,430,430,0
|
|
20240701,185100,96751066,430,430,430,430,0
|
|
20240701,185000,96751066,430,430,430,430,0
|
|
20240701,184900,96751066,430,430,430,430,0
|
|
20240701,184800,96751066,430,430,430,430,0
|
|
20240701,184700,96751066,430,430,430,430,0
|
|
20240701,184600,96751066,430,430,430,430,0
|
|
20240701,184500,96751066,430,430,430,430,0
|
|
20240701,184400,96751066,430,430,430,430,0
|
|
20240701,184300,96751066,430,430,430,430,0
|
|
20240701,184200,96751066,430,430,430,430,0
|
|
20240701,184100,96751066,430,430,430,430,0
|
|
20240701,184000,96751066,430,430,430,430,0
|
|
20240701,183900,96751066,430,430,430,430,0
|
|
20240701,183800,96751066,430,430,430,430,0
|
|
20240701,183700,96751066,430,430,430,430,0
|
|
20240701,183600,96751066,430,430,430,430,0
|
|
20240701,183500,96751066,430,430,430,430,0
|
|
20240701,183400,96751066,430,430,430,430,0
|
|
20240701,183300,96751066,430,430,430,430,0
|
|
20240701,183200,96751066,430,430,430,430,0
|
|
20240701,183100,96751066,430,430,430,430,0
|
|
20240701,183000,96751066,430,430,430,430,25901
|
|
20240701,182900,96751066,430,430,430,430,0
|
|
20240701,182800,96751066,430,430,430,430,0
|
|
20240701,182700,96751066,430,430,430,430,0
|
|
20240701,182600,96751066,430,430,430,430,0
|
|
20240701,182500,96751066,430,430,430,430,0
|
|
20240701,182400,96751066,430,430,430,430,0
|
|
20240701,182300,96751066,430,430,430,430,0
|
|
20240701,182200,96751066,430,430,430,430,0
|
|
20240701,182100,96751066,430,430,430,430,0
|
|
20240701,182000,96751066,430,430,430,430,0
|
|
20240701,181900,96751066,430,430,430,430,0
|
|
20240701,181800,96751066,430,430,430,430,0
|
|
20240701,181700,96751066,430,430,430,430,0
|
|
20240701,181600,96751066,430,430,430,430,0
|
|
20240701,181500,96751066,430,430,430,430,0
|
|
20240701,181400,96751066,430,430,430,430,0
|
|
20240701,181300,96751066,430,430,430,430,0
|
|
20240701,181200,96751066,430,430,430,430,0
|
|
20240701,181100,96751066,430,430,430,430,0
|
|
20240701,181000,96751066,430,430,430,430,0
|
|
20240701,180900,96751066,430,430,430,430,0
|
|
20240701,180800,96751066,430,430,430,430,0
|
|
20240701,180700,96751066,430,430,430,430,0
|
|
20240701,180600,96751066,430,430,430,430,0
|
|
20240701,180500,96751066,430,430,430,430,0
|
|
20240701,180400,96751066,430,430,430,430,0
|
|
20240701,180300,96751066,430,430,430,430,0
|
|
20240701,180200,96751066,430,430,430,430,0
|
|
20240701,180100,96751066,430,430,430,430,0
|
|
20240701,180000,96751066,430,430,430,430,25901
|
|
20240701,175900,96751066,430,430,430,430,0
|
|
20240701,175800,96751066,430,430,430,430,0
|
|
20240701,175700,96751066,430,430,430,430,0
|
|
20240701,175600,96751066,430,430,430,430,0
|
|
20240701,175500,96751066,430,430,430,430,0
|
|
20240701,175400,96751066,430,430,430,430,0
|
|
20240701,175300,96751066,430,430,430,430,0
|
|
20240701,175200,96751066,430,430,430,430,0
|
|
20240701,175100,96751066,430,430,430,430,0
|
|
20240701,175000,96751066,430,430,430,430,0
|
|
20240701,174900,96751066,430,430,430,430,0
|
|
20240701,174800,96751066,430,430,430,430,0
|
|
20240701,174700,96751066,430,430,430,430,0
|
|
20240701,174600,96751066,430,430,430,430,0
|
|
20240701,174500,96751066,430,430,430,430,0
|
|
20240701,174400,96751066,430,430,430,430,0
|
|
20240701,174300,96751066,430,430,430,430,0
|
|
20240701,174200,96751066,430,430,430,430,0
|
|
20240701,174100,96751066,430,430,430,430,0
|
|
20240701,174000,96751066,430,430,430,430,0
|
|
20240701,173900,96751066,430,430,430,430,0
|
|
20240701,173800,96751066,430,430,430,430,0
|
|
20240701,173700,96751066,430,430,430,430,0
|
|
20240701,173600,96751066,430,430,430,430,0
|
|
20240701,173500,96751066,430,430,430,430,0
|
|
20240701,173400,96751066,430,430,430,430,0
|
|
20240701,173300,96751066,430,430,430,430,0
|
|
20240701,173200,96751066,430,430,430,430,0
|
|
20240701,173100,96751066,430,430,430,430,0
|
|
20240701,173000,96751066,430,430,430,430,25901
|
|
20240701,172900,96751066,430,430,430,430,0
|
|
20240701,172800,96751066,430,430,430,430,0
|
|
20240701,172700,96751066,430,430,430,430,0
|
|
20240701,172600,96751066,430,430,430,430,0
|
|
20240701,172500,96751066,430,430,430,430,0
|
|
20240701,172400,96751066,430,430,430,430,0
|
|
20240701,172300,96751066,430,430,430,430,0
|
|
20240701,172200,96751066,430,430,430,430,0
|
|
20240701,172100,96751066,430,430,430,430,0
|
|
20240701,172000,96751066,430,430,430,430,0
|
|
20240701,171900,96751066,430,430,430,430,0
|
|
20240701,171800,96751066,430,430,430,430,0
|
|
20240701,171700,96751066,430,430,430,430,0
|
|
20240701,171600,96751066,430,430,430,430,0
|
|
20240701,171500,96751066,430,430,430,430,0
|
|
20240701,171400,96751066,430,430,430,430,0
|
|
20240701,171300,96751066,430,430,430,430,0
|
|
20240701,171200,96751066,430,430,430,430,0
|
|
20240701,171100,96751066,430,430,430,430,0
|
|
20240701,171000,96751066,430,430,430,430,0
|
|
20240701,170900,96751066,430,430,430,430,0
|
|
20240701,170800,96751066,430,430,430,430,0
|
|
20240701,170700,96751066,430,430,430,430,0
|
|
20240701,170600,96751066,430,430,430,430,0
|
|
20240701,170500,96751066,430,430,430,430,0
|
|
20240701,170400,96751066,430,430,430,430,0
|
|
20240701,170300,96751066,430,430,430,430,0
|
|
20240701,170200,96751066,430,430,430,430,0
|
|
20240701,170100,96751066,430,430,430,430,0
|
|
20240701,170000,96751066,430,430,430,430,25901
|
|
20240701,165900,96751066,430,430,430,430,0
|
|
20240701,165800,96751066,430,430,430,430,0
|
|
20240701,165700,96751066,430,430,430,430,0
|
|
20240701,165600,96751066,430,430,430,430,0
|
|
20240701,165500,96751066,430,430,430,430,0
|
|
20240701,165400,96751066,430,430,430,430,0
|
|
20240701,165300,96751066,430,430,430,430,0
|
|
20240701,165200,96751066,430,430,430,430,0
|
|
20240701,165100,96751066,430,430,430,430,0
|
|
20240701,165000,96751066,430,430,430,430,0
|
|
20240701,164900,96751066,430,430,430,430,0
|
|
20240701,164800,96751066,430,430,430,430,0
|
|
20240701,164700,96751066,430,430,430,430,0
|
|
20240701,164600,96751066,430,430,430,430,0
|
|
20240701,164500,96751066,430,430,430,430,0
|
|
20240701,164400,96751066,430,430,430,430,0
|
|
20240701,164300,96751066,430,430,430,430,0
|
|
20240701,164200,96751066,430,430,430,430,0
|
|
20240701,164100,96751066,430,430,430,430,0
|
|
20240701,164000,96751066,430,430,430,430,0
|
|
20240701,163900,96751066,430,430,430,430,0
|
|
20240701,163800,96751066,430,430,430,430,0
|
|
20240701,163700,96751066,430,430,430,430,0
|
|
20240701,163600,96751066,430,430,430,430,0
|
|
20240701,163500,96751066,430,430,430,430,0
|
|
20240701,163400,96751066,430,430,430,430,0
|
|
20240701,163300,96751066,430,430,430,430,0
|
|
20240701,163200,96751066,430,430,430,430,0
|
|
20240701,163100,96751066,430,430,430,430,0
|
|
20240701,163000,96751066,430,430,430,430,25901
|
|
20240701,162900,96751066,430,430,430,430,0
|
|
20240701,162800,96751066,430,430,430,430,0
|
|
20240701,162700,96751066,430,430,430,430,0
|
|
20240701,162600,96751066,430,430,430,430,0
|
|
20240701,162500,96751066,430,430,430,430,0
|
|
20240701,162400,96751066,430,430,430,430,0
|
|
20240701,162300,96751066,430,430,430,430,0
|
|
20240701,162200,96751066,430,430,430,430,0
|
|
20240701,162100,96751066,430,430,430,430,0
|
|
20240701,162000,96751066,430,430,430,430,0
|
|
20240701,161900,96751066,430,430,430,430,0
|
|
20240701,161800,96751066,430,430,430,430,0
|
|
20240701,161700,96751066,430,430,430,430,0
|
|
20240701,161600,96751066,430,430,430,430,0
|
|
20240701,161500,96751066,430,430,430,430,0
|
|
20240701,161400,96751066,430,430,430,430,0
|
|
20240701,161300,96751066,430,430,430,430,0
|
|
20240701,161200,96751066,430,430,430,430,0
|
|
20240701,161100,96751066,430,430,430,430,0
|
|
20240701,161000,96751066,430,430,430,430,0
|
|
20240701,160900,96751066,430,430,430,430,0
|
|
20240701,160800,96751066,430,430,430,430,0
|
|
20240701,160700,96751066,430,430,430,430,0
|
|
20240701,160600,96751066,430,430,430,430,0
|
|
20240701,160500,96751066,430,430,430,430,0
|
|
20240701,160400,96751066,430,430,430,430,0
|
|
20240701,160300,96751066,430,430,430,430,0
|
|
20240701,160200,96751066,430,430,430,430,0
|
|
20240701,160100,96751066,430,430,430,430,0
|
|
20240701,160000,96751066,430,430,430,430,25901
|
|
20240701,155900,96751066,430,430,430,430,0
|
|
20240701,155800,96751066,430,430,430,430,0
|
|
20240701,155700,96751066,430,430,430,430,0
|
|
20240701,155600,96751066,430,430,430,430,0
|
|
20240701,155500,96751066,430,430,430,430,0
|
|
20240701,155400,96751066,430,430,430,430,0
|
|
20240701,155300,96751066,430,430,430,430,0
|
|
20240701,155200,96751066,430,430,430,430,0
|
|
20240701,155100,96751066,430,430,430,430,0
|
|
20240701,155000,96751066,430,430,430,430,0
|
|
20240701,154900,96751066,430,430,430,430,0
|
|
20240701,154800,96751066,430,430,430,430,0
|
|
20240701,154700,96751066,430,430,430,430,0
|
|
20240701,154600,96751066,430,430,430,430,0
|
|
20240701,154500,96751066,430,430,430,430,0
|
|
20240701,154400,96751066,430,430,430,430,0
|
|
20240701,154300,96751066,430,430,430,430,0
|
|
20240701,154200,96751066,430,430,430,430,0
|
|
20240701,154100,96751066,430,430,430,430,0
|
|
20240701,154000,96751066,430,430,430,430,0
|
|
20240701,153900,96751066,430,430,430,430,0
|
|
20240701,153800,96751066,430,430,430,430,0
|
|
20240701,153700,96751066,430,430,430,430,0
|
|
20240701,153600,96751066,430,430,430,430,0
|
|
20240701,153500,96751066,430,430,430,430,0
|
|
20240701,153400,96751066,430,430,430,430,0
|
|
20240701,153300,96751066,430,430,430,430,0
|
|
20240701,153200,96751066,430,430,430,430,0
|
|
20240701,153100,96751066,430,430,430,430,0
|
|
20240701,153000,96751066,430,430,430,430,51802
|
|
20240701,152900,85613636,428,428,428,428,0
|
|
20240701,152800,85613636,428,428,428,428,0
|
|
20240701,152700,85613636,428,428,428,428,0
|
|
20240701,152600,85613636,428,428,428,428,0
|
|
20240701,152500,85613636,428,428,428,428,0
|
|
20240701,152400,85613636,428,428,428,428,0
|
|
20240701,152300,85613636,428,428,428,428,0
|
|
20240701,152200,85613636,428,428,428,428,0
|
|
20240701,152100,85613636,428,428,428,428,0
|
|
20240701,152000,85613636,428,428,428,428,0
|
|
20240701,151900,85613636,428,429,429,428,3001
|
|
20240701,151800,84329207,428,420,428,420,15000
|
|
20240701,151700,77982376,421,420,421,419,19845
|
|
20240701,151600,69653239,421,421,421,421,0
|
|
20240701,151500,69653239,421,421,421,421,50
|
|
20240701,151400,69632189,420,420,420,420,0
|
|
20240701,151300,69632189,420,420,420,420,0
|
|
20240701,151200,69632189,420,420,420,420,0
|
|
20240701,151100,69632189,420,421,421,420,8
|
|
20240701,151000,69628828,420,420,420,420,0
|
|
20240701,150900,69628828,420,420,420,420,0
|
|
20240701,150800,69628828,420,420,420,420,0
|
|
20240701,150700,69628828,420,421,421,420,2572
|
|
20240701,150600,68548516,421,421,421,421,49
|
|
20240701,150500,68527887,421,421,421,421,1
|
|
20240701,150400,68527466,421,421,421,421,0
|
|
20240701,150300,68527466,421,421,421,421,0
|
|
20240701,150200,68527466,421,421,421,421,0
|
|
20240701,150100,68527466,421,421,421,421,0
|
|
20240701,150000,68527466,421,421,421,421,0
|
|
20240701,145900,68527466,421,421,421,421,1
|
|
20240701,145800,68527045,420,420,420,420,0
|
|
20240701,145700,68527045,420,420,420,420,0
|
|
20240701,145600,68527045,420,420,420,420,0
|
|
20240701,145500,68527045,420,420,420,420,0
|
|
20240701,145400,68527045,420,420,420,420,0
|
|
20240701,145300,68527045,420,420,420,420,0
|
|
20240701,145200,68527045,420,420,420,420,286
|
|
20240701,145100,68406925,421,421,421,421,0
|
|
20240701,145000,68406925,421,421,421,421,0
|
|
20240701,144900,68406925,421,421,421,421,0
|
|
20240701,144800,68406925,421,421,421,421,0
|
|
20240701,144700,68406925,421,421,421,421,0
|
|
20240701,144600,68406925,421,421,421,421,678
|
|
20240701,144500,68121487,420,420,420,420,0
|
|
20240701,144400,68121487,420,420,420,420,199
|
|
20240701,144300,68037907,420,420,420,420,222
|
|
20240701,144200,67944667,420,420,420,420,246
|
|
20240701,144100,67841347,420,420,420,420,120
|
|
20240701,144000,67790947,420,420,420,420,251
|
|
20240701,143900,67685527,420,420,420,420,204
|
|
20240701,143800,67599847,420,420,420,420,120
|
|
20240701,143700,67549447,420,420,420,420,202
|
|
20240701,143600,67464607,420,420,420,420,120
|
|
20240701,143500,67414207,420,420,420,420,120
|
|
20240701,143400,67363807,420,420,420,420,242
|
|
20240701,143300,67262167,420,420,420,420,126
|
|
20240701,143200,67209247,419,420,420,419,1612
|
|
20240701,143100,66533173,420,420,420,420,0
|
|
20240701,143000,66533173,420,420,420,420,0
|
|
20240701,142900,66533173,420,420,420,420,5710
|
|
20240701,142800,64134973,420,420,420,420,120
|
|
20240701,142700,64084573,420,419,420,419,1034
|
|
20240701,142600,63651205,419,419,419,419,204
|
|
20240701,142500,63565729,417,417,417,417,0
|
|
20240701,142400,63565729,417,419,419,417,279
|
|
20240701,142300,63449218,417,417,417,417,0
|
|
20240701,142200,63449218,417,417,417,417,667
|
|
20240701,142100,63171079,419,419,419,419,82
|
|
20240701,142000,63136721,419,419,419,419,0
|
|
20240701,141900,63136721,419,419,419,419,0
|
|
20240701,141800,63136721,419,419,419,419,84
|
|
20240701,141700,63101525,420,420,420,420,0
|
|
20240701,141600,63101525,420,420,420,420,292
|
|
20240701,141500,62978885,421,421,421,421,0
|
|
20240701,141400,62978885,421,421,421,421,0
|
|
20240701,141300,62978885,421,421,421,421,0
|
|
20240701,141200,62978885,421,421,421,421,0
|
|
20240701,141100,62978885,421,421,421,421,0
|
|
20240701,141000,62978885,421,421,421,421,1
|
|
20240701,140900,62978464,420,420,420,420,0
|
|
20240701,140800,62978464,420,420,420,420,42
|
|
20240701,140700,62960824,421,421,421,421,1
|
|
20240701,140600,62960403,420,420,420,420,0
|
|
20240701,140500,62960403,420,420,420,420,82
|
|
20240701,140400,62925963,420,420,420,420,168
|
|
20240701,140300,62855403,422,422,422,422,0
|
|
20240701,140200,62855403,422,422,422,422,0
|
|
20240701,140100,62855403,422,422,422,422,0
|
|
20240701,140000,62855403,422,422,422,422,1
|
|
20240701,135900,62854981,417,420,420,417,11
|
|
20240701,135800,62850364,420,420,420,420,82
|
|
20240701,135700,62815924,420,420,420,420,0
|
|
20240701,135600,62815924,420,420,420,420,0
|
|
20240701,135500,62815924,420,420,420,420,84
|
|
20240701,135400,62780644,420,420,420,420,0
|
|
20240701,135300,62780644,420,420,420,420,0
|
|
20240701,135200,62780644,420,420,420,420,84
|
|
20240701,135100,62745364,420,420,420,420,0
|
|
20240701,135000,62745364,420,420,420,420,82
|
|
20240701,134900,62710924,420,420,420,420,0
|
|
20240701,134800,62710924,420,420,420,420,0
|
|
20240701,134700,62710924,420,420,420,420,84
|
|
20240701,134600,62675644,420,420,420,420,0
|
|
20240701,134500,62675644,420,420,420,420,84
|
|
20240701,134400,62640364,420,420,420,420,3
|
|
20240701,134300,62639104,419,420,420,419,178
|
|
20240701,134200,62564356,422,422,422,422,0
|
|
20240701,134100,62564356,422,422,422,422,0
|
|
20240701,134000,62564356,422,422,422,422,0
|
|
20240701,133900,62564356,422,422,422,422,0
|
|
20240701,133800,62564356,422,422,422,422,0
|
|
20240701,133700,62564356,422,420,422,419,411
|
|
20240701,133600,62392060,420,420,420,420,604
|
|
20240701,133500,62138380,421,421,421,421,0
|
|
20240701,133400,62138380,421,421,421,421,0
|
|
20240701,133300,62138380,421,421,421,421,0
|
|
20240701,133200,62138380,421,421,421,421,3000
|
|
20240701,133100,60875380,425,421,425,421,3
|
|
20240701,133000,60874109,421,421,421,421,0
|
|
20240701,132900,60874109,421,421,421,421,1
|
|
20240701,132800,60873688,425,424,425,424,200
|
|
20240701,132700,60788690,422,422,422,422,1171
|
|
20240701,132600,60294528,421,421,421,421,0
|
|
20240701,132500,60294528,421,421,421,421,0
|
|
20240701,132400,60294528,421,421,421,421,0
|
|
20240701,132300,60294528,421,421,421,421,0
|
|
20240701,132200,60294528,421,421,421,421,0
|
|
20240701,132100,60294528,421,421,421,421,780
|
|
20240701,132000,59966148,420,420,420,420,0
|
|
20240701,131900,59966148,420,420,420,420,4708
|
|
20240701,131800,57988788,420,420,420,420,0
|
|
20240701,131700,57988788,420,420,420,420,0
|
|
20240701,131600,57988788,420,420,420,420,84
|
|
20240701,131500,57953508,420,420,420,420,0
|
|
20240701,131400,57953508,420,420,420,420,0
|
|
20240701,131300,57953508,420,420,420,420,84
|
|
20240701,131200,57918228,420,420,420,420,0
|
|
20240701,131100,57918228,420,420,420,420,82
|
|
20240701,131000,57883788,420,420,420,420,0
|
|
20240701,130900,57883788,420,420,420,420,0
|
|
20240701,130800,57883788,420,420,420,420,84
|
|
20240701,130700,57848508,420,420,420,420,0
|
|
20240701,130600,57848508,420,420,420,420,84
|
|
20240701,130500,57813228,420,420,420,420,0
|
|
20240701,130400,57813228,420,420,420,420,0
|
|
20240701,130300,57813228,420,420,420,420,82
|
|
20240701,130200,57778788,420,420,420,420,0
|
|
20240701,130100,57778788,420,420,420,420,0
|
|
20240701,130000,57778788,420,420,420,420,84
|
|
20240701,125900,57743508,420,420,420,420,0
|
|
20240701,125800,57743508,420,420,420,420,84
|
|
20240701,125700,57708228,420,420,420,420,0
|
|
20240701,125600,57708228,420,419,420,419,12532
|
|
20240701,125500,52446747,419,419,419,419,100
|
|
20240701,125400,52404847,419,419,419,419,0
|
|
20240701,125300,52404847,419,419,419,419,84
|
|
20240701,125200,52369651,419,419,419,419,0
|
|
20240701,125100,52369651,419,419,419,419,0
|
|
20240701,125000,52369651,419,419,419,419,84
|
|
20240701,124900,52334455,419,419,419,419,0
|
|
20240701,124800,52334455,419,419,419,419,0
|
|
20240701,124700,52334455,419,419,419,419,82
|
|
20240701,124600,52300097,419,419,419,419,0
|
|
20240701,124500,52300097,419,419,419,419,84
|
|
20240701,124400,52264901,418,418,418,418,0
|
|
20240701,124300,52264901,418,418,418,418,0
|
|
20240701,124200,52264901,418,418,418,416,184
|
|
20240701,124100,52188185,419,419,419,419,97
|
|
20240701,124000,52147542,419,419,419,419,82
|
|
20240701,123900,52113184,419,419,419,419,0
|
|
20240701,123800,52113184,419,419,419,419,1
|
|
20240701,123700,52112765,419,419,419,419,84
|
|
20240701,123600,52077569,419,419,419,419,0
|
|
20240701,123500,52077569,419,419,419,419,0
|
|
20240701,123400,52077569,419,419,419,419,84
|
|
20240701,123300,52042373,419,419,419,419,0
|
|
20240701,123200,52042373,419,419,419,419,82
|
|
20240701,123100,52008015,419,419,419,419,0
|
|
20240701,123000,52008015,419,419,419,419,0
|
|
20240701,122900,52008015,419,419,419,419,84
|
|
20240701,122800,51972819,419,419,419,419,0
|
|
20240701,122700,51972819,419,419,419,419,84
|
|
20240701,122600,51937623,419,419,419,419,8
|
|
20240701,122500,51934271,419,419,419,419,0
|
|
20240701,122400,51934271,419,419,419,419,82
|
|
20240701,122300,51899913,420,420,420,420,0
|
|
20240701,122200,51899913,420,420,420,420,0
|
|
20240701,122100,51899913,420,420,420,420,84
|
|
20240701,122000,51864633,420,420,420,420,0
|
|
20240701,121900,51864633,420,420,420,420,84
|
|
20240701,121800,51829353,420,420,420,420,0
|
|
20240701,121700,51829353,420,420,420,420,0
|
|
20240701,121600,51829353,420,420,420,420,82
|
|
20240701,121500,51794913,420,420,420,420,0
|
|
20240701,121400,51794913,420,420,420,420,84
|
|
20240701,121300,51759633,420,420,420,420,190
|
|
20240701,121200,51679833,420,420,420,420,0
|
|
20240701,121100,51679833,420,420,420,420,84
|
|
20240701,121000,51644553,420,420,420,420,0
|
|
20240701,120900,51644553,420,420,420,420,0
|
|
20240701,120800,51644553,420,418,420,418,882
|
|
20240701,120700,51275713,420,420,420,420,0
|
|
20240701,120600,51275713,420,420,420,420,280
|
|
20240701,120500,51158113,420,420,420,420,0
|
|
20240701,120400,51158113,420,420,420,420,0
|
|
20240701,120300,51158113,420,420,420,420,84
|
|
20240701,120200,51122833,420,420,420,420,0
|
|
20240701,120100,51122833,420,420,420,420,82
|
|
20240701,120000,51088393,420,420,420,420,0
|
|
20240701,115900,51088393,420,420,420,420,0
|
|
20240701,115800,51088393,420,420,420,420,84
|
|
20240701,115700,51053113,420,420,420,420,0
|
|
20240701,115600,51053113,420,420,420,420,0
|
|
20240701,115500,51053113,420,420,420,420,84
|
|
20240701,115400,51017833,420,420,420,420,0
|
|
20240701,115300,51017833,420,420,420,420,82
|
|
20240701,115200,50983393,420,420,420,420,0
|
|
20240701,115100,50983393,420,420,420,420,0
|
|
20240701,115000,50983393,420,419,420,419,92
|
|
20240701,114900,50944761,420,420,420,420,0
|
|
20240701,114800,50944761,420,420,420,420,84
|
|
20240701,114700,50909481,419,419,419,419,1
|
|
20240701,114600,50909062,420,420,420,420,0
|
|
20240701,114500,50909062,420,420,420,420,82
|
|
20240701,114400,50874622,420,420,420,420,0
|
|
20240701,114300,50874622,420,420,420,420,0
|
|
20240701,114200,50874622,420,420,420,420,92
|
|
20240701,114100,50835982,420,420,420,420,2835
|
|
20240701,114000,49645282,419,419,419,419,502
|
|
20240701,113900,49434944,419,419,419,419,78
|
|
20240701,113800,49402262,419,419,419,419,0
|
|
20240701,113700,49402262,419,417,419,417,121
|
|
20240701,113600,49351641,419,419,419,419,0
|
|
20240701,113500,49351641,419,419,419,419,84
|
|
20240701,113400,49316445,419,419,419,419,0
|
|
20240701,113300,49316445,419,419,419,419,0
|
|
20240701,113200,49316445,419,419,419,419,84
|
|
20240701,113100,49281249,420,420,420,420,0
|
|
20240701,113000,49281249,420,420,420,420,0
|
|
20240701,112900,49281249,420,420,420,420,342
|
|
20240701,112800,49137609,420,420,420,420,0
|
|
20240701,112700,49137609,420,420,420,420,84
|
|
20240701,112600,49102329,419,419,419,419,90
|
|
20240701,112500,49064619,419,419,419,419,50
|
|
20240701,112400,49043669,419,419,419,419,84
|
|
20240701,112300,49008473,419,419,419,419,0
|
|
20240701,112200,49008473,419,419,419,419,82
|
|
20240701,112100,48974115,416,416,416,416,4076
|
|
20240701,112000,47278499,416,418,418,416,7225
|
|
20240701,111900,44270261,420,420,420,420,84
|
|
20240701,111800,44234981,420,420,420,420,1200
|
|
20240701,111700,43730981,420,420,420,420,0
|
|
20240701,111600,43730981,420,420,420,420,84
|
|
20240701,111500,43695701,420,420,420,420,0
|
|
20240701,111400,43695701,420,420,420,420,82
|
|
20240701,111300,43661261,420,420,420,420,0
|
|
20240701,111200,43661261,420,420,420,420,0
|
|
20240701,111100,43661261,420,420,420,420,84
|
|
20240701,111000,43625981,420,420,420,420,0
|
|
20240701,110900,43625981,420,420,420,420,84
|
|
20240701,110800,43590701,420,420,420,420,0
|
|
20240701,110700,43590701,420,420,420,420,0
|
|
20240701,110600,43590701,420,420,420,420,82
|
|
20240701,110500,43556261,420,420,420,420,0
|
|
20240701,110400,43556261,420,420,420,420,0
|
|
20240701,110300,43556261,420,420,420,420,84
|
|
20240701,110200,43520981,420,420,420,420,0
|
|
20240701,110100,43520981,420,420,420,420,84
|
|
20240701,110000,43485701,420,420,420,420,0
|
|
20240701,105900,43485701,420,420,420,420,0
|
|
20240701,105800,43485701,420,420,420,420,82
|
|
20240701,105700,43451261,420,420,420,420,0
|
|
20240701,105600,43451261,420,419,420,419,4184
|
|
20240701,105500,41694310,419,419,419,419,0
|
|
20240701,105400,41694310,419,419,419,419,1000
|
|
20240701,105300,41275310,419,419,419,419,5144
|
|
20240701,105200,39119974,419,419,419,419,1
|
|
20240701,105100,39119555,419,419,419,419,0
|
|
20240701,105000,39119555,419,419,419,419,82
|
|
20240701,104900,39085197,419,419,419,419,0
|
|
20240701,104800,39085197,419,419,419,419,129
|
|
20240701,104700,39031146,419,419,419,419,20
|
|
20240701,104600,39022766,419,419,419,419,1
|
|
20240701,104500,39022347,419,419,419,419,98
|
|
20240701,104400,38981285,419,419,419,419,0
|
|
20240701,104300,38981285,419,419,419,419,82
|
|
20240701,104200,38946927,419,419,419,419,0
|
|
20240701,104100,38946927,419,419,419,419,0
|
|
20240701,104000,38946927,419,419,419,419,84
|
|
20240701,103900,38911731,418,417,418,417,1500
|
|
20240701,103800,38286221,418,418,418,418,65
|
|
20240701,103700,38259051,419,418,419,418,2084
|
|
20240701,103600,37387855,417,419,419,417,21
|
|
20240701,103500,37379096,419,419,419,419,82
|
|
20240701,103400,37344738,419,419,419,419,0
|
|
20240701,103300,37344738,419,419,419,419,0
|
|
20240701,103200,37344738,419,419,419,419,94
|
|
20240701,103100,37305352,419,419,419,419,4
|
|
20240701,103000,37303676,419,419,419,419,84
|
|
20240701,102900,37268480,419,419,419,419,0
|
|
20240701,102800,37268480,419,419,419,419,0
|
|
20240701,102700,37268480,419,419,419,419,82
|
|
20240701,102600,37234122,419,419,419,419,0
|
|
20240701,102500,37234122,419,419,419,419,0
|
|
20240701,102400,37234122,419,419,419,419,84
|
|
20240701,102300,37198926,419,419,419,419,0
|
|
20240701,102200,37198926,419,419,419,419,84
|
|
20240701,102100,37163730,419,419,419,419,1
|
|
20240701,102000,37163311,419,419,419,419,0
|
|
20240701,101900,37163311,419,419,419,419,82
|
|
20240701,101800,37128953,415,416,416,415,1230
|
|
20240701,101700,36618313,420,420,420,420,85
|
|
20240701,101600,36582613,420,418,420,418,102
|
|
20240701,101500,36539777,420,420,420,420,1
|
|
20240701,101400,36539357,420,419,420,419,85
|
|
20240701,101300,36503741,419,419,419,419,0
|
|
20240701,101200,36503741,419,419,419,419,0
|
|
20240701,101100,36503741,419,419,419,419,82
|
|
20240701,101000,36469383,420,420,420,420,0
|
|
20240701,100900,36469383,420,420,420,416,5284
|
|
20240701,100800,34254309,422,422,422,422,37
|
|
20240701,100700,34238695,423,423,423,423,0
|
|
20240701,100600,34238695,423,423,423,423,0
|
|
20240701,100500,34238695,423,420,423,420,38
|
|
20240701,100400,34222732,422,422,422,422,0
|
|
20240701,100300,34222732,422,422,422,422,3000
|
|
20240701,100200,32956732,422,422,422,422,0
|
|
20240701,100100,32956732,422,422,422,422,0
|
|
20240701,100000,32956732,422,422,422,422,2
|
|
20240701,095900,32955888,422,422,422,422,296
|
|
20240701,095800,32830976,422,422,422,422,1
|
|
20240701,095700,32830554,419,419,419,419,0
|
|
20240701,095600,32830554,419,419,419,419,4914
|
|
20240701,095500,30771588,419,419,419,419,20
|
|
20240701,095400,30763208,419,419,419,419,0
|
|
20240701,095300,30763208,419,419,419,419,0
|
|
20240701,095200,30763208,419,419,419,419,129
|
|
20240701,095100,30709157,419,419,419,419,2000
|
|
20240701,095000,29871157,419,419,419,419,0
|
|
20240701,094900,29871157,419,419,419,419,1
|
|
20240701,094800,29870738,416,418,418,416,5109
|
|
20240701,094700,27743516,418,418,418,418,0
|
|
20240701,094600,27743516,418,418,418,418,0
|
|
20240701,094500,27743516,418,418,418,418,414
|
|
20240701,094400,27570464,419,419,419,419,0
|
|
20240701,094300,27570464,419,419,419,419,1
|
|
20240701,094200,27570045,418,418,418,418,500
|
|
20240701,094100,27361045,419,419,419,419,710
|
|
20240701,094000,27063555,419,419,419,419,0
|
|
20240701,093900,27063555,419,419,419,419,0
|
|
20240701,093800,27063555,419,419,419,419,0
|
|
20240701,093700,27063555,419,415,419,414,7216
|
|
20240701,093600,24053088,415,415,415,415,2166
|
|
20240701,093500,23154198,417,417,417,417,0
|
|
20240701,093400,23154198,417,417,417,417,0
|
|
20240701,093300,23154198,417,417,417,417,200
|
|
20240701,093200,23070798,418,418,418,418,0
|
|
20240701,093100,23070798,418,418,418,418,0
|
|
20240701,093000,23070798,418,418,418,418,0
|
|
20240701,092900,23070798,418,415,418,415,75
|
|
20240701,092800,23039670,415,415,415,415,76
|
|
20240701,092700,23008130,418,418,418,418,0
|
|
20240701,092600,23008130,418,418,418,418,1
|
|
20240701,092500,23007712,417,417,417,417,1
|
|
20240701,092400,23007295,416,416,416,416,1
|
|
20240701,092300,23006879,417,417,417,417,1
|
|
20240701,092200,23006462,417,417,417,417,14
|
|
20240701,092100,23000624,419,419,419,419,0
|
|
20240701,092000,23000624,419,419,419,419,0
|
|
20240701,091900,23000624,419,419,419,419,0
|
|
20240701,091800,23000624,419,419,419,419,0
|
|
20240701,091700,23000624,419,419,419,419,1
|
|
20240701,091600,23000205,418,418,419,418,23
|
|
20240701,091500,22990589,419,413,419,413,216
|
|
20240701,091400,22900355,413,413,413,413,0
|
|
20240701,091300,22900355,413,413,413,413,15
|
|
20240701,091200,22894160,413,413,413,413,5
|
|
20240701,091100,22892095,419,419,419,419,0
|
|
20240701,091000,22892095,419,419,419,419,0
|
|
20240701,090900,22892095,419,419,419,419,0
|
|
20240701,090800,22892095,419,430,430,419,21730
|
|
20240701,090700,13755394,429,429,429,429,2000
|
|
20240701,090600,12897394,426,426,426,426,5
|
|
20240701,090500,12895264,425,425,425,425,1933
|
|
20240701,090400,12073739,425,425,425,425,48
|
|
20240701,090300,12053339,425,425,425,425,1768
|
|
20240701,090200,11301939,425,430,430,425,9056
|
|
20240701,090100,7441814,435,438,439,430,12410
|
|
20240701,090000,2076249,439,439,439,434,4741
|