633 lines
28 KiB
CSV
633 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193000,223333405,412,412,412,412,2010
|
|
20240703,192900,223333405,412,412,412,412,0
|
|
20240703,192800,223333405,412,412,412,412,0
|
|
20240703,192700,223333405,412,412,412,412,0
|
|
20240703,192600,223333405,412,412,412,412,0
|
|
20240703,192500,223333405,412,412,412,412,0
|
|
20240703,192400,223333405,412,412,412,412,0
|
|
20240703,192300,223333405,412,412,412,412,0
|
|
20240703,192200,223333405,412,412,412,412,0
|
|
20240703,192100,223333405,412,412,412,412,0
|
|
20240703,192000,223333405,412,412,412,412,0
|
|
20240703,191900,223333405,412,412,412,412,0
|
|
20240703,191800,223333405,412,412,412,412,0
|
|
20240703,191700,223333405,412,412,412,412,0
|
|
20240703,191600,223333405,412,412,412,412,0
|
|
20240703,191500,223333405,412,412,412,412,0
|
|
20240703,191400,223333405,412,412,412,412,0
|
|
20240703,191300,223333405,412,412,412,412,0
|
|
20240703,191200,223333405,412,412,412,412,0
|
|
20240703,191100,223333405,412,412,412,412,0
|
|
20240703,191000,223333405,412,412,412,412,0
|
|
20240703,190900,223333405,412,412,412,412,0
|
|
20240703,190800,223333405,412,412,412,412,0
|
|
20240703,190700,223333405,412,412,412,412,0
|
|
20240703,190600,223333405,412,412,412,412,0
|
|
20240703,190500,223333405,412,412,412,412,0
|
|
20240703,190400,223333405,412,412,412,412,0
|
|
20240703,190300,223333405,412,412,412,412,0
|
|
20240703,190200,223333405,412,412,412,412,0
|
|
20240703,190100,223333405,412,412,412,412,0
|
|
20240703,190000,223333405,412,412,412,412,2010
|
|
20240703,185900,223333405,412,412,412,412,0
|
|
20240703,185800,223333405,412,412,412,412,0
|
|
20240703,185700,223333405,412,412,412,412,0
|
|
20240703,185600,223333405,412,412,412,412,0
|
|
20240703,185500,223333405,412,412,412,412,0
|
|
20240703,185400,223333405,412,412,412,412,0
|
|
20240703,185300,223333405,412,412,412,412,0
|
|
20240703,185200,223333405,412,412,412,412,0
|
|
20240703,185100,223333405,412,412,412,412,0
|
|
20240703,185000,223333405,412,412,412,412,0
|
|
20240703,184900,223333405,412,412,412,412,0
|
|
20240703,184800,223333405,412,412,412,412,0
|
|
20240703,184700,223333405,412,412,412,412,0
|
|
20240703,184600,223333405,412,412,412,412,0
|
|
20240703,184500,223333405,412,412,412,412,0
|
|
20240703,184400,223333405,412,412,412,412,0
|
|
20240703,184300,223333405,412,412,412,412,0
|
|
20240703,184200,223333405,412,412,412,412,0
|
|
20240703,184100,223333405,412,412,412,412,0
|
|
20240703,184000,223333405,412,412,412,412,0
|
|
20240703,183900,223333405,412,412,412,412,0
|
|
20240703,183800,223333405,412,412,412,412,0
|
|
20240703,183700,223333405,412,412,412,412,0
|
|
20240703,183600,223333405,412,412,412,412,0
|
|
20240703,183500,223333405,412,412,412,412,0
|
|
20240703,183400,223333405,412,412,412,412,0
|
|
20240703,183300,223333405,412,412,412,412,0
|
|
20240703,183200,223333405,412,412,412,412,0
|
|
20240703,183100,223333405,412,412,412,412,0
|
|
20240703,183000,223333405,412,412,412,412,2010
|
|
20240703,182900,223333405,412,412,412,412,0
|
|
20240703,182800,223333405,412,412,412,412,0
|
|
20240703,182700,223333405,412,412,412,412,0
|
|
20240703,182600,223333405,412,412,412,412,0
|
|
20240703,182500,223333405,412,412,412,412,0
|
|
20240703,182400,223333405,412,412,412,412,0
|
|
20240703,182300,223333405,412,412,412,412,0
|
|
20240703,182200,223333405,412,412,412,412,0
|
|
20240703,182100,223333405,412,412,412,412,0
|
|
20240703,182000,223333405,412,412,412,412,0
|
|
20240703,181900,223333405,412,412,412,412,0
|
|
20240703,181800,223333405,412,412,412,412,0
|
|
20240703,181700,223333405,412,412,412,412,0
|
|
20240703,181600,223333405,412,412,412,412,0
|
|
20240703,181500,223333405,412,412,412,412,0
|
|
20240703,181400,223333405,412,412,412,412,0
|
|
20240703,181300,223333405,412,412,412,412,0
|
|
20240703,181200,223333405,412,412,412,412,0
|
|
20240703,181100,223333405,412,412,412,412,0
|
|
20240703,181000,223333405,412,412,412,412,0
|
|
20240703,180900,223333405,412,412,412,412,0
|
|
20240703,180800,223333405,412,412,412,412,0
|
|
20240703,180700,223333405,412,412,412,412,0
|
|
20240703,180600,223333405,412,412,412,412,0
|
|
20240703,180500,223333405,412,412,412,412,0
|
|
20240703,180400,223333405,412,412,412,412,0
|
|
20240703,180300,223333405,412,412,412,412,0
|
|
20240703,180200,223333405,412,412,412,412,0
|
|
20240703,180100,223333405,412,412,412,412,0
|
|
20240703,180000,223333405,412,412,412,412,2010
|
|
20240703,175900,223333405,412,412,412,412,0
|
|
20240703,175800,223333405,412,412,412,412,0
|
|
20240703,175700,223333405,412,412,412,412,0
|
|
20240703,175600,223333405,412,412,412,412,0
|
|
20240703,175500,223333405,412,412,412,412,0
|
|
20240703,175400,223333405,412,412,412,412,0
|
|
20240703,175300,223333405,412,412,412,412,0
|
|
20240703,175200,223333405,412,412,412,412,0
|
|
20240703,175100,223333405,412,412,412,412,0
|
|
20240703,175000,223333405,412,412,412,412,0
|
|
20240703,174900,223333405,412,412,412,412,0
|
|
20240703,174800,223333405,412,412,412,412,0
|
|
20240703,174700,223333405,412,412,412,412,0
|
|
20240703,174600,223333405,412,412,412,412,0
|
|
20240703,174500,223333405,412,412,412,412,0
|
|
20240703,174400,223333405,412,412,412,412,0
|
|
20240703,174300,223333405,412,412,412,412,0
|
|
20240703,174200,223333405,412,412,412,412,0
|
|
20240703,174100,223333405,412,412,412,412,0
|
|
20240703,174000,223333405,412,412,412,412,0
|
|
20240703,173900,223333405,412,412,412,412,0
|
|
20240703,173800,223333405,412,412,412,412,0
|
|
20240703,173700,223333405,412,412,412,412,0
|
|
20240703,173600,223333405,412,412,412,412,0
|
|
20240703,173500,223333405,412,412,412,412,0
|
|
20240703,173400,223333405,412,412,412,412,0
|
|
20240703,173300,223333405,412,412,412,412,0
|
|
20240703,173200,223333405,412,412,412,412,0
|
|
20240703,173100,223333405,412,412,412,412,0
|
|
20240703,173000,223333405,412,412,412,412,2010
|
|
20240703,172900,223333405,412,412,412,412,0
|
|
20240703,172800,223333405,412,412,412,412,0
|
|
20240703,172700,223333405,412,412,412,412,0
|
|
20240703,172600,223333405,412,412,412,412,0
|
|
20240703,172500,223333405,412,412,412,412,0
|
|
20240703,172400,223333405,412,412,412,412,0
|
|
20240703,172300,223333405,412,412,412,412,0
|
|
20240703,172200,223333405,412,412,412,412,0
|
|
20240703,172100,223333405,412,412,412,412,0
|
|
20240703,172000,223333405,412,412,412,412,0
|
|
20240703,171900,223333405,412,412,412,412,0
|
|
20240703,171800,223333405,412,412,412,412,0
|
|
20240703,171700,223333405,412,412,412,412,0
|
|
20240703,171600,223333405,412,412,412,412,0
|
|
20240703,171500,223333405,412,412,412,412,0
|
|
20240703,171400,223333405,412,412,412,412,0
|
|
20240703,171300,223333405,412,412,412,412,0
|
|
20240703,171200,223333405,412,412,412,412,0
|
|
20240703,171100,223333405,412,412,412,412,0
|
|
20240703,171000,223333405,412,412,412,412,0
|
|
20240703,170900,223333405,412,412,412,412,0
|
|
20240703,170800,223333405,412,412,412,412,0
|
|
20240703,170700,223333405,412,412,412,412,0
|
|
20240703,170600,223333405,412,412,412,412,0
|
|
20240703,170500,223333405,412,412,412,412,0
|
|
20240703,170400,223333405,412,412,412,412,0
|
|
20240703,170300,223333405,412,412,412,412,0
|
|
20240703,170200,223333405,412,412,412,412,0
|
|
20240703,170100,223333405,412,412,412,412,0
|
|
20240703,170000,223333405,412,412,412,412,2010
|
|
20240703,165900,223333405,412,412,412,412,0
|
|
20240703,165800,223333405,412,412,412,412,0
|
|
20240703,165700,223333405,412,412,412,412,0
|
|
20240703,165600,223333405,412,412,412,412,0
|
|
20240703,165500,223333405,412,412,412,412,0
|
|
20240703,165400,223333405,412,412,412,412,0
|
|
20240703,165300,223333405,412,412,412,412,0
|
|
20240703,165200,223333405,412,412,412,412,0
|
|
20240703,165100,223333405,412,412,412,412,0
|
|
20240703,165000,223333405,412,412,412,412,0
|
|
20240703,164900,223333405,412,412,412,412,0
|
|
20240703,164800,223333405,412,412,412,412,0
|
|
20240703,164700,223333405,412,412,412,412,0
|
|
20240703,164600,223333405,412,412,412,412,0
|
|
20240703,164500,223333405,412,412,412,412,0
|
|
20240703,164400,223333405,412,412,412,412,0
|
|
20240703,164300,223333405,412,412,412,412,0
|
|
20240703,164200,223333405,412,412,412,412,0
|
|
20240703,164100,223333405,412,412,412,412,0
|
|
20240703,164000,223333405,412,412,412,412,0
|
|
20240703,163900,223333405,412,412,412,412,0
|
|
20240703,163800,223333405,412,412,412,412,0
|
|
20240703,163700,223333405,412,412,412,412,0
|
|
20240703,163600,223333405,412,412,412,412,0
|
|
20240703,163500,223333405,412,412,412,412,0
|
|
20240703,163400,223333405,412,412,412,412,0
|
|
20240703,163300,223333405,412,412,412,412,0
|
|
20240703,163200,223333405,412,412,412,412,0
|
|
20240703,163100,223333405,412,412,412,412,0
|
|
20240703,163000,223333405,412,412,412,412,2010
|
|
20240703,162900,223333405,412,412,412,412,0
|
|
20240703,162800,223333405,412,412,412,412,0
|
|
20240703,162700,223333405,412,412,412,412,0
|
|
20240703,162600,223333405,412,412,412,412,0
|
|
20240703,162500,223333405,412,412,412,412,0
|
|
20240703,162400,223333405,412,412,412,412,0
|
|
20240703,162300,223333405,412,412,412,412,0
|
|
20240703,162200,223333405,412,412,412,412,0
|
|
20240703,162100,223333405,412,412,412,412,0
|
|
20240703,162000,223333405,412,412,412,412,0
|
|
20240703,161900,223333405,412,412,412,412,0
|
|
20240703,161800,223333405,412,412,412,412,0
|
|
20240703,161700,223333405,412,412,412,412,0
|
|
20240703,161600,223333405,412,412,412,412,0
|
|
20240703,161500,223333405,412,412,412,412,0
|
|
20240703,161400,223333405,412,412,412,412,0
|
|
20240703,161300,223333405,412,412,412,412,0
|
|
20240703,161200,223333405,412,412,412,412,0
|
|
20240703,161100,223333405,412,412,412,412,0
|
|
20240703,161000,223333405,412,412,412,412,0
|
|
20240703,160900,223333405,412,412,412,412,0
|
|
20240703,160800,223333405,412,412,412,412,0
|
|
20240703,160700,223333405,412,412,412,412,0
|
|
20240703,160600,223333405,412,412,412,412,0
|
|
20240703,160500,223333405,412,412,412,412,0
|
|
20240703,160400,223333405,412,412,412,412,0
|
|
20240703,160300,223333405,412,412,412,412,0
|
|
20240703,160200,223333405,412,412,412,412,0
|
|
20240703,160100,223333405,412,412,412,412,0
|
|
20240703,160000,223333405,412,412,412,412,2010
|
|
20240703,155900,223333405,412,412,412,412,0
|
|
20240703,155800,223333405,412,412,412,412,0
|
|
20240703,155700,223333405,412,412,412,412,0
|
|
20240703,155600,223333405,412,412,412,412,0
|
|
20240703,155500,223333405,412,412,412,412,0
|
|
20240703,155400,223333405,412,412,412,412,0
|
|
20240703,155300,223333405,412,412,412,412,0
|
|
20240703,155200,223333405,412,412,412,412,0
|
|
20240703,155100,223333405,412,412,412,412,0
|
|
20240703,155000,223333405,412,412,412,412,0
|
|
20240703,154900,223333405,412,412,412,412,0
|
|
20240703,154800,223333405,412,412,412,412,0
|
|
20240703,154700,223333405,412,412,412,412,0
|
|
20240703,154600,223333405,412,412,412,412,0
|
|
20240703,154500,223333405,412,412,412,412,0
|
|
20240703,154400,223333405,412,412,412,412,0
|
|
20240703,154300,223333405,412,412,412,412,0
|
|
20240703,154200,223333405,412,412,412,412,0
|
|
20240703,154100,223333405,412,412,412,412,0
|
|
20240703,154000,223333405,412,412,412,412,0
|
|
20240703,153900,223333405,412,412,412,412,0
|
|
20240703,153800,223333405,412,412,412,412,0
|
|
20240703,153700,223333405,412,412,412,412,0
|
|
20240703,153600,223333405,412,412,412,412,0
|
|
20240703,153500,223333405,412,412,412,412,0
|
|
20240703,153400,223333405,412,412,412,412,0
|
|
20240703,153300,223333405,412,412,412,412,0
|
|
20240703,153200,223333405,412,412,412,412,0
|
|
20240703,153100,223333405,412,412,412,412,0
|
|
20240703,153000,223333405,412,412,412,412,4020
|
|
20240703,152900,222505285,414,414,414,414,0
|
|
20240703,152800,222505285,414,414,414,414,0
|
|
20240703,152700,222505285,414,414,414,414,0
|
|
20240703,152600,222505285,414,414,414,414,0
|
|
20240703,152500,222505285,414,414,414,414,0
|
|
20240703,152400,222505285,414,414,414,414,0
|
|
20240703,152300,222505285,414,414,414,414,0
|
|
20240703,152200,222505285,414,414,414,414,0
|
|
20240703,152100,222505285,414,414,414,414,0
|
|
20240703,152000,222505285,414,414,414,414,0
|
|
20240703,151900,222505285,414,414,414,414,0
|
|
20240703,151800,222505285,414,414,414,414,334
|
|
20240703,151700,222367009,414,414,414,414,332
|
|
20240703,151600,222229561,414,414,414,414,1003
|
|
20240703,151500,221814319,414,414,414,414,532
|
|
20240703,151400,221594071,414,414,414,414,658
|
|
20240703,151300,221321659,414,414,414,414,992
|
|
20240703,151200,220910971,414,413,414,413,719
|
|
20240703,151100,220613698,414,410,414,410,765
|
|
20240703,151000,220297068,410,414,414,410,1039
|
|
20240703,150900,219868684,414,414,414,414,1970
|
|
20240703,150800,219053104,415,412,415,412,716
|
|
20240703,150700,218756761,411,411,411,411,848
|
|
20240703,150600,218408233,411,411,411,411,828
|
|
20240703,150500,218067925,411,411,411,411,1172
|
|
20240703,150400,217586233,411,411,411,411,708
|
|
20240703,150300,217295245,411,411,411,411,832
|
|
20240703,150200,216953293,411,411,411,411,596
|
|
20240703,150100,216708337,411,411,411,411,666
|
|
20240703,150000,216434611,411,411,411,411,334
|
|
20240703,145900,216297337,405,411,411,405,1710
|
|
20240703,145800,215594907,411,410,411,410,625
|
|
20240703,145700,215338292,411,410,411,410,1103
|
|
20240703,145600,214885727,410,410,410,410,698
|
|
20240703,145500,214599547,410,410,410,410,662
|
|
20240703,145400,214328127,410,410,410,409,594
|
|
20240703,145300,214084921,410,410,410,410,298
|
|
20240703,145200,213962741,410,410,410,410,474
|
|
20240703,145100,213768401,410,410,410,410,552
|
|
20240703,145000,213542081,410,407,410,406,327
|
|
20240703,144900,213409087,403,407,407,403,10280
|
|
20240703,144800,209260127,407,407,407,407,294
|
|
20240703,144700,209140469,407,407,407,407,260
|
|
20240703,144600,209034649,407,407,407,407,410
|
|
20240703,144500,208867779,407,407,407,407,424
|
|
20240703,144400,208695211,407,407,407,407,328
|
|
20240703,144300,208561715,407,407,407,407,285
|
|
20240703,144200,208445720,407,407,407,407,301
|
|
20240703,144100,208323213,406,406,406,406,470
|
|
20240703,144000,208132393,406,405,406,405,554
|
|
20240703,143900,207907755,405,405,405,405,476
|
|
20240703,143800,207714975,405,404,405,404,393
|
|
20240703,143700,207555919,404,404,404,404,326
|
|
20240703,143600,207424215,404,404,404,404,364
|
|
20240703,143500,207277159,404,403,404,403,303
|
|
20240703,143400,207155049,403,404,405,400,5127
|
|
20240703,143300,205092615,405,405,405,405,540
|
|
20240703,143200,204873915,405,405,405,405,260
|
|
20240703,143100,204768615,405,405,405,405,360
|
|
20240703,143000,204622815,405,405,405,405,285
|
|
20240703,142900,204507390,405,405,405,405,142
|
|
20240703,142800,204449880,405,405,405,405,60
|
|
20240703,142700,204425580,405,404,405,404,127
|
|
20240703,142600,204374172,404,400,404,400,1564
|
|
20240703,142500,203746316,404,404,404,404,631
|
|
20240703,142400,203491392,404,404,404,404,594
|
|
20240703,142300,203251416,404,404,404,404,82
|
|
20240703,142200,203218288,404,404,404,404,140
|
|
20240703,142100,203161728,404,404,404,404,118
|
|
20240703,142000,203114056,404,404,404,404,233
|
|
20240703,141900,203019924,403,403,403,403,465
|
|
20240703,141800,202832529,404,404,404,404,126
|
|
20240703,141700,202781625,404,404,404,404,60
|
|
20240703,141600,202757385,404,404,404,404,210
|
|
20240703,141500,202672545,404,404,404,404,28
|
|
20240703,141400,202661233,404,404,404,403,342
|
|
20240703,141300,202523115,404,404,404,404,108
|
|
20240703,141200,202479483,404,404,404,404,100
|
|
20240703,141100,202439083,404,404,404,404,220
|
|
20240703,141000,202350203,404,404,404,404,72
|
|
20240703,140900,202321115,404,404,404,404,100
|
|
20240703,140800,202280715,404,404,404,404,231
|
|
20240703,140700,202187391,404,404,404,404,126
|
|
20240703,140600,202136487,404,404,404,404,134
|
|
20240703,140500,202082351,404,404,404,404,102
|
|
20240703,140400,202041143,404,404,404,404,62
|
|
20240703,140300,202016095,403,403,403,403,247
|
|
20240703,140200,201916554,394,407,407,394,32620
|
|
20240703,140100,188999447,407,407,407,407,124
|
|
20240703,140000,188948979,407,406,407,406,111
|
|
20240703,135900,188903850,406,406,406,406,626
|
|
20240703,135800,188649694,406,406,406,406,100
|
|
20240703,135700,188609094,406,406,406,406,60
|
|
20240703,135600,188584734,406,406,406,406,369
|
|
20240703,135500,188434920,406,406,406,406,58
|
|
20240703,135400,188411372,406,406,406,406,103
|
|
20240703,135300,188369554,406,407,407,406,108
|
|
20240703,135200,188325672,407,407,407,407,94
|
|
20240703,135100,188287414,407,406,407,406,326
|
|
20240703,135000,188154966,406,404,406,404,1507
|
|
20240703,134900,187545938,404,404,404,404,2062
|
|
20240703,134800,186712890,404,404,404,404,3126
|
|
20240703,134700,185449986,404,404,404,404,92
|
|
20240703,134600,185412818,404,404,404,404,138
|
|
20240703,134500,185357066,404,404,404,404,128
|
|
20240703,134400,185305354,404,404,404,404,326
|
|
20240703,134300,185173650,404,404,404,404,150
|
|
20240703,134200,185113050,404,404,404,404,683
|
|
20240703,134100,184837118,404,404,404,404,190
|
|
20240703,134000,184760358,404,404,404,404,104
|
|
20240703,133900,184718342,404,404,404,404,1412
|
|
20240703,133800,184147894,404,404,404,404,28
|
|
20240703,133700,184136582,404,404,404,404,402
|
|
20240703,133600,183974174,404,404,404,404,58
|
|
20240703,133500,183950742,404,404,404,404,2600
|
|
20240703,133400,182900342,404,404,404,404,128
|
|
20240703,133300,182848630,404,404,404,404,74
|
|
20240703,133200,182818734,404,404,404,404,158
|
|
20240703,133100,182754902,404,404,404,404,7701
|
|
20240703,133000,179643698,404,404,404,404,174
|
|
20240703,132900,179573402,404,404,404,404,58
|
|
20240703,132800,179549970,403,402,403,402,2548
|
|
20240703,132700,178523204,402,403,403,402,170
|
|
20240703,132600,178454756,404,404,404,404,142
|
|
20240703,132500,178397388,404,402,404,402,1773
|
|
20240703,132400,177684310,402,399,402,398,5879
|
|
20240703,132300,175340223,403,405,405,400,100108
|
|
20240703,132200,135259084,410,410,410,410,750
|
|
20240703,132100,134951584,413,413,413,413,0
|
|
20240703,132000,134951584,413,413,413,413,0
|
|
20240703,131900,134951584,413,413,413,413,0
|
|
20240703,131800,134951584,413,413,413,413,3
|
|
20240703,131700,134950345,405,413,413,405,6027
|
|
20240703,131600,132492235,413,413,413,413,1
|
|
20240703,131500,132491822,412,412,412,412,222
|
|
20240703,131400,132400358,412,412,412,412,0
|
|
20240703,131300,132400358,412,410,412,410,2
|
|
20240703,131200,132399536,409,409,409,409,0
|
|
20240703,131100,132399536,409,409,409,409,0
|
|
20240703,131000,132399536,409,409,409,409,0
|
|
20240703,130900,132399536,409,409,409,409,0
|
|
20240703,130800,132399536,409,409,409,409,0
|
|
20240703,130700,132399536,409,409,409,409,0
|
|
20240703,130600,132399536,409,413,413,409,109
|
|
20240703,130500,132354715,409,410,413,409,138
|
|
20240703,130400,132298143,413,413,413,413,180
|
|
20240703,130300,132223803,413,413,413,413,34
|
|
20240703,130200,132209761,411,413,413,411,157
|
|
20240703,130100,132144974,413,413,413,413,116
|
|
20240703,130000,132097066,413,413,413,413,514
|
|
20240703,125900,131884784,413,413,413,413,122
|
|
20240703,125800,131834398,413,413,413,413,92
|
|
20240703,125700,131796402,413,413,413,413,86
|
|
20240703,125600,131760884,413,413,413,413,104
|
|
20240703,125500,131717932,413,413,413,413,108
|
|
20240703,125400,131673328,413,413,413,413,102
|
|
20240703,125300,131631202,413,413,413,413,58
|
|
20240703,125200,131607248,413,413,413,413,120
|
|
20240703,125100,131557688,413,413,413,413,130
|
|
20240703,125000,131503998,413,413,413,413,28
|
|
20240703,124900,131492434,413,413,413,413,182
|
|
20240703,124800,131417268,413,413,413,413,120
|
|
20240703,124700,131367708,413,413,413,413,114
|
|
20240703,124600,131320626,413,413,413,413,1617
|
|
20240703,124500,130652805,413,413,413,413,28
|
|
20240703,124400,130641241,413,413,413,413,186
|
|
20240703,124300,130564423,413,413,413,413,342
|
|
20240703,124200,130423177,413,413,413,413,26
|
|
20240703,124100,130412439,413,413,413,413,94
|
|
20240703,124000,130373617,413,413,413,413,86
|
|
20240703,123900,130338099,413,413,413,413,0
|
|
20240703,123800,130338099,413,413,413,413,122
|
|
20240703,123700,130287713,413,413,413,413,58
|
|
20240703,123600,130263759,413,413,413,413,132
|
|
20240703,123500,130209243,413,413,413,413,10
|
|
20240703,123400,130205113,413,413,413,413,84
|
|
20240703,123300,130170421,414,414,414,413,94
|
|
20240703,123200,130131539,414,414,414,414,340
|
|
20240703,123100,129990779,414,414,415,414,180
|
|
20240703,123000,129916133,411,411,411,411,0
|
|
20240703,122900,129916133,411,415,415,411,1322
|
|
20240703,122800,129372167,415,415,415,415,126
|
|
20240703,122700,129319877,415,415,415,415,26
|
|
20240703,122600,129309087,415,415,415,415,60
|
|
20240703,122500,129284187,415,415,415,415,118
|
|
20240703,122400,129235217,415,415,415,415,28
|
|
20240703,122300,129223597,415,415,415,415,96
|
|
20240703,122200,129183757,415,415,415,415,84
|
|
20240703,122100,129148897,415,415,415,415,26
|
|
20240703,122000,129138107,415,415,415,415,68
|
|
20240703,121900,129109887,415,415,415,415,110
|
|
20240703,121800,129064237,415,415,415,415,70
|
|
20240703,121700,129035187,415,415,415,415,56
|
|
20240703,121600,129011947,415,415,415,415,84
|
|
20240703,121500,128977087,415,415,415,415,96
|
|
20240703,121400,128937247,415,415,415,415,26
|
|
20240703,121300,128926457,415,415,415,415,68
|
|
20240703,121200,128898237,415,415,415,415,310
|
|
20240703,121100,128769587,415,415,415,415,0
|
|
20240703,121000,128769587,415,415,415,415,122
|
|
20240703,120900,128718957,415,414,415,414,358
|
|
20240703,120800,128570687,415,415,415,415,54
|
|
20240703,120700,128548277,415,415,415,415,370
|
|
20240703,120600,128394727,415,415,415,415,84
|
|
20240703,120500,128359867,415,415,415,415,94
|
|
20240703,120400,128320857,415,415,415,415,26
|
|
20240703,120300,128310067,415,415,415,415,86
|
|
20240703,120200,128274377,415,415,415,415,94
|
|
20240703,120100,128235367,415,415,415,415,56
|
|
20240703,120000,128212127,415,415,415,415,124
|
|
20240703,115900,128160667,415,415,415,415,26
|
|
20240703,115800,128149877,415,415,415,415,26
|
|
20240703,115700,128139087,415,415,415,415,154
|
|
20240703,115600,128075177,415,415,415,415,28
|
|
20240703,115500,128063557,415,415,415,415,96
|
|
20240703,115400,128023717,415,415,415,415,84
|
|
20240703,115300,127988857,415,415,415,415,26
|
|
20240703,115200,127978067,415,415,415,415,68
|
|
20240703,115100,127949847,414,414,414,414,110
|
|
20240703,115000,127904307,415,415,415,415,0
|
|
20240703,114900,127904307,415,415,415,415,124
|
|
20240703,114800,127852847,415,411,415,411,162
|
|
20240703,114700,127786033,411,410,411,410,1696
|
|
20240703,114600,127090577,410,410,410,410,52
|
|
20240703,114500,127069257,410,410,410,410,0
|
|
20240703,114400,127069257,410,410,410,410,124
|
|
20240703,114300,127018417,410,410,410,410,200
|
|
20240703,114200,126936417,410,410,410,410,122
|
|
20240703,114100,126886397,410,410,410,410,0
|
|
20240703,114000,126886397,410,410,410,410,26
|
|
20240703,113900,126875737,410,410,410,410,96
|
|
20240703,113800,126836377,410,410,410,410,28
|
|
20240703,113700,126824897,410,410,410,410,665
|
|
20240703,113600,126552247,410,410,410,410,60
|
|
20240703,113500,126527647,410,410,410,410,28
|
|
20240703,113400,126516167,410,410,410,410,94
|
|
20240703,113300,126477627,410,410,410,410,397
|
|
20240703,113200,126314857,410,410,410,410,54
|
|
20240703,113100,126292717,410,410,410,410,94
|
|
20240703,113000,126254177,410,410,410,410,15028
|
|
20240703,112900,120092697,410,410,410,410,101
|
|
20240703,112800,120051287,410,410,410,410,48
|
|
20240703,112700,120031607,410,410,410,410,28
|
|
20240703,112600,120020127,410,410,410,410,68
|
|
20240703,112500,119992247,410,410,410,410,52
|
|
20240703,112400,119970927,410,410,410,410,68
|
|
20240703,112300,119943047,410,410,410,410,54
|
|
20240703,112200,119920907,410,410,410,410,0
|
|
20240703,112100,119920907,410,410,410,410,124
|
|
20240703,112000,119870067,410,410,410,410,0
|
|
20240703,111900,119870067,410,410,410,410,61
|
|
20240703,111800,119845057,410,410,410,410,61
|
|
20240703,111700,119820047,410,410,410,410,26
|
|
20240703,111600,119809387,410,410,410,410,124
|
|
20240703,111500,119758547,410,410,410,410,0
|
|
20240703,111400,119758547,410,410,410,410,54
|
|
20240703,111300,119736407,410,410,410,410,68
|
|
20240703,111200,119708527,410,410,410,410,26
|
|
20240703,111100,119697867,410,410,410,410,337
|
|
20240703,111000,119559697,410,410,410,410,28
|
|
20240703,110900,119548217,410,410,410,410,528
|
|
20240703,110800,119331737,410,410,410,410,9537
|
|
20240703,110700,115421567,410,410,410,410,28
|
|
20240703,110600,115410087,410,409,410,409,5094
|
|
20240703,110500,113322601,409,409,409,409,0
|
|
20240703,110400,113322601,409,409,409,409,54
|
|
20240703,110300,113300515,409,409,409,409,68
|
|
20240703,110200,113272703,409,409,409,409,54
|
|
20240703,110100,113250617,409,409,409,409,60
|
|
20240703,110000,113226077,409,409,409,409,62
|
|
20240703,105900,113200719,409,406,409,406,178
|
|
20240703,105800,113128331,406,406,406,406,70
|
|
20240703,105700,113099911,406,406,406,406,52
|
|
20240703,105600,113078799,406,406,406,406,32
|
|
20240703,105500,113065807,406,406,406,406,122
|
|
20240703,105400,113016275,406,406,406,406,0
|
|
20240703,105300,113016275,406,406,406,406,96
|
|
20240703,105200,112977299,406,406,406,406,28
|
|
20240703,105100,112965931,406,406,406,406,26
|
|
20240703,105000,112955375,406,406,406,406,96
|
|
20240703,104900,112916399,406,406,406,406,26
|
|
20240703,104800,112905843,406,406,406,406,96
|
|
20240703,104700,112866867,406,406,406,406,29
|
|
20240703,104600,112855093,405,406,406,405,526
|
|
20240703,104500,112642037,406,406,406,405,594
|
|
20240703,104400,112401373,406,406,406,406,26
|
|
20240703,104300,112390817,406,404,406,401,3028
|
|
20240703,104200,111172454,406,406,406,406,96
|
|
20240703,104100,111133478,406,406,406,406,28
|
|
20240703,104000,111122110,406,406,406,406,596
|
|
20240703,103900,110880134,406,406,406,406,0
|
|
20240703,103800,110880134,406,406,406,406,837
|
|
20240703,103700,110540312,406,406,406,406,814
|
|
20240703,103600,110209828,406,406,406,406,60
|
|
20240703,103500,110185468,406,406,406,406,68
|
|
20240703,103400,110157860,406,406,406,406,28
|
|
20240703,103300,110146492,406,406,406,406,91
|
|
20240703,103200,110109546,406,406,406,406,68
|
|
20240703,103100,110081938,406,406,406,406,26
|
|
20240703,103000,110071382,406,406,406,405,61
|
|
20240703,102900,110046641,406,406,406,406,63
|
|
20240703,102800,110021063,406,406,406,406,0
|
|
20240703,102700,110021063,406,406,406,406,96
|
|
20240703,102600,109982087,405,405,405,405,4
|
|
20240703,102500,109980467,407,407,407,407,0
|
|
20240703,102400,109980467,407,407,407,407,94
|
|
20240703,102300,109942209,408,408,408,408,0
|
|
20240703,102200,109942209,408,408,408,408,96
|
|
20240703,102100,109903041,408,408,408,408,0
|
|
20240703,102000,109903041,408,408,408,408,28
|
|
20240703,101900,109891617,408,408,408,408,72
|
|
20240703,101800,109862241,408,408,408,408,2
|
|
20240703,101700,109861425,408,408,408,408,94
|
|
20240703,101600,109823073,405,405,405,405,200
|
|
20240703,101500,109742073,409,409,409,409,28
|
|
20240703,101400,109730621,409,409,409,409,68
|
|
20240703,101300,109702809,409,409,409,409,57
|
|
20240703,101200,109679496,409,409,409,409,34
|
|
20240703,101100,109665590,409,409,409,409,434
|
|
20240703,101000,109488084,408,408,408,408,26
|
|
20240703,100900,109477476,410,410,410,410,70
|
|
20240703,100800,109448776,410,410,410,410,128
|
|
20240703,100700,109396296,410,410,410,410,0
|
|
20240703,100600,109396296,410,410,410,410,96
|
|
20240703,100500,109356936,409,409,409,409,500
|
|
20240703,100400,109152436,409,409,409,409,148
|
|
20240703,100300,109091904,409,409,409,409,26
|
|
20240703,100200,109081270,409,409,409,409,0
|
|
20240703,100100,109081270,409,409,409,409,98
|
|
20240703,100000,109041188,407,407,407,407,500
|
|
20240703,095900,108837688,407,407,407,407,68
|
|
20240703,095800,108810012,407,407,407,407,29
|
|
20240703,095700,108798209,407,407,407,407,0
|
|
20240703,095600,108798209,407,407,407,407,96
|
|
20240703,095500,108759137,406,406,406,406,2
|
|
20240703,095400,108758325,407,409,409,407,63
|
|
20240703,095300,108732560,409,409,409,409,34
|
|
20240703,095200,108718654,409,409,409,409,0
|
|
20240703,095100,108718654,409,409,409,409,98
|
|
20240703,095000,108678572,409,409,409,409,0
|
|
20240703,094900,108678572,409,409,409,409,26
|
|
20240703,094800,108667938,409,408,409,408,568
|
|
20240703,094700,108436126,408,409,409,408,238
|
|
20240703,094600,108338994,409,409,409,409,68
|
|
20240703,094500,108311182,409,409,409,409,61
|
|
20240703,094400,108286233,409,409,409,409,28
|
|
20240703,094300,108274781,409,403,409,403,438
|
|
20240703,094200,108097859,409,409,409,409,27
|
|
20240703,094100,108086816,409,409,409,409,70
|
|
20240703,094000,108058186,409,409,409,409,28
|
|
20240703,093900,108046734,409,409,409,409,0
|
|
20240703,093800,108046734,409,409,409,409,1
|
|
20240703,093700,108046325,401,406,409,401,12140
|
|
20240703,093600,103162719,406,406,406,400,5040
|
|
20240703,093500,101143559,405,405,405,405,6539
|
|
20240703,093400,98495264,405,404,405,404,417
|
|
20240703,093300,98326583,404,404,404,400,11540
|
|
20240703,093200,93708097,404,404,404,404,740
|
|
20240703,093100,93409137,404,401,404,401,10053
|
|
20240703,093000,89372725,400,400,400,400,2028
|
|
20240703,092900,88561525,402,402,402,397,138
|
|
20240703,092800,88506192,396,402,402,396,389
|
|
20240703,092700,88350939,403,395,403,393,32619
|
|
20240703,092600,75524767,403,394,403,394,15002
|
|
20240703,092500,69603961,405,394,405,394,5006
|
|
20240703,092400,67631531,394,400,407,394,25084
|
|
20240703,092300,57704360,408,400,408,394,4604
|
|
20240703,092200,55886583,398,414,414,398,20842
|
|
20240703,092100,47521227,414,414,414,414,100
|
|
20240703,092000,47479827,414,410,414,410,1005
|
|
20240703,091900,47063766,410,406,410,406,12602
|
|
20240703,091800,41912700,406,406,406,406,86
|
|
20240703,091700,41877784,406,406,406,406,8
|
|
20240703,091600,41874536,406,402,406,402,240
|
|
20240703,091500,41778048,406,406,406,406,84
|
|
20240703,091400,41743944,406,406,406,406,2
|
|
20240703,091300,41743132,406,400,406,400,6002
|
|
20240703,091200,39338320,407,407,407,401,2096
|
|
20240703,091100,38495762,407,407,407,407,22
|
|
20240703,091000,38486808,407,411,412,400,63345
|
|
20240703,090900,13063566,418,418,418,418,2
|
|
20240703,090800,13062730,419,419,419,419,84
|
|
20240703,090700,13027534,419,420,420,419,223
|
|
20240703,090600,12934096,409,414,420,405,21484
|
|
20240703,090500,4151086,413,415,419,413,2884
|
|
20240703,090400,2957890,419,419,419,419,0
|
|
20240703,090300,2957890,419,417,419,417,38
|
|
20240703,090200,2941970,420,420,420,420,84
|
|
20240703,090100,2906690,420,420,420,420,347
|
|
20240703,090000,2760950,415,415,420,415,6650
|