609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190600,249690762,701,701,701,701,4083
|
|
20240702,190500,249690762,701,701,701,701,0
|
|
20240702,190400,249690762,701,701,701,701,0
|
|
20240702,190300,249690762,701,701,701,701,0
|
|
20240702,190200,249690762,701,701,701,701,0
|
|
20240702,190100,249690762,701,701,701,701,0
|
|
20240702,190000,249690762,701,701,701,701,0
|
|
20240702,185900,249690762,701,701,701,701,0
|
|
20240702,185800,249690762,701,701,701,701,0
|
|
20240702,185700,249690762,701,701,701,701,0
|
|
20240702,185600,249690762,701,701,701,701,0
|
|
20240702,185500,249690762,701,701,701,701,0
|
|
20240702,185400,249690762,701,701,701,701,0
|
|
20240702,185300,249690762,701,701,701,701,0
|
|
20240702,185200,249690762,701,701,701,701,0
|
|
20240702,185100,249690762,701,701,701,701,0
|
|
20240702,185000,249690762,701,701,701,701,0
|
|
20240702,184900,249690762,701,701,701,701,0
|
|
20240702,184800,249690762,701,701,701,701,0
|
|
20240702,184700,249690762,701,701,701,701,0
|
|
20240702,184600,249690762,701,701,701,701,0
|
|
20240702,184500,249690762,701,701,701,701,0
|
|
20240702,184400,249690762,701,701,701,701,0
|
|
20240702,184300,249690762,701,701,701,701,0
|
|
20240702,184200,249690762,701,701,701,701,0
|
|
20240702,184100,249690762,701,701,701,701,0
|
|
20240702,184000,249690762,701,701,701,701,0
|
|
20240702,183900,249690762,701,701,701,701,0
|
|
20240702,183800,249690762,701,701,701,701,0
|
|
20240702,183700,249690762,701,701,701,701,0
|
|
20240702,183600,249690762,701,701,701,701,4083
|
|
20240702,183500,249690762,701,701,701,701,0
|
|
20240702,183400,249690762,701,701,701,701,0
|
|
20240702,183300,249690762,701,701,701,701,0
|
|
20240702,183200,249690762,701,701,701,701,0
|
|
20240702,183100,249690762,701,701,701,701,0
|
|
20240702,183000,249690762,701,701,701,701,0
|
|
20240702,182900,249690762,701,701,701,701,0
|
|
20240702,182800,249690762,701,701,701,701,0
|
|
20240702,182700,249690762,701,701,701,701,0
|
|
20240702,182600,249690762,701,701,701,701,0
|
|
20240702,182500,249690762,701,701,701,701,0
|
|
20240702,182400,249690762,701,701,701,701,0
|
|
20240702,182300,249690762,701,701,701,701,0
|
|
20240702,182200,249690762,701,701,701,701,0
|
|
20240702,182100,249690762,701,701,701,701,0
|
|
20240702,182000,249690762,701,701,701,701,0
|
|
20240702,181900,249690762,701,701,701,701,0
|
|
20240702,181800,249690762,701,701,701,701,0
|
|
20240702,181700,249690762,701,701,701,701,0
|
|
20240702,181600,249690762,701,701,701,701,0
|
|
20240702,181500,249690762,701,701,701,701,0
|
|
20240702,181400,249690762,701,701,701,701,0
|
|
20240702,181300,249690762,701,701,701,701,0
|
|
20240702,181200,249690762,701,701,701,701,0
|
|
20240702,181100,249690762,701,701,701,701,0
|
|
20240702,181000,249690762,701,701,701,701,0
|
|
20240702,180900,249690762,701,701,701,701,0
|
|
20240702,180800,249690762,701,701,701,701,0
|
|
20240702,180700,249690762,701,701,701,701,0
|
|
20240702,180600,249690762,701,701,701,701,4083
|
|
20240702,180500,249690762,701,701,701,701,0
|
|
20240702,180400,249690762,701,701,701,701,0
|
|
20240702,180300,249690762,701,701,701,701,0
|
|
20240702,180200,249690762,701,701,701,701,0
|
|
20240702,180100,249690762,701,701,701,701,0
|
|
20240702,180000,249690762,701,701,701,701,0
|
|
20240702,175900,249690762,701,701,701,701,0
|
|
20240702,175800,249690762,701,701,701,701,0
|
|
20240702,175700,249690762,701,701,701,701,0
|
|
20240702,175600,249690762,701,701,701,701,0
|
|
20240702,175500,249690762,701,701,701,701,0
|
|
20240702,175400,249690762,701,701,701,701,0
|
|
20240702,175300,249690762,701,701,701,701,0
|
|
20240702,175200,249690762,701,701,701,701,0
|
|
20240702,175100,249690762,701,701,701,701,0
|
|
20240702,175000,249690762,701,701,701,701,0
|
|
20240702,174900,249690762,701,701,701,701,0
|
|
20240702,174800,249690762,701,701,701,701,0
|
|
20240702,174700,249690762,701,701,701,701,0
|
|
20240702,174600,249690762,701,701,701,701,0
|
|
20240702,174500,249690762,701,701,701,701,0
|
|
20240702,174400,249690762,701,701,701,701,0
|
|
20240702,174300,249690762,701,701,701,701,0
|
|
20240702,174200,249690762,701,701,701,701,0
|
|
20240702,174100,249690762,701,701,701,701,0
|
|
20240702,174000,249690762,701,701,701,701,0
|
|
20240702,173900,249690762,701,701,701,701,0
|
|
20240702,173800,249690762,701,701,701,701,0
|
|
20240702,173700,249690762,701,701,701,701,0
|
|
20240702,173600,249690762,701,701,701,701,4083
|
|
20240702,173500,249690762,701,701,701,701,0
|
|
20240702,173400,249690762,701,701,701,701,0
|
|
20240702,173300,249690762,701,701,701,701,0
|
|
20240702,173200,249690762,701,701,701,701,0
|
|
20240702,173100,249690762,701,701,701,701,0
|
|
20240702,173000,249690762,701,701,701,701,0
|
|
20240702,172900,249690762,701,701,701,701,0
|
|
20240702,172800,249690762,701,701,701,701,0
|
|
20240702,172700,249690762,701,701,701,701,0
|
|
20240702,172600,249690762,701,701,701,701,0
|
|
20240702,172500,249690762,701,701,701,701,0
|
|
20240702,172400,249690762,701,701,701,701,0
|
|
20240702,172300,249690762,701,701,701,701,0
|
|
20240702,172200,249690762,701,701,701,701,0
|
|
20240702,172100,249690762,701,701,701,701,0
|
|
20240702,172000,249690762,701,701,701,701,0
|
|
20240702,171900,249690762,701,701,701,701,0
|
|
20240702,171800,249690762,701,701,701,701,0
|
|
20240702,171700,249690762,701,701,701,701,0
|
|
20240702,171600,249690762,701,701,701,701,0
|
|
20240702,171500,249690762,701,701,701,701,0
|
|
20240702,171400,249690762,701,701,701,701,0
|
|
20240702,171300,249690762,701,701,701,701,0
|
|
20240702,171200,249690762,701,701,701,701,0
|
|
20240702,171100,249690762,701,701,701,701,0
|
|
20240702,171000,249690762,701,701,701,701,0
|
|
20240702,170900,249690762,701,701,701,701,0
|
|
20240702,170800,249690762,701,701,701,701,0
|
|
20240702,170700,249690762,701,701,701,701,0
|
|
20240702,170600,249690762,701,701,701,701,4083
|
|
20240702,170500,249690762,701,701,701,701,0
|
|
20240702,170400,249690762,701,701,701,701,0
|
|
20240702,170300,249690762,701,701,701,701,0
|
|
20240702,170200,249690762,701,701,701,701,0
|
|
20240702,170100,249690762,701,701,701,701,0
|
|
20240702,170000,249690762,701,701,701,701,0
|
|
20240702,165900,249690762,701,701,701,701,0
|
|
20240702,165800,249690762,701,701,701,701,0
|
|
20240702,165700,249690762,701,701,701,701,0
|
|
20240702,165600,249690762,701,701,701,701,0
|
|
20240702,165500,249690762,701,701,701,701,0
|
|
20240702,165400,249690762,701,701,701,701,0
|
|
20240702,165300,249690762,701,701,701,701,0
|
|
20240702,165200,249690762,701,701,701,701,0
|
|
20240702,165100,249690762,701,701,701,701,0
|
|
20240702,165000,249690762,701,701,701,701,0
|
|
20240702,164900,249690762,701,701,701,701,0
|
|
20240702,164800,249690762,701,701,701,701,0
|
|
20240702,164700,249690762,701,701,701,701,0
|
|
20240702,164600,249690762,701,701,701,701,0
|
|
20240702,164500,249690762,701,701,701,701,0
|
|
20240702,164400,249690762,701,701,701,701,0
|
|
20240702,164300,249690762,701,701,701,701,0
|
|
20240702,164200,249690762,701,701,701,701,0
|
|
20240702,164100,249690762,701,701,701,701,0
|
|
20240702,164000,249690762,701,701,701,701,0
|
|
20240702,163900,249690762,701,701,701,701,0
|
|
20240702,163800,249690762,701,701,701,701,0
|
|
20240702,163700,249690762,701,701,701,701,0
|
|
20240702,163600,249690762,701,701,701,701,4083
|
|
20240702,163500,249690762,701,701,701,701,0
|
|
20240702,163400,249690762,701,701,701,701,0
|
|
20240702,163300,249690762,701,701,701,701,0
|
|
20240702,163200,249690762,701,701,701,701,0
|
|
20240702,163100,249690762,701,701,701,701,0
|
|
20240702,163000,249690762,701,701,701,701,0
|
|
20240702,162900,249690762,701,701,701,701,0
|
|
20240702,162800,249690762,701,701,701,701,0
|
|
20240702,162700,249690762,701,701,701,701,0
|
|
20240702,162600,249690762,701,701,701,701,0
|
|
20240702,162500,249690762,701,701,701,701,0
|
|
20240702,162400,249690762,701,701,701,701,0
|
|
20240702,162300,249690762,701,701,701,701,0
|
|
20240702,162200,249690762,701,701,701,701,0
|
|
20240702,162100,249690762,701,701,701,701,0
|
|
20240702,162000,249690762,701,701,701,701,0
|
|
20240702,161900,249690762,701,701,701,701,0
|
|
20240702,161800,249690762,701,701,701,701,0
|
|
20240702,161700,249690762,701,701,701,701,0
|
|
20240702,161600,249690762,701,701,701,701,0
|
|
20240702,161500,249690762,701,701,701,701,0
|
|
20240702,161400,249690762,701,701,701,701,0
|
|
20240702,161300,249690762,701,701,701,701,0
|
|
20240702,161200,249690762,701,701,701,701,0
|
|
20240702,161100,249690762,701,701,701,701,0
|
|
20240702,161000,249690762,701,701,701,701,0
|
|
20240702,160900,249690762,701,701,701,701,0
|
|
20240702,160800,249690762,701,701,701,701,0
|
|
20240702,160700,249690762,701,701,701,701,0
|
|
20240702,160600,249690762,701,701,701,701,4083
|
|
20240702,160500,249690762,701,701,701,701,0
|
|
20240702,160400,249690762,701,701,701,701,0
|
|
20240702,160300,249690762,701,701,701,701,0
|
|
20240702,160200,249690762,701,701,701,701,0
|
|
20240702,160100,249690762,701,701,701,701,0
|
|
20240702,160000,249690762,701,701,701,701,0
|
|
20240702,155900,249690762,701,701,701,701,0
|
|
20240702,155800,249690762,701,701,701,701,0
|
|
20240702,155700,249690762,701,701,701,701,0
|
|
20240702,155600,249690762,701,701,701,701,0
|
|
20240702,155500,249690762,701,701,701,701,0
|
|
20240702,155400,249690762,701,701,701,701,0
|
|
20240702,155300,249690762,701,701,701,701,0
|
|
20240702,155200,249690762,701,701,701,701,0
|
|
20240702,155100,249690762,701,701,701,701,0
|
|
20240702,155000,249690762,701,701,701,701,0
|
|
20240702,154900,249690762,701,701,701,701,0
|
|
20240702,154800,249690762,701,701,701,701,0
|
|
20240702,154700,249690762,701,701,701,701,0
|
|
20240702,154600,249690762,701,701,701,701,0
|
|
20240702,154500,249690762,701,701,701,701,0
|
|
20240702,154400,249690762,701,701,701,701,0
|
|
20240702,154300,249690762,701,701,701,701,0
|
|
20240702,154200,249690762,701,701,701,701,0
|
|
20240702,154100,249690762,701,701,701,701,0
|
|
20240702,154000,249690762,701,701,701,701,0
|
|
20240702,153900,249690762,701,701,701,701,0
|
|
20240702,153800,249690762,701,701,701,701,0
|
|
20240702,153700,249690762,701,701,701,701,0
|
|
20240702,153600,249690762,701,701,701,701,4083
|
|
20240702,153500,249690762,701,701,701,701,0
|
|
20240702,153400,249690762,701,701,701,701,0
|
|
20240702,153300,249690762,701,701,701,701,0
|
|
20240702,153200,249690762,701,701,701,701,0
|
|
20240702,153100,249690762,701,701,701,701,0
|
|
20240702,153000,249690762,701,701,701,701,4083
|
|
20240702,152900,246828579,701,701,701,701,0
|
|
20240702,152800,246828579,701,701,701,701,0
|
|
20240702,152700,246828579,701,701,701,701,0
|
|
20240702,152600,246828579,701,701,701,701,0
|
|
20240702,152500,246828579,701,701,701,701,0
|
|
20240702,152400,246828579,701,701,701,701,0
|
|
20240702,152300,246828579,701,701,701,701,0
|
|
20240702,152200,246828579,701,701,701,701,0
|
|
20240702,152100,246828579,701,701,701,701,0
|
|
20240702,152000,246828579,701,701,701,701,0
|
|
20240702,151900,246828579,701,699,702,699,210
|
|
20240702,151800,246681777,699,699,699,699,308
|
|
20240702,151700,246466485,699,699,699,699,286
|
|
20240702,151600,246266571,699,701,701,699,3997
|
|
20240702,151500,243464690,702,701,702,701,3868
|
|
20240702,151400,240753220,701,700,701,700,2
|
|
20240702,151300,240751819,699,699,699,699,0
|
|
20240702,151200,240751819,699,699,699,699,34
|
|
20240702,151100,240728053,701,700,701,700,2
|
|
20240702,151000,240726652,698,698,698,698,0
|
|
20240702,150900,240726652,698,698,698,698,959
|
|
20240702,150800,240057270,699,700,700,699,1041
|
|
20240702,150700,239329085,700,700,700,700,0
|
|
20240702,150600,239329085,700,700,700,700,0
|
|
20240702,150500,239329085,700,700,700,700,0
|
|
20240702,150400,239329085,700,700,700,700,214
|
|
20240702,150300,239179285,700,700,700,700,686
|
|
20240702,150200,238699085,701,701,701,701,0
|
|
20240702,150100,238699085,701,701,701,701,0
|
|
20240702,150000,238699085,701,701,701,701,0
|
|
20240702,145900,238699085,701,701,701,701,0
|
|
20240702,145800,238699085,701,701,701,701,2
|
|
20240702,145700,238697683,701,701,701,701,28
|
|
20240702,145600,238678055,702,701,702,701,1068
|
|
20240702,145500,237929313,701,701,701,701,0
|
|
20240702,145400,237929313,701,701,701,701,103
|
|
20240702,145300,237857110,697,697,697,697,0
|
|
20240702,145200,237857110,697,697,697,697,0
|
|
20240702,145100,237857110,697,697,697,697,0
|
|
20240702,145000,237857110,697,702,702,697,4205
|
|
20240702,144900,234920002,704,702,704,702,3649
|
|
20240702,144800,232358316,702,702,702,702,222
|
|
20240702,144700,232202472,702,702,702,702,3205
|
|
20240702,144600,229952562,702,702,702,702,382
|
|
20240702,144500,229684398,702,704,704,702,254
|
|
20240702,144400,229505924,705,702,705,702,2448
|
|
20240702,144300,227786977,703,702,704,702,5235
|
|
20240702,144200,224111680,702,702,702,702,200
|
|
20240702,144100,223971280,702,702,702,702,0
|
|
20240702,144000,223971280,702,702,702,702,0
|
|
20240702,143900,223971280,702,702,702,702,0
|
|
20240702,143800,223971280,702,697,702,697,14518
|
|
20240702,143700,213832151,695,695,695,695,0
|
|
20240702,143600,213832151,695,697,697,695,101
|
|
20240702,143500,213761756,697,697,697,697,25
|
|
20240702,143400,213744331,697,697,697,697,0
|
|
20240702,143300,213744331,697,697,697,697,0
|
|
20240702,143200,213744331,697,697,697,697,15
|
|
20240702,143100,213733876,697,697,697,697,2
|
|
20240702,143000,213732482,697,697,697,697,0
|
|
20240702,142900,213732482,697,697,697,697,0
|
|
20240702,142800,213732482,697,697,697,697,1
|
|
20240702,142700,213731785,697,697,697,697,0
|
|
20240702,142600,213731785,697,697,697,697,0
|
|
20240702,142500,213731785,697,697,697,697,11
|
|
20240702,142400,213724118,695,695,695,695,0
|
|
20240702,142300,213724118,695,695,695,695,0
|
|
20240702,142200,213724118,695,695,695,695,0
|
|
20240702,142100,213724118,695,695,695,695,178
|
|
20240702,142000,213600408,695,695,695,695,3
|
|
20240702,141900,213598323,694,694,694,694,0
|
|
20240702,141800,213598323,694,694,694,694,0
|
|
20240702,141700,213598323,694,694,694,694,0
|
|
20240702,141600,213598323,694,694,694,694,0
|
|
20240702,141500,213598323,694,694,694,694,0
|
|
20240702,141400,213598323,694,694,694,694,0
|
|
20240702,141300,213598323,694,694,694,694,0
|
|
20240702,141200,213598323,694,694,694,694,0
|
|
20240702,141100,213598323,694,694,694,694,0
|
|
20240702,141000,213598323,694,694,694,694,0
|
|
20240702,140900,213598323,694,694,694,694,53
|
|
20240702,140800,213561541,695,695,695,695,4202
|
|
20240702,140700,210641151,695,697,697,695,1577
|
|
20240702,140600,209545022,697,697,697,697,1
|
|
20240702,140500,209544325,696,696,696,696,1687
|
|
20240702,140400,208370173,697,697,697,697,0
|
|
20240702,140300,208370173,697,697,697,697,0
|
|
20240702,140200,208370173,697,697,697,697,0
|
|
20240702,140100,208370173,697,697,697,697,0
|
|
20240702,140000,208370173,697,697,697,697,1
|
|
20240702,135900,208369476,695,695,695,695,0
|
|
20240702,135800,208369476,695,695,695,695,0
|
|
20240702,135700,208369476,695,695,695,695,100
|
|
20240702,135600,208299976,697,697,697,697,1
|
|
20240702,135500,208299279,695,695,695,695,100
|
|
20240702,135400,208229779,696,696,696,696,156
|
|
20240702,135300,208121203,697,697,697,697,64
|
|
20240702,135200,208076595,696,696,696,696,142
|
|
20240702,135100,207977763,696,696,696,696,2
|
|
20240702,135000,207976371,696,696,696,696,0
|
|
20240702,134900,207976371,696,696,696,696,0
|
|
20240702,134800,207976371,696,696,696,696,0
|
|
20240702,134700,207976371,696,696,696,696,0
|
|
20240702,134600,207976371,696,696,696,696,0
|
|
20240702,134500,207976371,696,692,697,691,1011
|
|
20240702,134400,207277543,697,697,697,697,1
|
|
20240702,134300,207276846,691,693,693,691,2936
|
|
20240702,134200,205245303,692,694,694,692,1500
|
|
20240702,134100,204206686,694,694,694,694,126
|
|
20240702,134000,204119242,699,699,699,699,0
|
|
20240702,133900,204119242,699,695,699,694,732
|
|
20240702,133800,203610529,695,695,695,695,0
|
|
20240702,133700,203610529,695,698,698,695,1720
|
|
20240702,133600,202413026,700,700,700,700,0
|
|
20240702,133500,202413026,700,700,700,700,0
|
|
20240702,133400,202413026,700,698,700,698,7
|
|
20240702,133300,202408132,698,698,698,698,42
|
|
20240702,133200,202378816,698,698,698,698,0
|
|
20240702,133100,202378816,698,698,698,698,0
|
|
20240702,133000,202378816,698,698,698,698,0
|
|
20240702,132900,202378816,698,698,698,698,0
|
|
20240702,132800,202378816,698,698,698,698,1
|
|
20240702,132700,202378118,695,697,697,695,94
|
|
20240702,132600,202312705,698,698,698,698,2
|
|
20240702,132500,202311309,698,698,698,698,13
|
|
20240702,132400,202302235,700,700,700,700,0
|
|
20240702,132300,202302235,700,700,700,700,0
|
|
20240702,132200,202302235,700,699,700,699,249
|
|
20240702,132100,202128084,700,700,700,700,0
|
|
20240702,132000,202128084,700,700,700,700,0
|
|
20240702,131900,202128084,700,700,700,700,0
|
|
20240702,131800,202128084,700,700,700,700,0
|
|
20240702,131700,202128084,700,700,700,700,0
|
|
20240702,131600,202128084,700,700,700,700,0
|
|
20240702,131500,202128084,700,700,700,700,4
|
|
20240702,131400,202125284,700,700,700,700,0
|
|
20240702,131300,202125284,700,700,700,700,0
|
|
20240702,131200,202125284,700,700,700,700,0
|
|
20240702,131100,202125284,700,700,700,700,500
|
|
20240702,131000,201775284,700,700,700,700,501
|
|
20240702,130900,201424584,699,699,699,699,0
|
|
20240702,130800,201424584,699,699,699,699,0
|
|
20240702,130700,201424584,699,699,699,699,0
|
|
20240702,130600,201424584,699,699,699,699,0
|
|
20240702,130500,201424584,699,699,699,699,0
|
|
20240702,130400,201424584,699,699,699,699,47
|
|
20240702,130300,201391731,699,699,699,699,20
|
|
20240702,130200,201377751,699,699,699,699,0
|
|
20240702,130100,201377751,699,699,699,699,0
|
|
20240702,130000,201377751,699,699,699,699,0
|
|
20240702,125900,201377751,699,699,699,699,6
|
|
20240702,125800,201373557,699,699,699,699,16
|
|
20240702,125700,201362373,698,698,698,698,0
|
|
20240702,125600,201362373,698,698,698,698,148
|
|
20240702,125500,201259069,699,699,699,699,10
|
|
20240702,125400,201252079,699,699,699,699,1
|
|
20240702,125300,201251380,698,698,698,698,0
|
|
20240702,125200,201251380,698,699,699,698,6
|
|
20240702,125100,201247187,699,699,699,699,5
|
|
20240702,125000,201243692,699,699,699,699,100
|
|
20240702,124900,201173792,699,698,699,698,2
|
|
20240702,124800,201172395,693,694,694,693,1000
|
|
20240702,124700,200479345,693,693,693,693,0
|
|
20240702,124600,200479345,693,693,693,693,0
|
|
20240702,124500,200479345,693,694,694,693,626
|
|
20240702,124400,200045431,694,700,700,694,225
|
|
20240702,124300,199887989,700,700,700,700,0
|
|
20240702,124200,199887989,700,700,700,700,0
|
|
20240702,124100,199887989,700,700,700,700,1
|
|
20240702,124000,199887289,700,699,700,691,1674
|
|
20240702,123900,198726748,699,699,699,699,0
|
|
20240702,123800,198726748,699,699,699,699,0
|
|
20240702,123700,198726748,699,699,699,699,1
|
|
20240702,123600,198726049,699,699,699,699,101
|
|
20240702,123500,198655450,699,699,699,699,5
|
|
20240702,123400,198651955,693,696,696,693,4313
|
|
20240702,123300,195654604,700,700,700,700,0
|
|
20240702,123200,195654604,700,700,700,700,8
|
|
20240702,123100,195649004,700,696,700,696,101
|
|
20240702,123000,195578704,696,700,700,696,4001
|
|
20240702,122900,192793654,700,700,700,700,2
|
|
20240702,122800,192792254,700,700,700,700,0
|
|
20240702,122700,192792254,700,700,700,700,3
|
|
20240702,122600,192790154,696,696,696,696,6
|
|
20240702,122500,192785978,700,700,700,700,2
|
|
20240702,122400,192784578,700,699,700,699,1107
|
|
20240702,122300,192010784,699,699,699,699,47
|
|
20240702,122200,191977931,699,698,699,698,2
|
|
20240702,122100,191976534,695,695,695,695,247
|
|
20240702,122000,191804869,698,699,699,698,30
|
|
20240702,121900,191783914,699,699,699,699,15
|
|
20240702,121800,191773429,698,695,698,695,206
|
|
20240702,121700,191630246,695,695,695,695,0
|
|
20240702,121600,191630246,695,695,695,695,3000
|
|
20240702,121500,189545246,695,696,696,695,2377
|
|
20240702,121400,187892434,697,697,697,697,148
|
|
20240702,121300,187789278,699,699,699,699,1
|
|
20240702,121200,187788579,699,699,699,699,23
|
|
20240702,121100,187772502,699,699,699,699,10
|
|
20240702,121000,187765512,699,700,700,697,1995
|
|
20240702,120900,186372750,700,700,700,700,6
|
|
20240702,120800,186368550,700,700,700,700,0
|
|
20240702,120700,186368550,700,700,700,700,0
|
|
20240702,120600,186368550,700,700,700,700,8
|
|
20240702,120500,186362950,700,700,700,700,82
|
|
20240702,120400,186305550,700,700,700,700,2
|
|
20240702,120300,186304150,700,700,700,700,0
|
|
20240702,120200,186304150,700,700,700,700,0
|
|
20240702,120100,186304150,700,700,700,700,100
|
|
20240702,120000,186234150,700,700,700,700,397
|
|
20240702,115900,185956250,699,699,699,699,1
|
|
20240702,115800,185955551,700,700,700,700,0
|
|
20240702,115700,185955551,700,700,700,700,10
|
|
20240702,115600,185948551,700,700,700,700,0
|
|
20240702,115500,185948551,700,700,700,700,3
|
|
20240702,115400,185946451,700,700,700,700,11
|
|
20240702,115300,185938751,700,700,700,700,1
|
|
20240702,115200,185938051,699,699,699,699,27
|
|
20240702,115100,185919178,699,699,699,699,33
|
|
20240702,115000,185896111,700,700,700,700,45
|
|
20240702,114900,185864611,700,700,700,700,617
|
|
20240702,114800,185432711,701,701,701,701,0
|
|
20240702,114700,185432711,701,701,701,701,0
|
|
20240702,114600,185432711,701,701,701,701,0
|
|
20240702,114500,185432711,701,701,701,701,0
|
|
20240702,114400,185432711,701,701,701,701,441
|
|
20240702,114300,185123570,701,701,701,701,0
|
|
20240702,114200,185123570,701,701,701,701,0
|
|
20240702,114100,185123570,701,701,701,701,57
|
|
20240702,114000,185083613,702,702,702,702,0
|
|
20240702,113900,185083613,702,702,702,702,1143
|
|
20240702,113800,184281227,704,704,704,704,14
|
|
20240702,113700,184271371,704,704,704,704,1
|
|
20240702,113600,184270667,704,701,704,701,1655
|
|
20240702,113500,183106005,701,701,701,701,298
|
|
20240702,113400,182897107,701,701,701,701,0
|
|
20240702,113300,182897107,701,701,701,701,0
|
|
20240702,113200,182897107,701,701,701,701,240
|
|
20240702,113100,182728867,701,701,701,701,30
|
|
20240702,113000,182707837,701,701,701,701,0
|
|
20240702,112900,182707837,701,701,701,701,2
|
|
20240702,112800,182706435,701,701,701,701,350
|
|
20240702,112700,182461085,701,701,701,701,0
|
|
20240702,112600,182461085,701,701,701,701,0
|
|
20240702,112500,182461085,701,701,701,701,104
|
|
20240702,112400,182388181,701,701,701,701,7
|
|
20240702,112300,182383274,701,701,701,701,1
|
|
20240702,112200,182382573,700,700,700,700,0
|
|
20240702,112100,182382573,700,700,700,700,30
|
|
20240702,112000,182361573,699,699,699,699,0
|
|
20240702,111900,182361573,699,701,701,699,28
|
|
20240702,111800,182341985,700,700,700,700,133
|
|
20240702,111700,182248885,700,700,700,700,0
|
|
20240702,111600,182248885,700,698,700,698,4144
|
|
20240702,111500,179356321,700,698,700,698,134
|
|
20240702,111400,179262589,700,700,700,700,5
|
|
20240702,111300,179259089,701,698,701,698,667
|
|
20240702,111200,178793520,698,700,700,698,309
|
|
20240702,111100,178577694,700,700,700,700,111
|
|
20240702,111000,178499994,700,700,700,700,899
|
|
20240702,110900,177870694,700,700,700,700,21
|
|
20240702,110800,177855994,701,702,702,701,710
|
|
20240702,110700,177357584,705,705,705,705,0
|
|
20240702,110600,177357584,705,705,705,705,0
|
|
20240702,110500,177357584,705,705,705,705,2
|
|
20240702,110400,177356174,705,705,705,705,0
|
|
20240702,110300,177356174,705,702,705,702,4313
|
|
20240702,110200,174318727,703,702,703,702,49
|
|
20240702,110100,174284305,702,700,702,700,13
|
|
20240702,110000,174275201,702,702,702,702,73
|
|
20240702,105900,174223955,701,701,701,701,100
|
|
20240702,105800,174153855,701,701,701,701,161
|
|
20240702,105700,174040994,703,703,703,703,500
|
|
20240702,105600,173689494,703,701,703,699,1002
|
|
20240702,105500,172989009,703,703,703,703,44
|
|
20240702,105400,172958077,703,701,703,701,3858
|
|
20240702,105300,170252369,700,698,700,698,1390
|
|
20240702,105200,169280905,698,698,698,698,25
|
|
20240702,105100,169263455,699,698,699,698,595
|
|
20240702,105000,168848050,698,699,699,698,2
|
|
20240702,104900,168846653,700,699,700,698,59
|
|
20240702,104800,168805406,700,700,700,700,0
|
|
20240702,104700,168805406,700,699,700,699,6
|
|
20240702,104600,168801210,695,695,695,695,0
|
|
20240702,104500,168801210,695,695,695,695,0
|
|
20240702,104400,168801210,695,695,695,695,0
|
|
20240702,104300,168801210,695,695,695,695,3
|
|
20240702,104200,168799125,693,693,693,693,0
|
|
20240702,104100,168799125,693,700,700,693,517
|
|
20240702,104000,168439506,700,700,700,699,17
|
|
20240702,103900,168427607,700,700,700,700,0
|
|
20240702,103800,168427607,700,700,700,699,1005
|
|
20240702,103700,167724214,700,700,700,700,3070
|
|
20240702,103600,165575214,699,699,699,699,444
|
|
20240702,103500,165264858,699,695,700,694,2033
|
|
20240702,103400,163851903,700,695,700,695,27
|
|
20240702,103300,163833128,700,700,700,695,84
|
|
20240702,103200,163774433,700,696,700,696,123
|
|
20240702,103100,163688814,699,697,700,697,1070
|
|
20240702,103000,162941882,699,696,699,695,2190
|
|
20240702,102900,161414263,695,695,695,695,51
|
|
20240702,102800,161378818,695,695,695,695,702
|
|
20240702,102700,160890928,695,694,695,694,520
|
|
20240702,102600,160529885,694,694,694,694,555
|
|
20240702,102500,160144715,693,694,694,693,115
|
|
20240702,102400,160065005,694,694,694,694,0
|
|
20240702,102300,160065005,694,694,694,694,1100
|
|
20240702,102200,159301605,695,693,695,693,502
|
|
20240702,102100,158953715,692,695,695,692,153
|
|
20240702,102000,158847554,694,694,694,694,317
|
|
20240702,101900,158627556,693,693,693,693,559
|
|
20240702,101800,158240169,692,692,692,692,100
|
|
20240702,101700,158170969,692,692,692,692,148
|
|
20240702,101600,158068553,692,692,692,692,2
|
|
20240702,101500,158067169,693,692,693,692,101
|
|
20240702,101400,157997256,693,693,693,693,2
|
|
20240702,101300,157995870,693,693,693,693,3
|
|
20240702,101200,157993791,693,693,693,693,83
|
|
20240702,101100,157936272,693,693,693,693,1
|
|
20240702,101000,157935579,690,690,690,690,0
|
|
20240702,100900,157935579,690,692,693,690,1660
|
|
20240702,100800,156790098,692,691,693,691,13202
|
|
20240702,100700,147665922,691,691,691,690,1607
|
|
20240702,100600,146555568,691,691,691,691,20
|
|
20240702,100500,146541748,691,690,691,690,1033
|
|
20240702,100400,145827976,690,691,691,690,1408
|
|
20240702,100300,144856419,691,691,691,690,1031
|
|
20240702,100200,144144593,691,690,691,690,2173
|
|
20240702,100100,142644052,690,690,690,690,509
|
|
20240702,100000,142292842,690,690,690,690,17
|
|
20240702,095900,142281112,690,690,690,690,25
|
|
20240702,095800,142263862,687,690,690,687,3264
|
|
20240702,095700,140017832,690,689,690,689,46
|
|
20240702,095600,139986102,690,690,690,690,2
|
|
20240702,095500,139984722,690,690,690,690,12
|
|
20240702,095400,139976442,687,690,690,687,1126
|
|
20240702,095300,139202802,687,687,687,687,0
|
|
20240702,095200,139202802,687,687,687,687,1000
|
|
20240702,095100,138515802,687,690,690,687,24
|
|
20240702,095000,138499254,691,690,691,690,330
|
|
20240702,094900,138271524,690,687,690,687,1297
|
|
20240702,094800,137377698,686,686,686,686,0
|
|
20240702,094700,137377698,686,687,687,686,2000
|
|
20240702,094600,136005687,687,689,689,687,1001
|
|
20240702,094500,135317998,687,687,687,687,0
|
|
20240702,094400,135317998,687,687,687,687,850
|
|
20240702,094300,134734048,687,687,687,687,1
|
|
20240702,094200,134733361,687,689,689,687,2
|
|
20240702,094100,134731985,689,690,690,689,5016
|
|
20240702,094000,131275958,691,691,691,691,3
|
|
20240702,093900,131273885,691,689,691,689,1104
|
|
20240702,093800,130511609,689,689,689,689,4
|
|
20240702,093700,130508853,689,691,691,689,3
|
|
20240702,093600,130506782,691,691,691,691,0
|
|
20240702,093500,130506782,691,691,691,691,0
|
|
20240702,093400,130506782,691,688,691,687,920
|
|
20240702,093300,129874635,690,689,691,689,5113
|
|
20240702,093200,126347591,689,689,689,689,89
|
|
20240702,093100,126286270,689,689,689,689,101
|
|
20240702,093000,126216681,687,687,687,687,1194
|
|
20240702,092900,125396403,687,687,687,686,1090
|
|
20240702,092800,124648655,687,687,687,687,1167
|
|
20240702,092700,123846926,687,688,688,687,745
|
|
20240702,092600,123335056,688,688,688,687,279
|
|
20240702,092500,123143105,688,688,688,688,17
|
|
20240702,092400,123131409,689,687,689,687,10
|
|
20240702,092300,123124533,686,687,687,686,5175
|
|
20240702,092200,119570289,688,690,690,688,491
|
|
20240702,092100,119232419,690,691,691,690,326
|
|
20240702,092000,119007264,691,691,691,691,491
|
|
20240702,091900,118667983,691,690,692,690,3433
|
|
20240702,091800,116296861,690,687,690,687,9284
|
|
20240702,091700,109909117,688,687,688,687,1615
|
|
20240702,091600,108799112,688,688,688,688,21
|
|
20240702,091500,108784664,686,686,686,686,70
|
|
20240702,091400,108736644,688,688,688,688,300
|
|
20240702,091300,108530244,686,688,688,686,327
|
|
20240702,091200,108305743,688,687,688,687,26
|
|
20240702,091100,108287864,689,687,690,687,3040
|
|
20240702,091000,106193682,684,684,687,683,2764
|
|
20240702,090900,104303393,684,686,687,684,1285
|
|
20240702,090800,103422643,686,686,686,685,564
|
|
20240702,090700,103036102,687,687,687,687,323
|
|
20240702,090600,102814201,687,687,687,684,1831
|
|
20240702,090500,101557669,685,685,685,682,3563
|
|
20240702,090400,99122109,688,689,691,687,10939
|
|
20240702,090300,91589189,689,684,689,684,5118
|
|
20240702,090200,88076403,685,687,687,682,10959
|
|
20240702,090100,80584952,688,677,688,676,11646
|
|
20240702,090000,72663149,677,668,693,668,108489
|