633 lines
28 KiB
CSV
633 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193000,333866880,424,424,424,424,8000
|
|
20240702,192900,333866880,424,424,424,424,0
|
|
20240702,192800,333866880,424,424,424,424,0
|
|
20240702,192700,333866880,424,424,424,424,0
|
|
20240702,192600,333866880,424,424,424,424,0
|
|
20240702,192500,333866880,424,424,424,424,0
|
|
20240702,192400,333866880,424,424,424,424,0
|
|
20240702,192300,333866880,424,424,424,424,0
|
|
20240702,192200,333866880,424,424,424,424,0
|
|
20240702,192100,333866880,424,424,424,424,0
|
|
20240702,192000,333866880,424,424,424,424,0
|
|
20240702,191900,333866880,424,424,424,424,0
|
|
20240702,191800,333866880,424,424,424,424,0
|
|
20240702,191700,333866880,424,424,424,424,0
|
|
20240702,191600,333866880,424,424,424,424,0
|
|
20240702,191500,333866880,424,424,424,424,0
|
|
20240702,191400,333866880,424,424,424,424,0
|
|
20240702,191300,333866880,424,424,424,424,0
|
|
20240702,191200,333866880,424,424,424,424,0
|
|
20240702,191100,333866880,424,424,424,424,0
|
|
20240702,191000,333866880,424,424,424,424,0
|
|
20240702,190900,333866880,424,424,424,424,0
|
|
20240702,190800,333866880,424,424,424,424,0
|
|
20240702,190700,333866880,424,424,424,424,0
|
|
20240702,190600,333866880,424,424,424,424,0
|
|
20240702,190500,333866880,424,424,424,424,0
|
|
20240702,190400,333866880,424,424,424,424,0
|
|
20240702,190300,333866880,424,424,424,424,0
|
|
20240702,190200,333866880,424,424,424,424,0
|
|
20240702,190100,333866880,424,424,424,424,0
|
|
20240702,190000,333866880,424,424,424,424,8000
|
|
20240702,185900,333866880,424,424,424,424,0
|
|
20240702,185800,333866880,424,424,424,424,0
|
|
20240702,185700,333866880,424,424,424,424,0
|
|
20240702,185600,333866880,424,424,424,424,0
|
|
20240702,185500,333866880,424,424,424,424,0
|
|
20240702,185400,333866880,424,424,424,424,0
|
|
20240702,185300,333866880,424,424,424,424,0
|
|
20240702,185200,333866880,424,424,424,424,0
|
|
20240702,185100,333866880,424,424,424,424,0
|
|
20240702,185000,333866880,424,424,424,424,0
|
|
20240702,184900,333866880,424,424,424,424,0
|
|
20240702,184800,333866880,424,424,424,424,0
|
|
20240702,184700,333866880,424,424,424,424,0
|
|
20240702,184600,333866880,424,424,424,424,0
|
|
20240702,184500,333866880,424,424,424,424,0
|
|
20240702,184400,333866880,424,424,424,424,0
|
|
20240702,184300,333866880,424,424,424,424,0
|
|
20240702,184200,333866880,424,424,424,424,0
|
|
20240702,184100,333866880,424,424,424,424,0
|
|
20240702,184000,333866880,424,424,424,424,0
|
|
20240702,183900,333866880,424,424,424,424,0
|
|
20240702,183800,333866880,424,424,424,424,0
|
|
20240702,183700,333866880,424,424,424,424,0
|
|
20240702,183600,333866880,424,424,424,424,0
|
|
20240702,183500,333866880,424,424,424,424,0
|
|
20240702,183400,333866880,424,424,424,424,0
|
|
20240702,183300,333866880,424,424,424,424,0
|
|
20240702,183200,333866880,424,424,424,424,0
|
|
20240702,183100,333866880,424,424,424,424,0
|
|
20240702,183000,333866880,424,424,424,424,8000
|
|
20240702,182900,333866880,424,424,424,424,0
|
|
20240702,182800,333866880,424,424,424,424,0
|
|
20240702,182700,333866880,424,424,424,424,0
|
|
20240702,182600,333866880,424,424,424,424,0
|
|
20240702,182500,333866880,424,424,424,424,0
|
|
20240702,182400,333866880,424,424,424,424,0
|
|
20240702,182300,333866880,424,424,424,424,0
|
|
20240702,182200,333866880,424,424,424,424,0
|
|
20240702,182100,333866880,424,424,424,424,0
|
|
20240702,182000,333866880,424,424,424,424,0
|
|
20240702,181900,333866880,424,424,424,424,0
|
|
20240702,181800,333866880,424,424,424,424,0
|
|
20240702,181700,333866880,424,424,424,424,0
|
|
20240702,181600,333866880,424,424,424,424,0
|
|
20240702,181500,333866880,424,424,424,424,0
|
|
20240702,181400,333866880,424,424,424,424,0
|
|
20240702,181300,333866880,424,424,424,424,0
|
|
20240702,181200,333866880,424,424,424,424,0
|
|
20240702,181100,333866880,424,424,424,424,0
|
|
20240702,181000,333866880,424,424,424,424,0
|
|
20240702,180900,333866880,424,424,424,424,0
|
|
20240702,180800,333866880,424,424,424,424,0
|
|
20240702,180700,333866880,424,424,424,424,0
|
|
20240702,180600,333866880,424,424,424,424,0
|
|
20240702,180500,333866880,424,424,424,424,0
|
|
20240702,180400,333866880,424,424,424,424,0
|
|
20240702,180300,333866880,424,424,424,424,0
|
|
20240702,180200,333866880,424,424,424,424,0
|
|
20240702,180100,333866880,424,424,424,424,0
|
|
20240702,180000,333866880,424,424,424,424,8000
|
|
20240702,175900,333866880,424,424,424,424,0
|
|
20240702,175800,333866880,424,424,424,424,0
|
|
20240702,175700,333866880,424,424,424,424,0
|
|
20240702,175600,333866880,424,424,424,424,0
|
|
20240702,175500,333866880,424,424,424,424,0
|
|
20240702,175400,333866880,424,424,424,424,0
|
|
20240702,175300,333866880,424,424,424,424,0
|
|
20240702,175200,333866880,424,424,424,424,0
|
|
20240702,175100,333866880,424,424,424,424,0
|
|
20240702,175000,333866880,424,424,424,424,0
|
|
20240702,174900,333866880,424,424,424,424,0
|
|
20240702,174800,333866880,424,424,424,424,0
|
|
20240702,174700,333866880,424,424,424,424,0
|
|
20240702,174600,333866880,424,424,424,424,0
|
|
20240702,174500,333866880,424,424,424,424,0
|
|
20240702,174400,333866880,424,424,424,424,0
|
|
20240702,174300,333866880,424,424,424,424,0
|
|
20240702,174200,333866880,424,424,424,424,0
|
|
20240702,174100,333866880,424,424,424,424,0
|
|
20240702,174000,333866880,424,424,424,424,0
|
|
20240702,173900,333866880,424,424,424,424,0
|
|
20240702,173800,333866880,424,424,424,424,0
|
|
20240702,173700,333866880,424,424,424,424,0
|
|
20240702,173600,333866880,424,424,424,424,0
|
|
20240702,173500,333866880,424,424,424,424,0
|
|
20240702,173400,333866880,424,424,424,424,0
|
|
20240702,173300,333866880,424,424,424,424,0
|
|
20240702,173200,333866880,424,424,424,424,0
|
|
20240702,173100,333866880,424,424,424,424,0
|
|
20240702,173000,333866880,424,424,424,424,8000
|
|
20240702,172900,333866880,424,424,424,424,0
|
|
20240702,172800,333866880,424,424,424,424,0
|
|
20240702,172700,333866880,424,424,424,424,0
|
|
20240702,172600,333866880,424,424,424,424,0
|
|
20240702,172500,333866880,424,424,424,424,0
|
|
20240702,172400,333866880,424,424,424,424,0
|
|
20240702,172300,333866880,424,424,424,424,0
|
|
20240702,172200,333866880,424,424,424,424,0
|
|
20240702,172100,333866880,424,424,424,424,0
|
|
20240702,172000,333866880,424,424,424,424,0
|
|
20240702,171900,333866880,424,424,424,424,0
|
|
20240702,171800,333866880,424,424,424,424,0
|
|
20240702,171700,333866880,424,424,424,424,0
|
|
20240702,171600,333866880,424,424,424,424,0
|
|
20240702,171500,333866880,424,424,424,424,0
|
|
20240702,171400,333866880,424,424,424,424,0
|
|
20240702,171300,333866880,424,424,424,424,0
|
|
20240702,171200,333866880,424,424,424,424,0
|
|
20240702,171100,333866880,424,424,424,424,0
|
|
20240702,171000,333866880,424,424,424,424,0
|
|
20240702,170900,333866880,424,424,424,424,0
|
|
20240702,170800,333866880,424,424,424,424,0
|
|
20240702,170700,333866880,424,424,424,424,0
|
|
20240702,170600,333866880,424,424,424,424,0
|
|
20240702,170500,333866880,424,424,424,424,0
|
|
20240702,170400,333866880,424,424,424,424,0
|
|
20240702,170300,333866880,424,424,424,424,0
|
|
20240702,170200,333866880,424,424,424,424,0
|
|
20240702,170100,333866880,424,424,424,424,0
|
|
20240702,170000,333866880,424,424,424,424,8000
|
|
20240702,165900,333866880,424,424,424,424,0
|
|
20240702,165800,333866880,424,424,424,424,0
|
|
20240702,165700,333866880,424,424,424,424,0
|
|
20240702,165600,333866880,424,424,424,424,0
|
|
20240702,165500,333866880,424,424,424,424,0
|
|
20240702,165400,333866880,424,424,424,424,0
|
|
20240702,165300,333866880,424,424,424,424,0
|
|
20240702,165200,333866880,424,424,424,424,0
|
|
20240702,165100,333866880,424,424,424,424,0
|
|
20240702,165000,333866880,424,424,424,424,0
|
|
20240702,164900,333866880,424,424,424,424,0
|
|
20240702,164800,333866880,424,424,424,424,0
|
|
20240702,164700,333866880,424,424,424,424,0
|
|
20240702,164600,333866880,424,424,424,424,0
|
|
20240702,164500,333866880,424,424,424,424,0
|
|
20240702,164400,333866880,424,424,424,424,0
|
|
20240702,164300,333866880,424,424,424,424,0
|
|
20240702,164200,333866880,424,424,424,424,0
|
|
20240702,164100,333866880,424,424,424,424,0
|
|
20240702,164000,333866880,424,424,424,424,0
|
|
20240702,163900,333866880,424,424,424,424,0
|
|
20240702,163800,333866880,424,424,424,424,0
|
|
20240702,163700,333866880,424,424,424,424,0
|
|
20240702,163600,333866880,424,424,424,424,0
|
|
20240702,163500,333866880,424,424,424,424,0
|
|
20240702,163400,333866880,424,424,424,424,0
|
|
20240702,163300,333866880,424,424,424,424,0
|
|
20240702,163200,333866880,424,424,424,424,0
|
|
20240702,163100,333866880,424,424,424,424,0
|
|
20240702,163000,333866880,424,424,424,424,8000
|
|
20240702,162900,333866880,424,424,424,424,0
|
|
20240702,162800,333866880,424,424,424,424,0
|
|
20240702,162700,333866880,424,424,424,424,0
|
|
20240702,162600,333866880,424,424,424,424,0
|
|
20240702,162500,333866880,424,424,424,424,0
|
|
20240702,162400,333866880,424,424,424,424,0
|
|
20240702,162300,333866880,424,424,424,424,0
|
|
20240702,162200,333866880,424,424,424,424,0
|
|
20240702,162100,333866880,424,424,424,424,0
|
|
20240702,162000,333866880,424,424,424,424,0
|
|
20240702,161900,333866880,424,424,424,424,0
|
|
20240702,161800,333866880,424,424,424,424,0
|
|
20240702,161700,333866880,424,424,424,424,0
|
|
20240702,161600,333866880,424,424,424,424,0
|
|
20240702,161500,333866880,424,424,424,424,0
|
|
20240702,161400,333866880,424,424,424,424,0
|
|
20240702,161300,333866880,424,424,424,424,0
|
|
20240702,161200,333866880,424,424,424,424,0
|
|
20240702,161100,333866880,424,424,424,424,0
|
|
20240702,161000,333866880,424,424,424,424,0
|
|
20240702,160900,333866880,424,424,424,424,0
|
|
20240702,160800,333866880,424,424,424,424,0
|
|
20240702,160700,333866880,424,424,424,424,0
|
|
20240702,160600,333866880,424,424,424,424,0
|
|
20240702,160500,333866880,424,424,424,424,0
|
|
20240702,160400,333866880,424,424,424,424,0
|
|
20240702,160300,333866880,424,424,424,424,0
|
|
20240702,160200,333866880,424,424,424,424,0
|
|
20240702,160100,333866880,424,424,424,424,0
|
|
20240702,160000,333866880,424,424,424,424,8000
|
|
20240702,155900,333866880,424,424,424,424,0
|
|
20240702,155800,333866880,424,424,424,424,0
|
|
20240702,155700,333866880,424,424,424,424,0
|
|
20240702,155600,333866880,424,424,424,424,0
|
|
20240702,155500,333866880,424,424,424,424,0
|
|
20240702,155400,333866880,424,424,424,424,0
|
|
20240702,155300,333866880,424,424,424,424,0
|
|
20240702,155200,333866880,424,424,424,424,0
|
|
20240702,155100,333866880,424,424,424,424,0
|
|
20240702,155000,333866880,424,424,424,424,0
|
|
20240702,154900,333866880,424,424,424,424,0
|
|
20240702,154800,333866880,424,424,424,424,0
|
|
20240702,154700,333866880,424,424,424,424,0
|
|
20240702,154600,333866880,424,424,424,424,0
|
|
20240702,154500,333866880,424,424,424,424,0
|
|
20240702,154400,333866880,424,424,424,424,0
|
|
20240702,154300,333866880,424,424,424,424,0
|
|
20240702,154200,333866880,424,424,424,424,0
|
|
20240702,154100,333866880,424,424,424,424,0
|
|
20240702,154000,333866880,424,424,424,424,0
|
|
20240702,153900,333866880,424,424,424,424,0
|
|
20240702,153800,333866880,424,424,424,424,0
|
|
20240702,153700,333866880,424,424,424,424,0
|
|
20240702,153600,333866880,424,424,424,424,0
|
|
20240702,153500,333866880,424,424,424,424,0
|
|
20240702,153400,333866880,424,424,424,424,0
|
|
20240702,153300,333866880,424,424,424,424,0
|
|
20240702,153200,333866880,424,424,424,424,0
|
|
20240702,153100,333866880,424,424,424,424,0
|
|
20240702,153000,333866880,424,424,424,424,16000
|
|
20240702,152900,330474880,432,432,432,432,0
|
|
20240702,152800,330474880,432,432,432,432,0
|
|
20240702,152700,330474880,432,432,432,432,0
|
|
20240702,152600,330474880,432,432,432,432,0
|
|
20240702,152500,330474880,432,432,432,432,0
|
|
20240702,152400,330474880,432,432,432,432,0
|
|
20240702,152300,330474880,432,432,432,432,0
|
|
20240702,152200,330474880,432,432,432,432,0
|
|
20240702,152100,330474880,432,432,432,432,0
|
|
20240702,152000,330474880,432,432,432,432,0
|
|
20240702,151900,330474880,432,427,433,426,8002
|
|
20240702,151800,327030810,430,430,430,430,1
|
|
20240702,151700,327030380,431,431,431,431,388
|
|
20240702,151600,326863152,431,432,432,430,5616
|
|
20240702,151500,324447540,430,430,430,430,0
|
|
20240702,151400,324447540,430,430,430,430,27984
|
|
20240702,151300,312414420,430,430,431,430,119
|
|
20240702,151200,312363134,430,430,430,430,2
|
|
20240702,151100,312362274,431,429,431,429,5739
|
|
20240702,151000,309895388,430,430,430,430,0
|
|
20240702,150900,309895388,430,429,430,429,660
|
|
20240702,150800,309612132,429,425,429,417,2439
|
|
20240702,150700,308575747,430,425,432,425,16646
|
|
20240702,150600,301466021,424,418,424,418,7749
|
|
20240702,150500,298203553,417,417,417,417,0
|
|
20240702,150400,298203553,417,417,417,417,0
|
|
20240702,150300,298203553,417,417,417,417,0
|
|
20240702,150200,298203553,417,417,417,417,0
|
|
20240702,150100,298203553,417,415,417,415,9710
|
|
20240702,150000,294160560,415,415,415,415,100
|
|
20240702,145900,294119060,415,413,415,413,5083
|
|
20240702,145800,292012723,413,413,413,413,600
|
|
20240702,145700,291764923,413,413,413,413,83
|
|
20240702,145600,291730644,413,413,413,413,0
|
|
20240702,145500,291730644,413,413,413,413,0
|
|
20240702,145400,291730644,413,413,413,413,83
|
|
20240702,145300,291696365,411,411,411,411,24
|
|
20240702,145200,291686501,413,413,413,413,83
|
|
20240702,145100,291652222,413,413,413,413,0
|
|
20240702,145000,291652222,413,413,413,413,0
|
|
20240702,144900,291652222,413,413,413,413,83
|
|
20240702,144800,291617943,413,413,413,413,21
|
|
20240702,144700,291609270,413,413,413,413,83
|
|
20240702,144600,291574991,413,413,413,413,0
|
|
20240702,144500,291574991,413,413,413,413,83
|
|
20240702,144400,291540712,413,413,413,413,0
|
|
20240702,144300,291540712,413,413,413,413,0
|
|
20240702,144200,291540712,413,413,413,413,83
|
|
20240702,144100,291506433,413,413,413,413,0
|
|
20240702,144000,291506433,413,413,413,413,83
|
|
20240702,143900,291472154,413,413,413,413,0
|
|
20240702,143800,291472154,413,413,413,413,217
|
|
20240702,143700,291382533,413,413,413,413,0
|
|
20240702,143600,291382533,413,413,413,413,0
|
|
20240702,143500,291382533,413,413,413,413,82
|
|
20240702,143400,291348667,413,413,413,413,100
|
|
20240702,143300,291307367,413,413,413,413,184
|
|
20240702,143200,291231375,413,413,413,413,1
|
|
20240702,143100,291230962,412,412,413,412,1711
|
|
20240702,143000,290525601,412,411,412,411,201
|
|
20240702,142900,290442989,411,411,411,411,0
|
|
20240702,142800,290442989,411,411,411,411,84
|
|
20240702,142700,290408465,411,411,411,411,0
|
|
20240702,142600,290408465,411,411,411,411,82
|
|
20240702,142500,290374763,411,411,411,411,0
|
|
20240702,142400,290374763,411,411,411,411,0
|
|
20240702,142300,290374763,411,411,411,411,84
|
|
20240702,142200,290340239,411,411,411,411,0
|
|
20240702,142100,290340239,411,411,411,411,82
|
|
20240702,142000,290306537,411,411,411,411,0
|
|
20240702,141900,290306537,411,411,411,411,83
|
|
20240702,141800,290272424,411,411,411,411,0
|
|
20240702,141700,290272424,411,411,411,411,0
|
|
20240702,141600,290272424,411,411,411,411,83
|
|
20240702,141500,290238311,411,411,411,411,0
|
|
20240702,141400,290238311,411,411,411,411,83
|
|
20240702,141300,290204198,411,411,411,411,0
|
|
20240702,141200,290204198,411,411,411,411,83
|
|
20240702,141100,290170085,411,411,411,411,0
|
|
20240702,141000,290170085,411,411,411,411,0
|
|
20240702,140900,290170085,411,411,411,411,83
|
|
20240702,140800,290135972,411,411,411,411,0
|
|
20240702,140700,290135972,411,411,411,411,143
|
|
20240702,140600,290077199,410,410,410,410,0
|
|
20240702,140500,290077199,410,411,411,410,84
|
|
20240702,140400,290042676,410,410,410,410,0
|
|
20240702,140300,290042676,410,410,410,410,2
|
|
20240702,140200,290041856,410,410,410,410,20
|
|
20240702,140100,290033656,411,411,411,411,0
|
|
20240702,140000,290033656,411,411,411,411,83
|
|
20240702,135900,289999543,408,408,408,408,0
|
|
20240702,135800,289999543,408,408,408,408,1
|
|
20240702,135700,289999135,411,408,411,408,84
|
|
20240702,135600,289964614,411,411,411,411,0
|
|
20240702,135500,289964614,411,411,411,411,83
|
|
20240702,135400,289930501,411,411,411,411,0
|
|
20240702,135300,289930501,411,411,411,411,83
|
|
20240702,135200,289896388,406,407,407,406,1000
|
|
20240702,135100,289489491,411,411,411,411,0
|
|
20240702,135000,289489491,411,411,411,411,86
|
|
20240702,134900,289454145,408,409,409,408,1800
|
|
20240702,134800,288719640,411,411,411,411,83
|
|
20240702,134700,288685527,412,412,412,412,0
|
|
20240702,134600,288685527,412,412,412,412,82
|
|
20240702,134500,288651743,412,412,412,412,0
|
|
20240702,134400,288651743,412,412,412,412,0
|
|
20240702,134300,288651743,412,412,412,412,84
|
|
20240702,134200,288617135,412,412,412,412,0
|
|
20240702,134100,288617135,412,412,412,412,82
|
|
20240702,134000,288583351,412,412,412,412,0
|
|
20240702,133900,288583351,412,412,412,412,84
|
|
20240702,133800,288548743,412,412,412,412,0
|
|
20240702,133700,288548743,412,412,412,412,0
|
|
20240702,133600,288548743,412,412,412,412,1082
|
|
20240702,133500,288102959,412,412,412,412,0
|
|
20240702,133400,288102959,412,412,412,412,84
|
|
20240702,133300,288068351,412,412,412,412,0
|
|
20240702,133200,288068351,412,412,412,412,0
|
|
20240702,133100,288068351,412,412,412,412,82
|
|
20240702,133000,288034567,412,412,412,412,0
|
|
20240702,132900,288034567,412,412,412,412,83
|
|
20240702,132800,288000371,408,408,408,408,1
|
|
20240702,132700,287999963,412,412,412,412,83
|
|
20240702,132600,287965767,412,412,412,412,0
|
|
20240702,132500,287965767,412,408,412,408,4
|
|
20240702,132400,287964123,412,412,412,412,84
|
|
20240702,132300,287929515,412,412,412,412,0
|
|
20240702,132200,287929515,412,412,412,412,83
|
|
20240702,132100,287895319,412,412,412,412,0
|
|
20240702,132000,287895319,412,412,412,412,83
|
|
20240702,131900,287861123,412,412,412,412,0
|
|
20240702,131800,287861123,412,412,412,412,0
|
|
20240702,131700,287861123,412,412,412,412,83
|
|
20240702,131600,287826927,412,412,412,412,0
|
|
20240702,131500,287826927,412,412,412,412,83
|
|
20240702,131400,287792731,412,412,412,412,0
|
|
20240702,131300,287792731,412,412,412,412,83
|
|
20240702,131200,287758535,412,412,412,412,0
|
|
20240702,131100,287758535,412,412,412,412,0
|
|
20240702,131000,287758535,412,412,412,412,83
|
|
20240702,130900,287724339,412,412,412,412,0
|
|
20240702,130800,287724339,412,412,412,412,83
|
|
20240702,130700,287690143,412,412,412,412,1
|
|
20240702,130600,287689731,411,411,411,411,0
|
|
20240702,130500,287689731,411,411,411,411,83
|
|
20240702,130400,287655618,413,413,413,413,0
|
|
20240702,130300,287655618,413,413,413,413,83
|
|
20240702,130200,287621339,413,413,413,413,0
|
|
20240702,130100,287621339,413,413,413,413,82
|
|
20240702,130000,287587473,413,413,413,413,3
|
|
20240702,125900,287586234,407,407,407,407,240
|
|
20240702,125800,287488554,413,413,413,413,85
|
|
20240702,125700,287453449,408,411,411,408,356
|
|
20240702,125600,287308141,412,412,412,412,82
|
|
20240702,125500,287274357,412,412,412,412,0
|
|
20240702,125400,287274357,412,412,412,412,84
|
|
20240702,125300,287239749,412,412,412,412,0
|
|
20240702,125200,287239749,412,412,412,412,0
|
|
20240702,125100,287239749,412,412,412,412,82
|
|
20240702,125000,287205965,413,413,413,413,0
|
|
20240702,124900,287205965,413,413,413,413,84
|
|
20240702,124800,287171273,414,414,414,414,0
|
|
20240702,124700,287171273,414,414,414,414,0
|
|
20240702,124600,287171273,414,414,414,414,82
|
|
20240702,124500,287137325,414,414,414,414,0
|
|
20240702,124400,287137325,414,410,414,410,94
|
|
20240702,124300,287098449,410,411,411,410,1380
|
|
20240702,124200,286531849,415,415,415,415,83
|
|
20240702,124100,286497404,415,415,415,415,0
|
|
20240702,124000,286497404,415,415,415,415,0
|
|
20240702,123900,286497404,415,415,415,415,83
|
|
20240702,123800,286462959,415,415,415,415,0
|
|
20240702,123700,286462959,415,415,415,415,83
|
|
20240702,123600,286428514,415,415,415,415,0
|
|
20240702,123500,286428514,415,415,415,415,83
|
|
20240702,123400,286394069,415,415,415,415,0
|
|
20240702,123300,286394069,415,415,415,415,0
|
|
20240702,123200,286394069,415,415,415,415,83
|
|
20240702,123100,286359624,415,415,415,415,20
|
|
20240702,123000,286351324,415,415,415,415,83
|
|
20240702,122900,286316879,415,415,415,415,0
|
|
20240702,122800,286316879,415,415,415,415,83
|
|
20240702,122700,286282434,415,415,415,415,0
|
|
20240702,122600,286282434,415,415,415,415,0
|
|
20240702,122500,286282434,415,415,415,415,83
|
|
20240702,122400,286247989,415,415,415,415,0
|
|
20240702,122300,286247989,415,415,415,415,83
|
|
20240702,122200,286213544,415,415,415,415,0
|
|
20240702,122100,286213544,415,415,415,415,0
|
|
20240702,122000,286213544,415,415,415,415,83
|
|
20240702,121900,286179099,415,415,415,415,240
|
|
20240702,121800,286079499,415,415,415,415,83
|
|
20240702,121700,286045054,415,415,415,415,0
|
|
20240702,121600,286045054,415,415,415,415,82
|
|
20240702,121500,286011024,415,415,415,415,0
|
|
20240702,121400,286011024,415,415,415,415,0
|
|
20240702,121300,286011024,415,415,415,415,84
|
|
20240702,121200,285976164,415,415,415,415,0
|
|
20240702,121100,285976164,415,415,415,415,82
|
|
20240702,121000,285942134,415,415,415,415,0
|
|
20240702,120900,285942134,415,415,415,415,84
|
|
20240702,120800,285907274,416,416,416,416,0
|
|
20240702,120700,285907274,416,416,416,416,1
|
|
20240702,120600,285906858,415,415,415,415,82
|
|
20240702,120500,285872828,416,416,416,416,0
|
|
20240702,120400,285872828,416,415,416,415,85
|
|
20240702,120300,285837552,410,410,410,410,0
|
|
20240702,120200,285837552,410,413,416,410,5192
|
|
20240702,120100,283680731,413,413,413,413,0
|
|
20240702,120000,283680731,413,411,413,411,11574
|
|
20240702,115900,278912659,411,411,411,411,83
|
|
20240702,115800,278878546,411,411,411,411,0
|
|
20240702,115700,278878546,411,410,411,410,2576
|
|
20240702,115600,277822303,409,410,410,409,560
|
|
20240702,115500,277593260,407,407,407,407,6
|
|
20240702,115400,277590818,410,410,410,410,83
|
|
20240702,115300,277556788,410,410,410,410,0
|
|
20240702,115200,277556788,410,410,410,410,84
|
|
20240702,115100,277522348,407,406,407,406,8803
|
|
20240702,115000,273940336,410,403,410,403,10089
|
|
20240702,114900,269831901,402,402,402,402,0
|
|
20240702,114800,269831901,402,403,403,402,5000
|
|
20240702,114700,267818509,406,406,406,406,83
|
|
20240702,114600,267784811,406,406,406,406,0
|
|
20240702,114500,267784811,406,406,406,406,83
|
|
20240702,114400,267751113,406,406,406,406,0
|
|
20240702,114300,267751113,406,406,406,406,83
|
|
20240702,114200,267717415,407,407,407,407,0
|
|
20240702,114100,267717415,407,407,407,407,0
|
|
20240702,114000,267717415,407,407,407,407,86
|
|
20240702,113900,267682413,403,403,403,403,3379
|
|
20240702,113800,266320676,405,405,405,405,83
|
|
20240702,113700,266287061,405,405,405,405,0
|
|
20240702,113600,266287061,405,405,405,405,83
|
|
20240702,113500,266253446,404,405,405,404,24
|
|
20240702,113400,266243736,407,407,407,407,0
|
|
20240702,113300,266243736,407,407,407,407,83
|
|
20240702,113200,266209955,407,407,407,407,200
|
|
20240702,113100,266128555,407,407,407,407,83
|
|
20240702,113000,266094774,407,407,407,407,0
|
|
20240702,112900,266094774,407,407,407,407,1
|
|
20240702,112800,266094367,407,407,407,407,83
|
|
20240702,112700,266060586,406,406,406,406,0
|
|
20240702,112600,266060586,406,407,407,406,182
|
|
20240702,112500,265986612,407,407,407,407,131
|
|
20240702,112400,265933295,407,407,407,407,87
|
|
20240702,112300,265897886,405,405,405,405,3956
|
|
20240702,112200,264295706,407,407,407,407,0
|
|
20240702,112100,264295706,407,407,407,407,82
|
|
20240702,112000,264262332,405,407,407,405,384
|
|
20240702,111900,264106063,409,409,409,409,84
|
|
20240702,111800,264071707,409,409,409,409,0
|
|
20240702,111700,264071707,409,409,409,409,82
|
|
20240702,111600,264038169,409,409,409,409,0
|
|
20240702,111500,264038169,409,409,409,409,0
|
|
20240702,111400,264038169,409,409,409,409,84
|
|
20240702,111300,264003813,409,409,409,409,0
|
|
20240702,111200,264003813,409,409,409,409,92
|
|
20240702,111100,263966185,409,409,409,409,0
|
|
20240702,111000,263966185,409,409,409,409,83
|
|
20240702,110900,263932238,408,410,410,408,5
|
|
20240702,110800,263930192,410,410,410,410,0
|
|
20240702,110700,263930192,410,410,410,410,93
|
|
20240702,110600,263892062,410,407,410,407,20000
|
|
20240702,110500,255717806,407,407,407,407,83
|
|
20240702,110400,255684025,407,407,407,407,0
|
|
20240702,110300,255684025,407,407,407,407,0
|
|
20240702,110200,255684025,407,407,407,407,83
|
|
20240702,110100,255650244,407,407,407,407,0
|
|
20240702,110000,255650244,407,407,407,407,84
|
|
20240702,105900,255616056,406,406,406,406,400
|
|
20240702,105800,255453656,407,407,407,407,83
|
|
20240702,105700,255419875,408,408,408,408,0
|
|
20240702,105600,255419875,408,408,408,408,0
|
|
20240702,105500,255419875,408,401,409,401,85
|
|
20240702,105400,255385161,400,409,409,400,100000
|
|
20240702,105300,215172410,412,412,412,412,83
|
|
20240702,105200,215138214,412,412,412,412,100
|
|
20240702,105100,215097014,412,412,412,412,1083
|
|
20240702,105000,214650818,412,412,412,412,0
|
|
20240702,104900,214650818,412,412,412,412,0
|
|
20240702,104800,214650818,412,412,412,412,83
|
|
20240702,104700,214616622,412,412,412,412,0
|
|
20240702,104600,214616622,412,412,412,412,87
|
|
20240702,104500,214580778,412,412,412,412,0
|
|
20240702,104400,214580778,412,412,412,412,83
|
|
20240702,104300,214546582,412,412,412,412,0
|
|
20240702,104200,214546582,412,412,412,412,0
|
|
20240702,104100,214546582,412,412,412,412,112
|
|
20240702,104000,214500438,412,412,412,412,0
|
|
20240702,103900,214500438,412,408,412,408,789
|
|
20240702,103800,214178190,409,409,409,409,200
|
|
20240702,103700,214096390,414,414,414,414,0
|
|
20240702,103600,214096390,414,414,414,414,82
|
|
20240702,103500,214062442,414,414,414,414,500
|
|
20240702,103400,213855442,414,413,414,413,85
|
|
20240702,103300,213820336,413,413,413,413,500
|
|
20240702,103200,213613836,408,408,408,408,0
|
|
20240702,103100,213613836,408,408,408,408,0
|
|
20240702,103000,213613836,408,408,408,408,2935
|
|
20240702,102900,212416356,407,407,407,407,0
|
|
20240702,102800,212416356,407,407,407,407,0
|
|
20240702,102700,212416356,407,407,407,407,0
|
|
20240702,102600,212416356,407,408,408,407,631
|
|
20240702,102500,212158986,414,414,414,414,400
|
|
20240702,102400,211993386,415,415,415,415,0
|
|
20240702,102300,211993386,415,410,415,410,9000
|
|
20240702,102200,208280196,411,411,411,411,0
|
|
20240702,102100,208280196,411,411,411,411,0
|
|
20240702,102000,208280196,411,411,411,411,0
|
|
20240702,101900,208280196,411,411,411,411,3
|
|
20240702,101800,208278963,405,406,407,405,39345
|
|
20240702,101700,192275721,406,407,407,406,41118
|
|
20240702,101600,175575543,406,406,406,406,0
|
|
20240702,101500,175575543,406,406,406,406,5100
|
|
20240702,101400,173504943,414,414,414,414,0
|
|
20240702,101300,173504943,414,414,414,414,0
|
|
20240702,101200,173504943,414,414,414,414,0
|
|
20240702,101100,173504943,414,414,414,414,0
|
|
20240702,101000,173504943,414,414,414,414,0
|
|
20240702,100900,173504943,414,407,414,406,896
|
|
20240702,100800,173140364,407,407,407,407,12
|
|
20240702,100700,173135480,410,410,410,410,1924
|
|
20240702,100600,172346640,405,405,405,405,500
|
|
20240702,100500,172144140,405,410,410,405,503
|
|
20240702,100400,171937925,414,414,414,414,0
|
|
20240702,100300,171937925,414,414,414,414,0
|
|
20240702,100200,171937925,414,414,414,414,1
|
|
20240702,100100,171937511,407,408,417,407,1374
|
|
20240702,100000,171377714,409,409,409,409,874
|
|
20240702,095900,171020248,418,410,418,409,1945
|
|
20240702,095800,170214022,419,419,419,419,0
|
|
20240702,095700,170214022,419,407,419,407,1158
|
|
20240702,095600,169742680,421,421,421,421,0
|
|
20240702,095500,169742680,421,421,421,421,0
|
|
20240702,095400,169742680,421,425,425,421,2
|
|
20240702,095300,169741834,415,415,415,415,990
|
|
20240702,095200,169330984,417,415,417,411,4053
|
|
20240702,095100,167647939,411,407,411,407,15296
|
|
20240702,095000,161394463,406,406,406,406,3649
|
|
20240702,094900,159912969,406,405,406,405,5001
|
|
20240702,094800,157887563,405,400,405,400,20464
|
|
20240702,094700,149701783,400,405,407,400,43107
|
|
20240702,094600,132411470,404,405,407,404,30014
|
|
20240702,094500,120274345,405,405,407,405,19855
|
|
20240702,094400,112232968,405,406,406,405,17110
|
|
20240702,094300,105293921,408,408,408,408,200
|
|
20240702,094200,105212321,409,409,409,409,5
|
|
20240702,094100,105210276,407,408,409,406,4191
|
|
20240702,094000,103504359,408,408,409,408,156
|
|
20240702,093900,103440660,409,409,409,409,0
|
|
20240702,093800,103440660,409,411,412,409,2481
|
|
20240702,093700,102423963,415,415,415,415,253
|
|
20240702,093600,102318968,415,415,415,415,27
|
|
20240702,093500,102307763,415,415,415,415,20
|
|
20240702,093400,102299463,415,415,415,415,5
|
|
20240702,093300,102297388,415,415,415,415,5
|
|
20240702,093200,102295313,411,411,411,411,0
|
|
20240702,093100,102295313,411,415,415,411,34
|
|
20240702,093000,102281319,415,415,415,415,1
|
|
20240702,092900,102280904,415,415,415,415,6
|
|
20240702,092800,102278414,412,415,415,412,6
|
|
20240702,092700,102275927,415,415,415,415,127
|
|
20240702,092600,102223222,415,415,415,415,0
|
|
20240702,092500,102223222,415,415,415,415,5
|
|
20240702,092400,102221147,417,417,417,417,0
|
|
20240702,092300,102221147,417,417,417,417,0
|
|
20240702,092200,102221147,417,417,417,417,0
|
|
20240702,092100,102221147,417,410,417,409,8928
|
|
20240702,092000,98564308,417,410,417,410,9
|
|
20240702,091900,98560583,410,412,412,410,33767
|
|
20240702,091800,84708564,412,412,412,412,0
|
|
20240702,091700,84708564,412,412,412,412,500
|
|
20240702,091600,84502564,418,418,418,418,0
|
|
20240702,091500,84502564,418,417,418,417,1007
|
|
20240702,091400,84082639,415,410,415,410,5094
|
|
20240702,091300,81968669,415,409,415,409,8666
|
|
20240702,091200,78415333,409,414,417,407,100014
|
|
20240702,091100,37415701,412,413,413,412,4000
|
|
20240702,091000,35764780,420,413,420,413,1005
|
|
20240702,090900,35349680,420,425,425,420,11105
|
|
20240702,090800,30662080,426,426,426,426,1000
|
|
20240702,090700,30236080,433,433,433,433,0
|
|
20240702,090600,30236080,433,433,433,433,1
|
|
20240702,090500,30235647,433,427,433,425,35001
|
|
20240702,090400,15347723,434,434,434,434,5
|
|
20240702,090300,15345553,435,435,435,435,5
|
|
20240702,090200,15343378,437,437,437,437,0
|
|
20240702,090100,15343378,437,437,437,435,30032
|
|
20240702,090000,2279446,435,430,435,430,5301
|