629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192600,802345952,240,240,240,240,21267
|
|
20240701,192500,802345952,240,240,240,240,0
|
|
20240701,192400,802345952,240,240,240,240,0
|
|
20240701,192300,802345952,240,240,240,240,0
|
|
20240701,192200,802345952,240,240,240,240,0
|
|
20240701,192100,802345952,240,240,240,240,0
|
|
20240701,192000,802345952,240,240,240,240,0
|
|
20240701,191900,802345952,240,240,240,240,0
|
|
20240701,191800,802345952,240,240,240,240,0
|
|
20240701,191700,802345952,240,240,240,240,0
|
|
20240701,191600,802345952,240,240,240,240,0
|
|
20240701,191500,802345952,240,240,240,240,0
|
|
20240701,191400,802345952,240,240,240,240,0
|
|
20240701,191300,802345952,240,240,240,240,0
|
|
20240701,191200,802345952,240,240,240,240,0
|
|
20240701,191100,802345952,240,240,240,240,0
|
|
20240701,191000,802345952,240,240,240,240,0
|
|
20240701,190900,802345952,240,240,240,240,0
|
|
20240701,190800,802345952,240,240,240,240,0
|
|
20240701,190700,802345952,240,240,240,240,0
|
|
20240701,190600,802345952,240,240,240,240,0
|
|
20240701,190500,802345952,240,240,240,240,0
|
|
20240701,190400,802345952,240,240,240,240,0
|
|
20240701,190300,802345952,240,240,240,240,0
|
|
20240701,190200,802345952,240,240,240,240,0
|
|
20240701,190100,802345952,240,240,240,240,0
|
|
20240701,190000,802345952,240,240,240,240,0
|
|
20240701,185900,802345952,240,240,240,240,0
|
|
20240701,185800,802345952,240,240,240,240,0
|
|
20240701,185700,802345952,240,240,240,240,0
|
|
20240701,185600,802345952,240,240,240,240,21267
|
|
20240701,185500,802345952,240,240,240,240,0
|
|
20240701,185400,802345952,240,240,240,240,0
|
|
20240701,185300,802345952,240,240,240,240,0
|
|
20240701,185200,802345952,240,240,240,240,0
|
|
20240701,185100,802345952,240,240,240,240,0
|
|
20240701,185000,802345952,240,240,240,240,0
|
|
20240701,184900,802345952,240,240,240,240,0
|
|
20240701,184800,802345952,240,240,240,240,0
|
|
20240701,184700,802345952,240,240,240,240,0
|
|
20240701,184600,802345952,240,240,240,240,0
|
|
20240701,184500,802345952,240,240,240,240,0
|
|
20240701,184400,802345952,240,240,240,240,0
|
|
20240701,184300,802345952,240,240,240,240,0
|
|
20240701,184200,802345952,240,240,240,240,0
|
|
20240701,184100,802345952,240,240,240,240,0
|
|
20240701,184000,802345952,240,240,240,240,0
|
|
20240701,183900,802345952,240,240,240,240,0
|
|
20240701,183800,802345952,240,240,240,240,0
|
|
20240701,183700,802345952,240,240,240,240,0
|
|
20240701,183600,802345952,240,240,240,240,0
|
|
20240701,183500,802345952,240,240,240,240,0
|
|
20240701,183400,802345952,240,240,240,240,0
|
|
20240701,183300,802345952,240,240,240,240,0
|
|
20240701,183200,802345952,240,240,240,240,0
|
|
20240701,183100,802345952,240,240,240,240,0
|
|
20240701,183000,802345952,240,240,240,240,0
|
|
20240701,182900,802345952,240,240,240,240,0
|
|
20240701,182800,802345952,240,240,240,240,0
|
|
20240701,182700,802345952,240,240,240,240,0
|
|
20240701,182600,802345952,240,240,240,240,21267
|
|
20240701,182500,802345952,240,240,240,240,0
|
|
20240701,182400,802345952,240,240,240,240,0
|
|
20240701,182300,802345952,240,240,240,240,0
|
|
20240701,182200,802345952,240,240,240,240,0
|
|
20240701,182100,802345952,240,240,240,240,0
|
|
20240701,182000,802345952,240,240,240,240,0
|
|
20240701,181900,802345952,240,240,240,240,0
|
|
20240701,181800,802345952,240,240,240,240,0
|
|
20240701,181700,802345952,240,240,240,240,0
|
|
20240701,181600,802345952,240,240,240,240,0
|
|
20240701,181500,802345952,240,240,240,240,0
|
|
20240701,181400,802345952,240,240,240,240,0
|
|
20240701,181300,802345952,240,240,240,240,0
|
|
20240701,181200,802345952,240,240,240,240,0
|
|
20240701,181100,802345952,240,240,240,240,0
|
|
20240701,181000,802345952,240,240,240,240,0
|
|
20240701,180900,802345952,240,240,240,240,0
|
|
20240701,180800,802345952,240,240,240,240,0
|
|
20240701,180700,802345952,240,240,240,240,0
|
|
20240701,180600,802345952,240,240,240,240,0
|
|
20240701,180500,802345952,240,240,240,240,0
|
|
20240701,180400,802345952,240,240,240,240,0
|
|
20240701,180300,802345952,240,240,240,240,0
|
|
20240701,180200,802345952,240,240,240,240,0
|
|
20240701,180100,802345952,240,240,240,240,0
|
|
20240701,180000,802345952,240,240,240,240,0
|
|
20240701,175900,802345952,240,240,240,240,0
|
|
20240701,175800,802345952,240,240,240,240,0
|
|
20240701,175700,802345952,240,240,240,240,0
|
|
20240701,175600,802345952,240,240,240,240,21267
|
|
20240701,175500,802345952,240,240,240,240,0
|
|
20240701,175400,802345952,240,240,240,240,0
|
|
20240701,175300,802345952,240,240,240,240,0
|
|
20240701,175200,802345952,240,240,240,240,0
|
|
20240701,175100,802345952,240,240,240,240,0
|
|
20240701,175000,802345952,240,240,240,240,0
|
|
20240701,174900,802345952,240,240,240,240,0
|
|
20240701,174800,802345952,240,240,240,240,0
|
|
20240701,174700,802345952,240,240,240,240,0
|
|
20240701,174600,802345952,240,240,240,240,0
|
|
20240701,174500,802345952,240,240,240,240,0
|
|
20240701,174400,802345952,240,240,240,240,0
|
|
20240701,174300,802345952,240,240,240,240,0
|
|
20240701,174200,802345952,240,240,240,240,0
|
|
20240701,174100,802345952,240,240,240,240,0
|
|
20240701,174000,802345952,240,240,240,240,0
|
|
20240701,173900,802345952,240,240,240,240,0
|
|
20240701,173800,802345952,240,240,240,240,0
|
|
20240701,173700,802345952,240,240,240,240,0
|
|
20240701,173600,802345952,240,240,240,240,0
|
|
20240701,173500,802345952,240,240,240,240,0
|
|
20240701,173400,802345952,240,240,240,240,0
|
|
20240701,173300,802345952,240,240,240,240,0
|
|
20240701,173200,802345952,240,240,240,240,0
|
|
20240701,173100,802345952,240,240,240,240,0
|
|
20240701,173000,802345952,240,240,240,240,0
|
|
20240701,172900,802345952,240,240,240,240,0
|
|
20240701,172800,802345952,240,240,240,240,0
|
|
20240701,172700,802345952,240,240,240,240,0
|
|
20240701,172600,802345952,240,240,240,240,21267
|
|
20240701,172500,802345952,240,240,240,240,0
|
|
20240701,172400,802345952,240,240,240,240,0
|
|
20240701,172300,802345952,240,240,240,240,0
|
|
20240701,172200,802345952,240,240,240,240,0
|
|
20240701,172100,802345952,240,240,240,240,0
|
|
20240701,172000,802345952,240,240,240,240,0
|
|
20240701,171900,802345952,240,240,240,240,0
|
|
20240701,171800,802345952,240,240,240,240,0
|
|
20240701,171700,802345952,240,240,240,240,0
|
|
20240701,171600,802345952,240,240,240,240,0
|
|
20240701,171500,802345952,240,240,240,240,0
|
|
20240701,171400,802345952,240,240,240,240,0
|
|
20240701,171300,802345952,240,240,240,240,0
|
|
20240701,171200,802345952,240,240,240,240,0
|
|
20240701,171100,802345952,240,240,240,240,0
|
|
20240701,171000,802345952,240,240,240,240,0
|
|
20240701,170900,802345952,240,240,240,240,0
|
|
20240701,170800,802345952,240,240,240,240,0
|
|
20240701,170700,802345952,240,240,240,240,0
|
|
20240701,170600,802345952,240,240,240,240,0
|
|
20240701,170500,802345952,240,240,240,240,0
|
|
20240701,170400,802345952,240,240,240,240,0
|
|
20240701,170300,802345952,240,240,240,240,0
|
|
20240701,170200,802345952,240,240,240,240,0
|
|
20240701,170100,802345952,240,240,240,240,0
|
|
20240701,170000,802345952,240,240,240,240,0
|
|
20240701,165900,802345952,240,240,240,240,0
|
|
20240701,165800,802345952,240,240,240,240,0
|
|
20240701,165700,802345952,240,240,240,240,0
|
|
20240701,165600,802345952,240,240,240,240,21267
|
|
20240701,165500,802345952,240,240,240,240,0
|
|
20240701,165400,802345952,240,240,240,240,0
|
|
20240701,165300,802345952,240,240,240,240,0
|
|
20240701,165200,802345952,240,240,240,240,0
|
|
20240701,165100,802345952,240,240,240,240,0
|
|
20240701,165000,802345952,240,240,240,240,0
|
|
20240701,164900,802345952,240,240,240,240,0
|
|
20240701,164800,802345952,240,240,240,240,0
|
|
20240701,164700,802345952,240,240,240,240,0
|
|
20240701,164600,802345952,240,240,240,240,0
|
|
20240701,164500,802345952,240,240,240,240,0
|
|
20240701,164400,802345952,240,240,240,240,0
|
|
20240701,164300,802345952,240,240,240,240,0
|
|
20240701,164200,802345952,240,240,240,240,0
|
|
20240701,164100,802345952,240,240,240,240,0
|
|
20240701,164000,802345952,240,240,240,240,0
|
|
20240701,163900,802345952,240,240,240,240,0
|
|
20240701,163800,802345952,240,240,240,240,0
|
|
20240701,163700,802345952,240,240,240,240,0
|
|
20240701,163600,802345952,240,240,240,240,0
|
|
20240701,163500,802345952,240,240,240,240,0
|
|
20240701,163400,802345952,240,240,240,240,0
|
|
20240701,163300,802345952,240,240,240,240,0
|
|
20240701,163200,802345952,240,240,240,240,0
|
|
20240701,163100,802345952,240,240,240,240,0
|
|
20240701,163000,802345952,240,240,240,240,0
|
|
20240701,162900,802345952,240,240,240,240,0
|
|
20240701,162800,802345952,240,240,240,240,0
|
|
20240701,162700,802345952,240,240,240,240,0
|
|
20240701,162600,802345952,240,240,240,240,21267
|
|
20240701,162500,802345952,240,240,240,240,0
|
|
20240701,162400,802345952,240,240,240,240,0
|
|
20240701,162300,802345952,240,240,240,240,0
|
|
20240701,162200,802345952,240,240,240,240,0
|
|
20240701,162100,802345952,240,240,240,240,0
|
|
20240701,162000,802345952,240,240,240,240,0
|
|
20240701,161900,802345952,240,240,240,240,0
|
|
20240701,161800,802345952,240,240,240,240,0
|
|
20240701,161700,802345952,240,240,240,240,0
|
|
20240701,161600,802345952,240,240,240,240,0
|
|
20240701,161500,802345952,240,240,240,240,0
|
|
20240701,161400,802345952,240,240,240,240,0
|
|
20240701,161300,802345952,240,240,240,240,0
|
|
20240701,161200,802345952,240,240,240,240,0
|
|
20240701,161100,802345952,240,240,240,240,0
|
|
20240701,161000,802345952,240,240,240,240,0
|
|
20240701,160900,802345952,240,240,240,240,0
|
|
20240701,160800,802345952,240,240,240,240,0
|
|
20240701,160700,802345952,240,240,240,240,0
|
|
20240701,160600,802345952,240,240,240,240,0
|
|
20240701,160500,802345952,240,240,240,240,0
|
|
20240701,160400,802345952,240,240,240,240,0
|
|
20240701,160300,802345952,240,240,240,240,0
|
|
20240701,160200,802345952,240,240,240,240,0
|
|
20240701,160100,802345952,240,240,240,240,0
|
|
20240701,160000,802345952,240,240,240,240,0
|
|
20240701,155900,802345952,240,240,240,240,0
|
|
20240701,155800,802345952,240,240,240,240,0
|
|
20240701,155700,802345952,240,240,240,240,0
|
|
20240701,155600,802345952,240,240,240,240,21267
|
|
20240701,155500,802345952,240,240,240,240,0
|
|
20240701,155400,802345952,240,240,240,240,0
|
|
20240701,155300,802345952,240,240,240,240,0
|
|
20240701,155200,802345952,240,240,240,240,0
|
|
20240701,155100,802345952,240,240,240,240,0
|
|
20240701,155000,802345952,240,240,240,240,0
|
|
20240701,154900,802345952,240,240,240,240,0
|
|
20240701,154800,802345952,240,240,240,240,0
|
|
20240701,154700,802345952,240,240,240,240,0
|
|
20240701,154600,802345952,240,240,240,240,0
|
|
20240701,154500,802345952,240,240,240,240,0
|
|
20240701,154400,802345952,240,240,240,240,0
|
|
20240701,154300,802345952,240,240,240,240,0
|
|
20240701,154200,802345952,240,240,240,240,0
|
|
20240701,154100,802345952,240,240,240,240,0
|
|
20240701,154000,802345952,240,240,240,240,0
|
|
20240701,153900,802345952,240,240,240,240,0
|
|
20240701,153800,802345952,240,240,240,240,0
|
|
20240701,153700,802345952,240,240,240,240,0
|
|
20240701,153600,802345952,240,240,240,240,0
|
|
20240701,153500,802345952,240,240,240,240,0
|
|
20240701,153400,802345952,240,240,240,240,0
|
|
20240701,153300,802345952,240,240,240,240,0
|
|
20240701,153200,802345952,240,240,240,240,0
|
|
20240701,153100,802345952,240,240,240,240,0
|
|
20240701,153000,802345952,240,240,240,240,21267
|
|
20240701,152900,797241872,240,240,240,240,0
|
|
20240701,152800,797241872,240,240,240,240,0
|
|
20240701,152700,797241872,240,240,240,240,0
|
|
20240701,152600,797241872,240,240,240,240,0
|
|
20240701,152500,797241872,240,240,240,240,0
|
|
20240701,152400,797241872,240,240,240,240,0
|
|
20240701,152300,797241872,240,240,240,240,0
|
|
20240701,152200,797241872,240,240,240,240,0
|
|
20240701,152100,797241872,240,240,240,240,0
|
|
20240701,152000,797241872,240,240,240,240,0
|
|
20240701,151900,797241872,240,240,240,240,11942
|
|
20240701,151800,794375792,240,240,240,240,18
|
|
20240701,151700,794371472,240,241,241,238,5429
|
|
20240701,151600,793063190,241,239,241,238,8575
|
|
20240701,151500,791009275,241,240,241,239,28641
|
|
20240701,151400,784139778,240,240,240,240,20690
|
|
20240701,151300,779174178,239,238,239,238,1578
|
|
20240701,151200,778797861,239,239,240,239,43374
|
|
20240701,151100,768408530,239,238,239,238,1077
|
|
20240701,151000,768151204,238,238,238,238,6200
|
|
20240701,150900,766675604,238,238,238,238,704
|
|
20240701,150800,766508052,238,238,238,237,11627
|
|
20240701,150700,763741827,238,237,238,237,244
|
|
20240701,150600,763683983,237,238,238,237,156
|
|
20240701,150500,763646857,237,237,237,237,121
|
|
20240701,150400,763618180,237,237,237,237,3808
|
|
20240701,150300,762715684,238,238,239,237,55967
|
|
20240701,150200,749445267,239,237,239,237,143
|
|
20240701,150100,749411288,239,239,239,237,4716
|
|
20240701,150000,748293126,239,238,239,237,5021
|
|
20240701,145900,747098109,238,238,239,238,1114
|
|
20240701,145800,746832967,238,239,239,237,13966
|
|
20240701,145700,743511203,240,238,240,238,4963
|
|
20240701,145600,742320193,240,240,240,240,1104
|
|
20240701,145500,742055233,240,239,240,238,1145
|
|
20240701,145400,741780577,239,239,239,239,6583
|
|
20240701,145300,740207240,239,239,239,239,0
|
|
20240701,145200,740207240,239,239,239,238,731
|
|
20240701,145100,740033037,239,240,240,239,420
|
|
20240701,145000,739932637,239,237,239,237,38639
|
|
20240701,144900,730719028,238,238,238,238,32
|
|
20240701,144800,730711412,237,237,237,237,3557
|
|
20240701,144700,729868403,237,238,238,237,8202
|
|
20240701,144600,727924327,238,238,238,238,0
|
|
20240701,144500,727924327,238,238,238,238,9
|
|
20240701,144400,727922185,239,239,239,239,0
|
|
20240701,144300,727922185,239,238,239,238,1286
|
|
20240701,144200,727615831,238,237,238,237,20864
|
|
20240701,144100,722671058,237,237,238,237,1123
|
|
20240701,144000,722404905,237,237,238,237,1019
|
|
20240701,143900,722163103,237,237,237,237,999
|
|
20240701,143800,721926340,237,237,237,237,2001
|
|
20240701,143700,721452103,238,237,238,237,5515
|
|
20240701,143600,720145033,237,238,238,231,275068
|
|
20240701,143500,655692971,238,238,239,238,9064
|
|
20240701,143400,653535709,239,239,239,239,1000
|
|
20240701,143300,653296709,239,239,239,239,200
|
|
20240701,143200,653248909,239,239,240,238,10831
|
|
20240701,143100,650666721,238,239,239,238,5336
|
|
20240701,143000,649391753,239,240,240,239,2300
|
|
20240701,142900,648842003,239,239,239,239,400
|
|
20240701,142800,648746403,239,239,239,239,400
|
|
20240701,142700,648650803,240,239,240,239,1228
|
|
20240701,142600,648356311,239,239,239,239,9464
|
|
20240701,142500,646094415,238,238,238,238,2404
|
|
20240701,142400,645522263,239,239,239,239,6
|
|
20240701,142300,645520829,238,238,238,238,500
|
|
20240701,142200,645401829,238,238,238,238,2206
|
|
20240701,142100,644876801,239,239,239,239,5
|
|
20240701,142000,644875606,238,239,239,238,1155
|
|
20240701,141900,644599565,239,238,239,238,6442
|
|
20240701,141800,643065760,239,239,239,239,2056
|
|
20240701,141700,642574376,239,238,239,238,305
|
|
20240701,141600,642501784,238,238,238,238,200
|
|
20240701,141500,642454184,238,237,238,237,48565
|
|
20240701,141400,630944128,237,237,237,237,5586
|
|
20240701,141300,629620246,237,236,237,236,5787
|
|
20240701,141200,628249142,237,237,237,237,1051
|
|
20240701,141100,628000055,237,238,238,237,5050
|
|
20240701,141000,626802913,238,237,238,237,1783
|
|
20240701,140900,626378662,237,238,238,237,2153
|
|
20240701,140800,625867405,237,238,238,237,25800
|
|
20240701,140700,619739019,238,238,240,238,2799
|
|
20240701,140600,619072817,240,240,240,238,3740
|
|
20240701,140500,618182217,240,239,241,239,101924
|
|
20240701,140400,593717040,239,238,239,238,6922
|
|
20240701,140300,592062700,238,240,240,237,1353
|
|
20240701,140200,591738087,240,240,240,240,502
|
|
20240701,140100,591617607,240,239,240,239,62610
|
|
20240701,140000,576647315,238,237,238,237,24713
|
|
20240701,135900,570777346,235,235,235,235,0
|
|
20240701,135800,570777346,235,235,235,235,0
|
|
20240701,135700,570777346,235,237,237,235,126
|
|
20240701,135600,570747726,237,235,237,235,120767
|
|
20240701,135500,542261029,235,235,235,235,1236
|
|
20240701,135400,541970569,235,235,235,235,16
|
|
20240701,135300,541966809,235,235,235,234,6560
|
|
20240701,135200,540425310,235,235,235,235,2151
|
|
20240701,135100,539919825,235,235,235,235,1000
|
|
20240701,135000,539684825,235,235,235,235,4
|
|
20240701,134900,539683885,236,235,236,235,3431
|
|
20240701,134800,538877166,235,235,235,235,108
|
|
20240701,134700,538851786,236,235,236,235,489
|
|
20240701,134600,538736870,236,236,236,236,0
|
|
20240701,134500,538736870,236,236,236,236,1692
|
|
20240701,134400,538337558,235,235,235,235,167
|
|
20240701,134300,538298313,235,235,236,235,3085
|
|
20240701,134200,537573335,236,236,236,236,70
|
|
20240701,134100,537556815,236,236,236,236,568
|
|
20240701,134000,537422767,236,236,236,235,3024
|
|
20240701,133900,536712103,234,234,234,234,0
|
|
20240701,133800,536712103,234,235,235,234,40
|
|
20240701,133700,536702734,234,234,234,234,0
|
|
20240701,133600,536702734,234,235,235,234,98
|
|
20240701,133500,536679801,234,234,234,234,177
|
|
20240701,133400,536638383,235,235,235,234,9996
|
|
20240701,133300,534291893,235,235,235,235,13304
|
|
20240701,133200,531165453,235,235,235,235,0
|
|
20240701,133100,531165453,235,237,237,235,28192
|
|
20240701,133000,524522131,236,236,236,236,0
|
|
20240701,132900,524522131,236,236,236,236,0
|
|
20240701,132800,524522131,236,236,236,236,1000
|
|
20240701,132700,524286131,236,236,236,236,975
|
|
20240701,132600,524056031,237,237,237,237,0
|
|
20240701,132500,524056031,237,237,237,236,3240
|
|
20240701,132400,523289151,237,237,237,237,3100
|
|
20240701,132300,522554451,237,237,237,237,0
|
|
20240701,132200,522554451,237,237,237,237,3402
|
|
20240701,132100,521748177,237,237,237,237,10
|
|
20240701,132000,521745807,237,237,237,236,2313
|
|
20240701,131900,521197627,237,237,237,237,200
|
|
20240701,131800,521150227,237,237,237,237,4084
|
|
20240701,131700,520182319,237,237,237,237,100
|
|
20240701,131600,520158619,236,236,236,236,2828
|
|
20240701,131500,519491211,236,236,236,236,1
|
|
20240701,131400,519490975,235,236,236,235,77
|
|
20240701,131300,519472870,236,236,236,236,100
|
|
20240701,131200,519449270,235,236,236,235,37
|
|
20240701,131100,519440560,236,236,236,236,0
|
|
20240701,131000,519440560,236,235,236,235,256
|
|
20240701,130900,519380395,235,235,235,235,0
|
|
20240701,130800,519380395,235,235,235,235,99
|
|
20240701,130700,519357130,235,235,235,235,736
|
|
20240701,130600,519184170,236,236,236,236,6558
|
|
20240701,130500,517636482,236,236,236,236,186
|
|
20240701,130400,517592586,236,236,236,236,0
|
|
20240701,130300,517592586,236,236,236,236,32
|
|
20240701,130200,517585034,236,236,236,236,82
|
|
20240701,130100,517565682,235,235,235,235,1000
|
|
20240701,130000,517330682,235,235,235,235,0
|
|
20240701,125900,517330682,235,236,236,235,715
|
|
20240701,125800,517162585,235,235,235,235,0
|
|
20240701,125700,517162585,235,235,235,235,331
|
|
20240701,125600,517084800,235,235,235,235,1576
|
|
20240701,125500,516714440,235,236,236,235,15411
|
|
20240701,125400,513081729,236,236,236,236,2
|
|
20240701,125300,513081257,235,235,235,235,1021
|
|
20240701,125200,512841322,235,235,235,235,2
|
|
20240701,125100,512840852,235,236,236,235,1350
|
|
20240701,125000,512522270,236,236,236,236,10300
|
|
20240701,124900,510091470,237,237,237,237,30
|
|
20240701,124800,510084360,237,237,237,237,5
|
|
20240701,124700,510083175,237,237,237,237,1606
|
|
20240701,124600,509702553,236,237,237,236,601
|
|
20240701,124500,509560716,237,237,237,237,0
|
|
20240701,124400,509560716,237,237,237,237,600
|
|
20240701,124300,509418516,237,236,237,236,1525
|
|
20240701,124200,509057095,237,237,237,237,300
|
|
20240701,124100,508985995,237,237,237,237,6
|
|
20240701,124000,508984573,237,237,237,237,1126
|
|
20240701,123900,508717711,237,237,237,237,96
|
|
20240701,123800,508694959,237,237,237,237,2040
|
|
20240701,123700,508211479,237,237,237,237,2000
|
|
20240701,123600,507737479,237,237,237,237,2505
|
|
20240701,123500,507143794,237,237,237,236,141
|
|
20240701,123400,507110395,236,236,237,236,481
|
|
20240701,123300,506996698,236,237,237,236,178
|
|
20240701,123200,506954578,237,237,237,237,529
|
|
20240701,123100,506829205,237,236,237,236,282
|
|
20240701,123000,506762596,237,236,237,236,117
|
|
20240701,122900,506734928,236,236,236,236,500
|
|
20240701,122800,506616928,236,236,236,236,0
|
|
20240701,122700,506616928,236,236,236,236,979
|
|
20240701,122600,506385884,236,236,236,236,1
|
|
20240701,122500,506385648,236,236,236,236,0
|
|
20240701,122400,506385648,236,236,236,236,2524
|
|
20240701,122300,505789984,236,236,236,236,1000
|
|
20240701,122200,505553984,236,236,236,236,478
|
|
20240701,122100,505441176,237,237,237,237,1300
|
|
20240701,122000,505133076,236,236,236,236,0
|
|
20240701,121900,505133076,236,236,236,236,0
|
|
20240701,121800,505133076,236,237,237,236,29154
|
|
20240701,121700,498251686,238,238,238,238,10
|
|
20240701,121600,498249306,238,238,238,238,300
|
|
20240701,121500,498177906,238,238,238,238,442
|
|
20240701,121400,498072710,238,238,238,238,100
|
|
20240701,121300,498048910,238,237,238,236,3440
|
|
20240701,121200,497230843,237,236,237,236,1874
|
|
20240701,121100,496788006,236,237,237,236,250
|
|
20240701,121000,496728956,236,236,236,236,0
|
|
20240701,120900,496728956,236,236,236,236,2602
|
|
20240701,120800,496114884,236,236,236,236,1
|
|
20240701,120700,496114648,236,236,236,236,20000
|
|
20240701,120600,491394648,236,236,236,236,1344
|
|
20240701,120500,491077464,237,237,237,237,12493
|
|
20240701,120400,488116623,237,238,238,237,10020
|
|
20240701,120300,485741863,238,237,238,237,13
|
|
20240701,120200,485738772,237,237,237,237,1
|
|
20240701,120100,485738535,238,236,238,236,401
|
|
20240701,120000,485643897,237,237,237,237,2606
|
|
20240701,115900,485026275,238,238,238,238,21982
|
|
20240701,115800,479794559,238,238,239,237,16462
|
|
20240701,115700,475879980,239,239,239,239,301
|
|
20240701,115600,475808041,239,239,239,239,286
|
|
20240701,115500,475739687,239,239,239,239,7799
|
|
20240701,115400,473875726,239,240,240,238,17087
|
|
20240701,115300,469781576,240,240,240,240,1500
|
|
20240701,115200,469421576,240,240,240,239,97
|
|
20240701,115100,469398306,238,239,239,238,13716
|
|
20240701,115000,466124147,240,240,240,239,285
|
|
20240701,114900,466055749,240,241,241,240,5431
|
|
20240701,114800,464751309,240,239,241,239,14343
|
|
20240701,114700,461303780,241,239,241,239,11238
|
|
20240701,114600,458607591,240,241,241,239,17062
|
|
20240701,114500,454507250,241,240,241,240,39238
|
|
20240701,114400,445085713,240,240,240,239,3698
|
|
20240701,114300,444200243,240,240,240,239,3381
|
|
20240701,114200,443389363,240,240,240,239,8190
|
|
20240701,114100,441424045,240,240,240,239,18345
|
|
20240701,114000,437031990,240,237,240,237,107788
|
|
20240701,113900,411380442,237,237,237,237,2710
|
|
20240701,113800,410738172,237,237,237,237,17852
|
|
20240701,113700,406507248,238,235,238,235,42481
|
|
20240701,113600,396484684,235,235,235,235,2
|
|
20240701,113500,396484214,234,234,234,234,1100
|
|
20240701,113400,396226814,235,235,235,234,314
|
|
20240701,113300,396153332,235,235,235,235,500
|
|
20240701,113200,396035832,235,234,235,234,40245
|
|
20240701,113100,386611648,235,235,235,235,18658
|
|
20240701,113000,382227018,236,236,236,236,53
|
|
20240701,112900,382214510,236,236,236,236,15747
|
|
20240701,112800,378498218,237,237,237,237,3
|
|
20240701,112700,378497507,237,237,237,236,2951
|
|
20240701,112600,377800120,237,237,237,237,33
|
|
20240701,112500,377792299,237,237,237,237,4243
|
|
20240701,112400,376786708,237,237,237,237,193
|
|
20240701,112300,376740967,237,237,237,237,105
|
|
20240701,112200,376716082,237,238,238,237,9377
|
|
20240701,112100,374493294,238,238,238,238,721
|
|
20240701,112000,374321696,238,237,238,237,62926
|
|
20240701,111900,359407968,237,235,237,235,2088
|
|
20240701,111800,358917112,235,236,236,235,2731
|
|
20240701,111700,358272809,237,236,237,236,3067
|
|
20240701,111600,357548783,236,236,236,236,6826
|
|
20240701,111500,355937847,236,236,236,236,2640
|
|
20240701,111400,355314807,236,236,236,236,10
|
|
20240701,111300,355312447,236,236,236,235,382
|
|
20240701,111200,355222507,236,235,236,235,10138
|
|
20240701,111100,352839983,235,235,235,235,0
|
|
20240701,111000,352839983,235,234,235,234,5889
|
|
20240701,110900,351456077,234,234,234,234,92
|
|
20240701,110800,351434549,234,235,235,234,113
|
|
20240701,110700,351408104,234,235,235,234,72
|
|
20240701,110600,351391198,235,235,235,235,128
|
|
20240701,110500,351361118,235,235,235,235,10
|
|
20240701,110400,351358768,235,236,236,235,10103
|
|
20240701,110300,348984463,236,236,236,236,0
|
|
20240701,110200,348984463,236,236,236,236,899
|
|
20240701,110100,348772299,236,236,236,236,1
|
|
20240701,110000,348772063,236,236,236,236,116
|
|
20240701,105900,348744687,235,235,235,235,10706
|
|
20240701,105800,346228777,237,237,237,237,31
|
|
20240701,105700,346221430,237,236,237,235,5808
|
|
20240701,105600,344849118,236,236,236,236,5
|
|
20240701,105500,344847938,235,236,236,235,9040
|
|
20240701,105400,342723397,236,236,236,236,108
|
|
20240701,105300,342697909,236,236,236,236,6066
|
|
20240701,105200,341266333,236,236,236,235,5974
|
|
20240701,105100,339856569,236,236,236,236,0
|
|
20240701,105000,339856569,236,235,236,235,22333
|
|
20240701,104900,334601983,236,236,236,235,4296
|
|
20240701,104800,333588132,236,235,236,235,172
|
|
20240701,104700,333547612,235,235,235,235,425
|
|
20240701,104600,333447737,235,235,235,235,7
|
|
20240701,104500,333446092,235,235,235,235,0
|
|
20240701,104400,333446092,235,235,235,235,0
|
|
20240701,104300,333446092,235,234,235,234,19853
|
|
20240701,104200,328784137,234,236,236,234,3298
|
|
20240701,104100,328010269,234,235,235,234,20000
|
|
20240701,104000,323319690,236,235,236,235,3430
|
|
20240701,103900,322510762,235,235,235,235,7068
|
|
20240701,103800,320849782,235,235,235,235,100
|
|
20240701,103700,320826282,235,235,235,235,6
|
|
20240701,103600,320824872,235,235,235,235,3
|
|
20240701,103500,320824167,234,235,235,234,564
|
|
20240701,103400,320692159,234,234,234,234,10
|
|
20240701,103300,320689819,234,234,234,234,14318
|
|
20240701,103200,317339407,234,234,234,234,1195
|
|
20240701,103100,317059777,234,233,234,233,352
|
|
20240701,103000,316977609,233,234,234,233,138
|
|
20240701,102900,316945318,234,233,234,233,106
|
|
20240701,102800,316920604,233,233,233,233,0
|
|
20240701,102700,316920604,233,233,233,233,15308
|
|
20240701,102600,313353840,233,233,233,233,24923
|
|
20240701,102500,307546781,233,233,233,233,672
|
|
20240701,102400,307390205,233,233,233,233,1103
|
|
20240701,102300,307133206,233,233,233,232,459
|
|
20240701,102200,307026311,233,232,233,232,9169
|
|
20240701,102100,304899080,232,232,232,232,10780
|
|
20240701,102000,302398120,233,234,234,232,22374
|
|
20240701,101900,297207003,232,232,232,232,6010
|
|
20240701,101800,295812683,233,233,234,233,1507
|
|
20240701,101700,295461516,234,234,234,233,12941
|
|
20240701,101600,292446220,234,234,234,234,5526
|
|
20240701,101500,291153136,234,234,234,233,461
|
|
20240701,101400,291045562,234,233,234,233,24773
|
|
20240701,101300,285272380,233,234,234,233,13012
|
|
20240701,101200,282237572,234,234,234,234,4
|
|
20240701,101100,282236636,234,234,234,234,120
|
|
20240701,101000,282208556,234,234,234,234,23439
|
|
20240701,100900,276723830,234,234,234,234,101
|
|
20240701,100800,276700196,233,234,234,233,5267
|
|
20240701,100700,275471842,233,233,233,233,723
|
|
20240701,100600,275303383,233,233,233,233,5655
|
|
20240701,100500,273985768,233,233,233,233,6
|
|
20240701,100400,273984370,234,233,234,233,2997
|
|
20240701,100300,273284780,233,233,234,233,3437
|
|
20240701,100200,272483853,233,233,233,233,0
|
|
20240701,100100,272483853,233,234,234,233,12792
|
|
20240701,100000,269503212,234,234,234,234,3232
|
|
20240701,095900,268746924,234,234,234,234,26969
|
|
20240701,095800,262436178,233,233,234,233,1442
|
|
20240701,095700,262100084,234,235,235,234,34543
|
|
20240701,095600,254016819,235,234,236,234,5695
|
|
20240701,095500,252679110,234,235,235,234,6578
|
|
20240701,095400,251133451,234,234,234,234,4936
|
|
20240701,095300,249978427,234,235,235,234,11239
|
|
20240701,095200,247348368,235,235,235,235,55
|
|
20240701,095100,247335443,235,235,235,234,8578
|
|
20240701,095000,245325475,235,235,236,235,1797
|
|
20240701,094900,244901908,235,235,236,235,10572
|
|
20240701,094800,242417470,235,235,235,235,118
|
|
20240701,094700,242389740,235,236,236,235,1797
|
|
20240701,094600,241967418,236,235,236,235,11002
|
|
20240701,094500,239381946,236,235,236,235,10640
|
|
20240701,094400,236871446,235,235,236,235,58352
|
|
20240701,094300,223124683,233,233,233,233,1784
|
|
20240701,094200,222709011,233,234,235,233,21548
|
|
20240701,094100,217681628,234,234,234,234,60810
|
|
20240701,094000,203452088,234,236,236,234,1224
|
|
20240701,093900,203165624,236,235,236,234,267
|
|
20240701,093800,203102643,235,235,236,235,12096
|
|
20240701,093700,200259783,234,235,235,234,3231
|
|
20240701,093600,199500565,235,235,235,235,46265
|
|
20240701,093500,188628290,236,237,237,236,1053
|
|
20240701,093400,188379781,236,237,237,236,6347
|
|
20240701,093300,186881688,237,236,237,236,3544
|
|
20240701,093200,186044826,236,237,237,236,10267
|
|
20240701,093100,183618363,237,237,237,236,7159
|
|
20240701,093000,181925996,237,236,237,236,1526
|
|
20240701,092900,181564617,236,238,238,236,34555
|
|
20240701,092800,173370795,238,237,238,237,3947
|
|
20240701,092700,172435354,237,238,238,237,7960
|
|
20240701,092600,170543055,238,238,238,238,4053
|
|
20240701,092500,169578441,239,238,239,238,19578
|
|
20240701,092400,164918289,239,238,239,238,13851
|
|
20240701,092300,161618759,237,238,239,237,37724
|
|
20240701,092200,152647479,237,238,238,237,2003
|
|
20240701,092100,152170768,238,238,238,236,10212
|
|
20240701,092000,149746501,238,237,239,237,7457
|
|
20240701,091900,147978902,238,238,238,238,26054
|
|
20240701,091800,141778050,238,236,238,236,30034
|
|
20240701,091700,134666631,237,237,237,236,3756
|
|
20240701,091600,133777727,237,236,237,236,5244
|
|
20240701,091500,132540002,235,237,237,235,909
|
|
20240701,091400,132325753,237,237,237,236,8666
|
|
20240701,091300,130275707,237,236,237,236,28066
|
|
20240701,091200,123631681,235,236,237,235,10497
|
|
20240701,091100,121154391,235,234,236,234,17429
|
|
20240701,091000,117060373,235,238,238,235,21079
|
|
20240701,090900,112074662,239,237,239,237,38561
|
|
20240701,090800,102895834,236,236,237,235,14704
|
|
20240701,090700,99425591,236,237,237,236,17258
|
|
20240701,090600,95341381,237,236,237,234,33047
|
|
20240701,090500,87532028,234,231,235,231,43812
|
|
20240701,090400,77286497,231,233,233,231,6070
|
|
20240701,090300,75883726,231,232,233,231,59918
|
|
20240701,090200,61985327,233,235,235,232,46020
|
|
20240701,090100,51240264,234,236,236,234,162131
|
|
20240701,090000,13240926,236,237,239,236,51225
|