629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192600,325542862,232,232,232,232,39367
|
|
20240702,192500,325542862,232,232,232,232,0
|
|
20240702,192400,325542862,232,232,232,232,0
|
|
20240702,192300,325542862,232,232,232,232,0
|
|
20240702,192200,325542862,232,232,232,232,0
|
|
20240702,192100,325542862,232,232,232,232,0
|
|
20240702,192000,325542862,232,232,232,232,0
|
|
20240702,191900,325542862,232,232,232,232,0
|
|
20240702,191800,325542862,232,232,232,232,0
|
|
20240702,191700,325542862,232,232,232,232,0
|
|
20240702,191600,325542862,232,232,232,232,0
|
|
20240702,191500,325542862,232,232,232,232,0
|
|
20240702,191400,325542862,232,232,232,232,0
|
|
20240702,191300,325542862,232,232,232,232,0
|
|
20240702,191200,325542862,232,232,232,232,0
|
|
20240702,191100,325542862,232,232,232,232,0
|
|
20240702,191000,325542862,232,232,232,232,0
|
|
20240702,190900,325542862,232,232,232,232,0
|
|
20240702,190800,325542862,232,232,232,232,0
|
|
20240702,190700,325542862,232,232,232,232,0
|
|
20240702,190600,325542862,232,232,232,232,0
|
|
20240702,190500,325542862,232,232,232,232,0
|
|
20240702,190400,325542862,232,232,232,232,0
|
|
20240702,190300,325542862,232,232,232,232,0
|
|
20240702,190200,325542862,232,232,232,232,0
|
|
20240702,190100,325542862,232,232,232,232,0
|
|
20240702,190000,325542862,232,232,232,232,0
|
|
20240702,185900,325542862,232,232,232,232,0
|
|
20240702,185800,325542862,232,232,232,232,0
|
|
20240702,185700,325542862,232,232,232,232,0
|
|
20240702,185600,325542862,232,232,232,232,39367
|
|
20240702,185500,325542862,232,232,232,232,0
|
|
20240702,185400,325542862,232,232,232,232,0
|
|
20240702,185300,325542862,232,232,232,232,0
|
|
20240702,185200,325542862,232,232,232,232,0
|
|
20240702,185100,325542862,232,232,232,232,0
|
|
20240702,185000,325542862,232,232,232,232,0
|
|
20240702,184900,325542862,232,232,232,232,0
|
|
20240702,184800,325542862,232,232,232,232,0
|
|
20240702,184700,325542862,232,232,232,232,0
|
|
20240702,184600,325542862,232,232,232,232,0
|
|
20240702,184500,325542862,232,232,232,232,0
|
|
20240702,184400,325542862,232,232,232,232,0
|
|
20240702,184300,325542862,232,232,232,232,0
|
|
20240702,184200,325542862,232,232,232,232,0
|
|
20240702,184100,325542862,232,232,232,232,0
|
|
20240702,184000,325542862,232,232,232,232,0
|
|
20240702,183900,325542862,232,232,232,232,0
|
|
20240702,183800,325542862,232,232,232,232,0
|
|
20240702,183700,325542862,232,232,232,232,0
|
|
20240702,183600,325542862,232,232,232,232,0
|
|
20240702,183500,325542862,232,232,232,232,0
|
|
20240702,183400,325542862,232,232,232,232,0
|
|
20240702,183300,325542862,232,232,232,232,0
|
|
20240702,183200,325542862,232,232,232,232,0
|
|
20240702,183100,325542862,232,232,232,232,0
|
|
20240702,183000,325542862,232,232,232,232,0
|
|
20240702,182900,325542862,232,232,232,232,0
|
|
20240702,182800,325542862,232,232,232,232,0
|
|
20240702,182700,325542862,232,232,232,232,0
|
|
20240702,182600,325542862,232,232,232,232,39367
|
|
20240702,182500,325542862,232,232,232,232,0
|
|
20240702,182400,325542862,232,232,232,232,0
|
|
20240702,182300,325542862,232,232,232,232,0
|
|
20240702,182200,325542862,232,232,232,232,0
|
|
20240702,182100,325542862,232,232,232,232,0
|
|
20240702,182000,325542862,232,232,232,232,0
|
|
20240702,181900,325542862,232,232,232,232,0
|
|
20240702,181800,325542862,232,232,232,232,0
|
|
20240702,181700,325542862,232,232,232,232,0
|
|
20240702,181600,325542862,232,232,232,232,0
|
|
20240702,181500,325542862,232,232,232,232,0
|
|
20240702,181400,325542862,232,232,232,232,0
|
|
20240702,181300,325542862,232,232,232,232,0
|
|
20240702,181200,325542862,232,232,232,232,0
|
|
20240702,181100,325542862,232,232,232,232,0
|
|
20240702,181000,325542862,232,232,232,232,0
|
|
20240702,180900,325542862,232,232,232,232,0
|
|
20240702,180800,325542862,232,232,232,232,0
|
|
20240702,180700,325542862,232,232,232,232,0
|
|
20240702,180600,325542862,232,232,232,232,0
|
|
20240702,180500,325542862,232,232,232,232,0
|
|
20240702,180400,325542862,232,232,232,232,0
|
|
20240702,180300,325542862,232,232,232,232,0
|
|
20240702,180200,325542862,232,232,232,232,0
|
|
20240702,180100,325542862,232,232,232,232,0
|
|
20240702,180000,325542862,232,232,232,232,0
|
|
20240702,175900,325542862,232,232,232,232,0
|
|
20240702,175800,325542862,232,232,232,232,0
|
|
20240702,175700,325542862,232,232,232,232,0
|
|
20240702,175600,325542862,232,232,232,232,39367
|
|
20240702,175500,325542862,232,232,232,232,0
|
|
20240702,175400,325542862,232,232,232,232,0
|
|
20240702,175300,325542862,232,232,232,232,0
|
|
20240702,175200,325542862,232,232,232,232,0
|
|
20240702,175100,325542862,232,232,232,232,0
|
|
20240702,175000,325542862,232,232,232,232,0
|
|
20240702,174900,325542862,232,232,232,232,0
|
|
20240702,174800,325542862,232,232,232,232,0
|
|
20240702,174700,325542862,232,232,232,232,0
|
|
20240702,174600,325542862,232,232,232,232,0
|
|
20240702,174500,325542862,232,232,232,232,0
|
|
20240702,174400,325542862,232,232,232,232,0
|
|
20240702,174300,325542862,232,232,232,232,0
|
|
20240702,174200,325542862,232,232,232,232,0
|
|
20240702,174100,325542862,232,232,232,232,0
|
|
20240702,174000,325542862,232,232,232,232,0
|
|
20240702,173900,325542862,232,232,232,232,0
|
|
20240702,173800,325542862,232,232,232,232,0
|
|
20240702,173700,325542862,232,232,232,232,0
|
|
20240702,173600,325542862,232,232,232,232,0
|
|
20240702,173500,325542862,232,232,232,232,0
|
|
20240702,173400,325542862,232,232,232,232,0
|
|
20240702,173300,325542862,232,232,232,232,0
|
|
20240702,173200,325542862,232,232,232,232,0
|
|
20240702,173100,325542862,232,232,232,232,0
|
|
20240702,173000,325542862,232,232,232,232,0
|
|
20240702,172900,325542862,232,232,232,232,0
|
|
20240702,172800,325542862,232,232,232,232,0
|
|
20240702,172700,325542862,232,232,232,232,0
|
|
20240702,172600,325542862,232,232,232,232,39367
|
|
20240702,172500,325542862,232,232,232,232,0
|
|
20240702,172400,325542862,232,232,232,232,0
|
|
20240702,172300,325542862,232,232,232,232,0
|
|
20240702,172200,325542862,232,232,232,232,0
|
|
20240702,172100,325542862,232,232,232,232,0
|
|
20240702,172000,325542862,232,232,232,232,0
|
|
20240702,171900,325542862,232,232,232,232,0
|
|
20240702,171800,325542862,232,232,232,232,0
|
|
20240702,171700,325542862,232,232,232,232,0
|
|
20240702,171600,325542862,232,232,232,232,0
|
|
20240702,171500,325542862,232,232,232,232,0
|
|
20240702,171400,325542862,232,232,232,232,0
|
|
20240702,171300,325542862,232,232,232,232,0
|
|
20240702,171200,325542862,232,232,232,232,0
|
|
20240702,171100,325542862,232,232,232,232,0
|
|
20240702,171000,325542862,232,232,232,232,0
|
|
20240702,170900,325542862,232,232,232,232,0
|
|
20240702,170800,325542862,232,232,232,232,0
|
|
20240702,170700,325542862,232,232,232,232,0
|
|
20240702,170600,325542862,232,232,232,232,0
|
|
20240702,170500,325542862,232,232,232,232,0
|
|
20240702,170400,325542862,232,232,232,232,0
|
|
20240702,170300,325542862,232,232,232,232,0
|
|
20240702,170200,325542862,232,232,232,232,0
|
|
20240702,170100,325542862,232,232,232,232,0
|
|
20240702,170000,325542862,232,232,232,232,0
|
|
20240702,165900,325542862,232,232,232,232,0
|
|
20240702,165800,325542862,232,232,232,232,0
|
|
20240702,165700,325542862,232,232,232,232,0
|
|
20240702,165600,325542862,232,232,232,232,39367
|
|
20240702,165500,325542862,232,232,232,232,0
|
|
20240702,165400,325542862,232,232,232,232,0
|
|
20240702,165300,325542862,232,232,232,232,0
|
|
20240702,165200,325542862,232,232,232,232,0
|
|
20240702,165100,325542862,232,232,232,232,0
|
|
20240702,165000,325542862,232,232,232,232,0
|
|
20240702,164900,325542862,232,232,232,232,0
|
|
20240702,164800,325542862,232,232,232,232,0
|
|
20240702,164700,325542862,232,232,232,232,0
|
|
20240702,164600,325542862,232,232,232,232,0
|
|
20240702,164500,325542862,232,232,232,232,0
|
|
20240702,164400,325542862,232,232,232,232,0
|
|
20240702,164300,325542862,232,232,232,232,0
|
|
20240702,164200,325542862,232,232,232,232,0
|
|
20240702,164100,325542862,232,232,232,232,0
|
|
20240702,164000,325542862,232,232,232,232,0
|
|
20240702,163900,325542862,232,232,232,232,0
|
|
20240702,163800,325542862,232,232,232,232,0
|
|
20240702,163700,325542862,232,232,232,232,0
|
|
20240702,163600,325542862,232,232,232,232,0
|
|
20240702,163500,325542862,232,232,232,232,0
|
|
20240702,163400,325542862,232,232,232,232,0
|
|
20240702,163300,325542862,232,232,232,232,0
|
|
20240702,163200,325542862,232,232,232,232,0
|
|
20240702,163100,325542862,232,232,232,232,0
|
|
20240702,163000,325542862,232,232,232,232,0
|
|
20240702,162900,325542862,232,232,232,232,0
|
|
20240702,162800,325542862,232,232,232,232,0
|
|
20240702,162700,325542862,232,232,232,232,0
|
|
20240702,162600,325542862,232,232,232,232,39367
|
|
20240702,162500,325542862,232,232,232,232,0
|
|
20240702,162400,325542862,232,232,232,232,0
|
|
20240702,162300,325542862,232,232,232,232,0
|
|
20240702,162200,325542862,232,232,232,232,0
|
|
20240702,162100,325542862,232,232,232,232,0
|
|
20240702,162000,325542862,232,232,232,232,0
|
|
20240702,161900,325542862,232,232,232,232,0
|
|
20240702,161800,325542862,232,232,232,232,0
|
|
20240702,161700,325542862,232,232,232,232,0
|
|
20240702,161600,325542862,232,232,232,232,0
|
|
20240702,161500,325542862,232,232,232,232,0
|
|
20240702,161400,325542862,232,232,232,232,0
|
|
20240702,161300,325542862,232,232,232,232,0
|
|
20240702,161200,325542862,232,232,232,232,0
|
|
20240702,161100,325542862,232,232,232,232,0
|
|
20240702,161000,325542862,232,232,232,232,0
|
|
20240702,160900,325542862,232,232,232,232,0
|
|
20240702,160800,325542862,232,232,232,232,0
|
|
20240702,160700,325542862,232,232,232,232,0
|
|
20240702,160600,325542862,232,232,232,232,0
|
|
20240702,160500,325542862,232,232,232,232,0
|
|
20240702,160400,325542862,232,232,232,232,0
|
|
20240702,160300,325542862,232,232,232,232,0
|
|
20240702,160200,325542862,232,232,232,232,0
|
|
20240702,160100,325542862,232,232,232,232,0
|
|
20240702,160000,325542862,232,232,232,232,0
|
|
20240702,155900,325542862,232,232,232,232,0
|
|
20240702,155800,325542862,232,232,232,232,0
|
|
20240702,155700,325542862,232,232,232,232,0
|
|
20240702,155600,325542862,232,232,232,232,39367
|
|
20240702,155500,325542862,232,232,232,232,0
|
|
20240702,155400,325542862,232,232,232,232,0
|
|
20240702,155300,325542862,232,232,232,232,0
|
|
20240702,155200,325542862,232,232,232,232,0
|
|
20240702,155100,325542862,232,232,232,232,0
|
|
20240702,155000,325542862,232,232,232,232,0
|
|
20240702,154900,325542862,232,232,232,232,0
|
|
20240702,154800,325542862,232,232,232,232,0
|
|
20240702,154700,325542862,232,232,232,232,0
|
|
20240702,154600,325542862,232,232,232,232,0
|
|
20240702,154500,325542862,232,232,232,232,0
|
|
20240702,154400,325542862,232,232,232,232,0
|
|
20240702,154300,325542862,232,232,232,232,0
|
|
20240702,154200,325542862,232,232,232,232,0
|
|
20240702,154100,325542862,232,232,232,232,0
|
|
20240702,154000,325542862,232,232,232,232,0
|
|
20240702,153900,325542862,232,232,232,232,0
|
|
20240702,153800,325542862,232,232,232,232,0
|
|
20240702,153700,325542862,232,232,232,232,0
|
|
20240702,153600,325542862,232,232,232,232,0
|
|
20240702,153500,325542862,232,232,232,232,0
|
|
20240702,153400,325542862,232,232,232,232,0
|
|
20240702,153300,325542862,232,232,232,232,0
|
|
20240702,153200,325542862,232,232,232,232,0
|
|
20240702,153100,325542862,232,232,232,232,0
|
|
20240702,153000,325542862,232,232,232,232,39367
|
|
20240702,152900,316409718,232,232,232,232,0
|
|
20240702,152800,316409718,232,232,232,232,0
|
|
20240702,152700,316409718,232,232,232,232,0
|
|
20240702,152600,316409718,232,232,232,232,0
|
|
20240702,152500,316409718,232,232,232,232,0
|
|
20240702,152400,316409718,232,232,232,232,0
|
|
20240702,152300,316409718,232,232,232,232,0
|
|
20240702,152200,316409718,232,232,232,232,0
|
|
20240702,152100,316409718,232,232,232,232,0
|
|
20240702,152000,316409718,232,232,232,232,0
|
|
20240702,151900,316409718,232,233,233,232,14304
|
|
20240702,151800,313090708,232,233,233,232,246
|
|
20240702,151700,313033590,233,233,233,233,404
|
|
20240702,151600,312939458,231,231,231,231,0
|
|
20240702,151500,312939458,231,231,231,231,2963
|
|
20240702,151400,312255005,233,233,233,233,10
|
|
20240702,151300,312252675,231,231,231,231,5
|
|
20240702,151200,312251520,233,231,233,231,10078
|
|
20240702,151100,309923439,231,231,231,231,0
|
|
20240702,151000,309923439,231,231,231,231,1225
|
|
20240702,150900,309640464,232,232,232,232,0
|
|
20240702,150800,309640464,232,232,232,232,199
|
|
20240702,150700,309594296,232,232,232,232,265
|
|
20240702,150600,309532816,232,232,232,231,11917
|
|
20240702,150500,306779924,232,232,232,232,100
|
|
20240702,150400,306756724,232,232,232,232,307
|
|
20240702,150300,306685500,232,232,232,232,100
|
|
20240702,150200,306662300,232,232,232,232,744
|
|
20240702,150100,306489692,232,233,233,232,350
|
|
20240702,150000,306408489,233,233,233,233,1
|
|
20240702,145900,306408256,230,230,230,230,0
|
|
20240702,145800,306408256,230,232,232,230,47038
|
|
20240702,145700,295572966,232,232,232,232,932
|
|
20240702,145600,295356742,232,232,232,232,10
|
|
20240702,145500,295354422,232,232,232,232,1
|
|
20240702,145400,295354190,232,232,232,232,8827
|
|
20240702,145300,293306326,232,232,232,232,0
|
|
20240702,145200,293306326,232,232,232,232,0
|
|
20240702,145100,293306326,232,232,232,232,0
|
|
20240702,145000,293306326,232,232,232,232,0
|
|
20240702,144900,293306326,232,232,232,232,0
|
|
20240702,144800,293306326,232,233,233,232,43018
|
|
20240702,144700,283325273,233,233,233,233,0
|
|
20240702,144600,283325273,233,233,233,233,156
|
|
20240702,144500,283288925,233,233,233,233,1539
|
|
20240702,144400,282930338,233,233,233,233,171
|
|
20240702,144300,282890495,233,233,233,233,17
|
|
20240702,144200,282886534,233,233,233,233,0
|
|
20240702,144100,282886534,233,233,234,233,102
|
|
20240702,144000,282862767,233,233,233,233,0
|
|
20240702,143900,282862767,233,233,233,233,4293
|
|
20240702,143800,281862498,233,233,233,233,3000
|
|
20240702,143700,281163498,233,233,233,233,20
|
|
20240702,143600,281158838,233,233,233,233,6173
|
|
20240702,143500,279720529,231,231,231,231,201
|
|
20240702,143400,279674098,231,231,231,231,0
|
|
20240702,143300,279674098,231,231,231,231,25
|
|
20240702,143200,279668323,233,233,233,233,100
|
|
20240702,143100,279645023,233,232,233,231,2501
|
|
20240702,143000,279066322,233,233,233,233,500
|
|
20240702,142900,278949822,232,232,232,232,200
|
|
20240702,142800,278903422,233,233,233,233,33
|
|
20240702,142700,278895733,232,232,232,232,187
|
|
20240702,142600,278852349,232,232,232,232,0
|
|
20240702,142500,278852349,232,232,232,232,67
|
|
20240702,142400,278836805,232,232,232,232,0
|
|
20240702,142300,278836805,232,232,232,232,0
|
|
20240702,142200,278836805,232,232,232,232,0
|
|
20240702,142100,278836805,232,232,232,232,57
|
|
20240702,142000,278823581,232,232,232,232,100
|
|
20240702,141900,278800381,231,231,231,231,5220
|
|
20240702,141800,277594561,232,233,233,232,4887
|
|
20240702,141700,276460770,233,233,233,233,19
|
|
20240702,141600,276456343,234,234,234,234,500
|
|
20240702,141500,276339343,234,234,234,234,500
|
|
20240702,141400,276222343,234,234,234,234,415
|
|
20240702,141300,276125233,234,234,234,234,1
|
|
20240702,141200,276124999,232,234,234,232,312
|
|
20240702,141100,276052613,232,232,232,232,0
|
|
20240702,141000,276052613,232,233,233,232,9220
|
|
20240702,140900,273904553,233,233,233,233,1050
|
|
20240702,140800,273659903,233,233,233,233,5
|
|
20240702,140700,273658738,233,233,233,233,10
|
|
20240702,140600,273656408,233,233,233,233,95
|
|
20240702,140500,273634273,233,233,233,233,1776
|
|
20240702,140400,273220465,233,233,233,233,340
|
|
20240702,140300,273141245,233,233,233,233,2
|
|
20240702,140200,273140779,232,232,232,232,0
|
|
20240702,140100,273140779,232,232,232,232,755
|
|
20240702,140000,272965619,232,232,232,232,999
|
|
20240702,135900,272733851,232,232,232,232,2
|
|
20240702,135800,272733387,233,233,233,233,16
|
|
20240702,135700,272729659,233,233,233,233,20
|
|
20240702,135600,272724999,231,233,233,231,6910
|
|
20240702,135500,271118789,233,233,233,233,300
|
|
20240702,135400,271048889,232,232,232,232,6750
|
|
20240702,135300,269482889,231,231,231,231,0
|
|
20240702,135200,269482889,231,231,231,231,0
|
|
20240702,135100,269482889,231,231,231,231,10584
|
|
20240702,135000,267037985,231,233,233,231,1882
|
|
20240702,134900,266599481,233,233,233,233,32
|
|
20240702,134800,266592025,233,233,233,233,90
|
|
20240702,134700,266571055,233,233,233,233,23
|
|
20240702,134600,266565696,233,233,233,233,0
|
|
20240702,134500,266565696,233,233,233,233,1039
|
|
20240702,134400,266323609,231,231,231,231,0
|
|
20240702,134300,266323609,231,232,232,231,105
|
|
20240702,134200,266299254,232,232,232,232,149
|
|
20240702,134100,266264686,232,231,232,231,551
|
|
20240702,134000,266136909,232,232,232,232,50
|
|
20240702,133900,266125309,232,231,232,231,3565
|
|
20240702,133800,265298230,231,231,231,231,3521
|
|
20240702,133700,264484879,232,232,232,232,200
|
|
20240702,133600,264438479,232,232,232,232,87
|
|
20240702,133500,264418295,232,232,232,232,5
|
|
20240702,133400,264417135,231,231,231,231,0
|
|
20240702,133300,264417135,231,232,232,231,138
|
|
20240702,133200,264385128,232,232,232,232,1
|
|
20240702,133100,264384896,231,231,231,231,0
|
|
20240702,133000,264384896,231,231,231,231,0
|
|
20240702,132900,264384896,231,231,231,231,0
|
|
20240702,132800,264384896,231,231,231,231,4958
|
|
20240702,132700,263239598,231,233,233,231,5406
|
|
20240702,132600,261985792,232,232,232,232,672
|
|
20240702,132500,261829888,232,232,232,232,2
|
|
20240702,132400,261829424,230,230,230,230,0
|
|
20240702,132300,261829424,230,231,231,230,94526
|
|
20240702,132200,240064774,231,231,231,231,615
|
|
20240702,132100,239922709,233,232,233,232,1010
|
|
20240702,132000,239687434,232,232,233,232,6000
|
|
20240702,131900,238294443,233,233,233,233,1000
|
|
20240702,131800,238061443,233,233,233,233,71
|
|
20240702,131700,238044900,233,232,233,232,899
|
|
20240702,131600,237835786,232,232,232,232,0
|
|
20240702,131500,237835786,232,232,232,232,8390
|
|
20240702,131400,235889306,232,232,232,232,0
|
|
20240702,131300,235889306,232,232,232,232,3000
|
|
20240702,131200,235193306,233,233,233,233,1
|
|
20240702,131100,235193073,233,233,233,233,3
|
|
20240702,131000,235192374,233,233,233,233,45
|
|
20240702,130900,235181889,233,233,233,233,20
|
|
20240702,130800,235177229,233,233,233,233,19
|
|
20240702,130700,235172802,233,233,233,233,3430
|
|
20240702,130600,234373612,233,233,233,233,0
|
|
20240702,130500,234373612,233,233,233,233,78
|
|
20240702,130400,234355438,233,233,233,233,0
|
|
20240702,130300,234355438,233,233,233,233,10
|
|
20240702,130200,234353108,233,233,233,233,0
|
|
20240702,130100,234353108,233,233,233,233,55
|
|
20240702,130000,234340293,233,233,233,233,23
|
|
20240702,125900,234334934,233,234,234,233,6816
|
|
20240702,125800,232746083,234,234,234,234,6
|
|
20240702,125700,232744679,234,234,234,234,6013
|
|
20240702,125600,231337637,234,233,234,233,3000
|
|
20240702,125500,230637037,232,232,232,232,0
|
|
20240702,125400,230637037,232,232,232,232,80
|
|
20240702,125300,230618477,232,232,234,232,5011
|
|
20240702,125200,229445925,234,233,234,233,5921
|
|
20240702,125100,228061681,233,233,233,233,7
|
|
20240702,125000,228060050,233,233,233,233,645
|
|
20240702,124900,227909765,233,233,233,233,50
|
|
20240702,124800,227898115,233,234,234,233,131
|
|
20240702,124700,227867542,234,234,234,234,2004
|
|
20240702,124600,227398606,234,234,234,234,20
|
|
20240702,124500,227393926,234,233,234,233,1001
|
|
20240702,124400,227160692,232,234,234,232,43658
|
|
20240702,124300,217031210,232,233,234,232,14144
|
|
20240702,124200,213735126,233,233,233,233,1
|
|
20240702,124100,213734893,233,233,233,233,550
|
|
20240702,124000,213606743,233,234,234,233,67
|
|
20240702,123900,213591120,234,234,234,234,0
|
|
20240702,123800,213591120,234,234,234,234,4
|
|
20240702,123700,213590184,234,234,234,234,2
|
|
20240702,123600,213589716,233,233,233,233,350
|
|
20240702,123500,213508166,233,233,233,233,210
|
|
20240702,123400,213459236,234,234,234,234,298
|
|
20240702,123300,213389504,234,234,234,234,0
|
|
20240702,123200,213389504,234,234,234,234,51
|
|
20240702,123100,213377570,234,234,234,234,401
|
|
20240702,123000,213283736,234,233,234,233,355
|
|
20240702,122900,213201001,234,234,234,234,10
|
|
20240702,122800,213198661,233,234,234,233,13131
|
|
20240702,122700,210139137,233,233,233,233,1588
|
|
20240702,122600,209769133,233,234,234,233,4
|
|
20240702,122500,209768200,233,233,233,233,233
|
|
20240702,122400,209713911,233,233,233,233,0
|
|
20240702,122300,209713911,233,234,234,233,8180
|
|
20240702,122200,207807093,233,233,233,233,5
|
|
20240702,122100,207805928,233,233,233,233,0
|
|
20240702,122000,207805928,233,234,234,233,65
|
|
20240702,121900,207790775,234,233,234,233,27102
|
|
20240702,121800,201462580,233,233,234,233,42
|
|
20240702,121700,201452784,234,234,234,234,0
|
|
20240702,121600,201452784,234,234,234,234,0
|
|
20240702,121500,201452784,234,234,234,234,0
|
|
20240702,121400,201452784,234,234,234,234,0
|
|
20240702,121300,201452784,234,234,234,234,3
|
|
20240702,121200,201452082,233,233,233,233,1000
|
|
20240702,121100,201219082,233,233,233,233,0
|
|
20240702,121000,201219082,233,233,233,233,669
|
|
20240702,120900,201063205,233,233,233,233,6
|
|
20240702,120800,201061807,232,232,232,232,0
|
|
20240702,120700,201061807,232,232,232,232,0
|
|
20240702,120600,201061807,232,232,232,232,0
|
|
20240702,120500,201061807,232,232,232,232,0
|
|
20240702,120400,201061807,232,232,232,232,0
|
|
20240702,120300,201061807,232,232,232,232,20
|
|
20240702,120200,201057167,232,232,232,232,3464
|
|
20240702,120100,200253519,232,232,232,232,122
|
|
20240702,120000,200225215,232,233,233,232,57
|
|
20240702,115900,200211990,233,233,233,233,11
|
|
20240702,115800,200209427,233,233,233,233,0
|
|
20240702,115700,200209427,233,233,233,233,61
|
|
20240702,115600,200195214,233,233,233,233,0
|
|
20240702,115500,200195214,233,233,233,233,950
|
|
20240702,115400,199973864,233,233,233,233,0
|
|
20240702,115300,199973864,233,233,233,233,300
|
|
20240702,115200,199903964,233,233,233,233,0
|
|
20240702,115100,199903964,233,233,233,233,72
|
|
20240702,115000,199887188,233,233,233,233,228
|
|
20240702,114900,199834064,233,232,233,232,510
|
|
20240702,114800,199715244,233,233,233,233,47
|
|
20240702,114700,199704293,233,233,233,233,0
|
|
20240702,114600,199704293,233,233,233,233,0
|
|
20240702,114500,199704293,233,233,233,233,550
|
|
20240702,114400,199576143,232,232,232,232,10
|
|
20240702,114300,199573823,233,233,233,233,2
|
|
20240702,114200,199573357,232,232,232,232,4500
|
|
20240702,114100,198529357,233,233,233,233,50
|
|
20240702,114000,198517707,233,233,233,233,16
|
|
20240702,113900,198513979,232,232,232,232,1015
|
|
20240702,113800,198278499,232,232,232,232,0
|
|
20240702,113700,198278499,232,234,234,232,123
|
|
20240702,113600,198249953,232,233,233,232,1002
|
|
20240702,113500,198017485,232,232,232,232,0
|
|
20240702,113400,198017485,232,232,232,232,0
|
|
20240702,113300,198017485,232,232,232,232,0
|
|
20240702,113200,198017485,232,234,234,232,7
|
|
20240702,113100,198015849,234,233,234,233,188
|
|
20240702,113000,197971858,234,234,234,234,0
|
|
20240702,112900,197971858,234,232,234,232,1068
|
|
20240702,112800,197723922,232,232,232,232,0
|
|
20240702,112700,197723922,232,232,232,232,3
|
|
20240702,112600,197723226,232,232,232,232,1
|
|
20240702,112500,197722994,232,232,232,232,0
|
|
20240702,112400,197722994,232,233,233,232,9115
|
|
20240702,112300,195599700,233,232,233,232,2324
|
|
20240702,112200,195059340,233,232,233,232,2206
|
|
20240702,112100,194547342,232,232,232,232,56
|
|
20240702,112000,194534350,232,232,232,232,0
|
|
20240702,111900,194534350,232,232,232,232,1000
|
|
20240702,111800,194302350,232,232,232,232,500
|
|
20240702,111700,194186350,233,233,233,233,25
|
|
20240702,111600,194180525,233,233,233,233,0
|
|
20240702,111500,194180525,233,232,233,232,5501
|
|
20240702,111400,192903792,233,232,233,232,2245
|
|
20240702,111300,192381952,233,233,233,233,101
|
|
20240702,111200,192358419,232,232,232,232,16000
|
|
20240702,111100,188646419,233,233,233,233,14
|
|
20240702,111000,188643157,233,233,233,233,15
|
|
20240702,110900,188639662,233,233,233,233,1
|
|
20240702,110800,188639429,233,233,233,233,60
|
|
20240702,110700,188625449,233,233,233,233,1
|
|
20240702,110600,188625216,232,232,232,232,500
|
|
20240702,110500,188509216,233,233,233,233,30
|
|
20240702,110400,188502226,232,233,233,232,4018
|
|
20240702,110300,187570037,233,233,233,233,4362
|
|
20240702,110200,186553691,232,232,232,232,500
|
|
20240702,110100,186437691,233,232,233,232,156
|
|
20240702,110000,186401399,232,233,233,232,1147
|
|
20240702,105900,186134150,233,233,233,233,0
|
|
20240702,105800,186134150,233,233,233,232,3441
|
|
20240702,105700,185332399,233,233,233,233,171
|
|
20240702,105600,185292556,233,232,234,232,12415
|
|
20240702,105500,182403549,233,233,233,233,960
|
|
20240702,105400,182179869,233,233,233,233,548
|
|
20240702,105300,182052185,233,233,233,233,0
|
|
20240702,105200,182052185,233,233,233,233,0
|
|
20240702,105100,182052185,233,232,233,232,217
|
|
20240702,105000,182001829,232,232,232,232,1
|
|
20240702,104900,182001597,233,233,233,233,0
|
|
20240702,104800,182001597,233,233,233,233,0
|
|
20240702,104700,182001597,233,233,233,233,7
|
|
20240702,104600,181999966,234,234,234,234,83
|
|
20240702,104500,181980544,234,234,234,233,4369
|
|
20240702,104400,180958335,234,234,234,234,202
|
|
20240702,104300,180911067,234,234,234,233,5027
|
|
20240702,104200,179739749,234,234,234,234,31
|
|
20240702,104100,179732495,233,234,234,233,102
|
|
20240702,104000,179708683,233,233,233,233,2679
|
|
20240702,103900,179084476,233,232,233,232,491
|
|
20240702,103800,178970563,232,232,232,232,460
|
|
20240702,103700,178863843,233,232,233,232,8993
|
|
20240702,103600,176768744,232,232,232,232,30000
|
|
20240702,103500,169808744,232,232,232,232,71
|
|
20240702,103400,169792272,232,232,232,232,1996
|
|
20240702,103300,169329200,231,234,234,231,26010
|
|
20240702,103200,163304207,233,233,233,233,483
|
|
20240702,103100,163191668,233,233,233,233,698
|
|
20240702,103000,163029034,233,233,233,233,4435
|
|
20240702,102900,161995679,232,232,232,232,0
|
|
20240702,102800,161995679,232,232,232,232,0
|
|
20240702,102700,161995679,232,232,232,232,5
|
|
20240702,102600,161994519,233,232,233,232,6001
|
|
20240702,102500,160602274,232,232,233,232,2381
|
|
20240702,102400,160049682,232,232,232,232,1000
|
|
20240702,102300,159817682,233,233,233,233,100
|
|
20240702,102200,159794382,232,232,232,232,35
|
|
20240702,102100,159786262,233,233,233,233,8594
|
|
20240702,102000,157783860,234,234,234,234,0
|
|
20240702,101900,157783860,234,234,234,234,25
|
|
20240702,101800,157778010,233,234,234,233,10014
|
|
20240702,101700,155444734,233,233,233,233,344
|
|
20240702,101600,155364582,233,233,233,233,363
|
|
20240702,101500,155280003,234,233,234,233,4640
|
|
20240702,101400,154195253,233,233,233,233,5
|
|
20240702,101300,154194088,233,234,234,233,1417
|
|
20240702,101200,153863027,234,234,234,234,0
|
|
20240702,101100,153863027,234,234,234,234,5357
|
|
20240702,101000,152609489,234,234,234,234,4005
|
|
20240702,100900,151672319,234,235,235,234,3913
|
|
20240702,100800,150756664,236,236,236,236,300
|
|
20240702,100700,150685864,236,236,236,236,11
|
|
20240702,100600,150683268,235,235,236,235,1023
|
|
20240702,100500,150442862,235,236,236,235,173
|
|
20240702,100400,150402206,235,235,235,235,5000
|
|
20240702,100300,149227206,235,236,236,235,15421
|
|
20240702,100200,145592851,236,235,236,235,10951
|
|
20240702,100100,143015365,234,234,234,234,4002
|
|
20240702,100000,142078897,234,232,234,232,42955
|
|
20240702,095900,132063823,232,232,232,232,57
|
|
20240702,095800,132050599,232,232,232,232,325
|
|
20240702,095700,131975199,232,231,232,231,1615
|
|
20240702,095600,131601732,232,232,232,232,0
|
|
20240702,095500,131601732,232,232,232,232,650
|
|
20240702,095400,131450932,232,232,232,231,256
|
|
20240702,095300,131391750,232,231,232,231,10065
|
|
20240702,095200,129066670,232,232,232,232,517
|
|
20240702,095100,128946726,232,233,233,232,27471
|
|
20240702,095000,122552934,233,233,233,233,1522
|
|
20240702,094900,122198308,233,233,233,233,46
|
|
20240702,094800,122187590,233,233,233,233,200
|
|
20240702,094700,122140990,233,231,233,231,16257
|
|
20240702,094600,118385189,231,231,231,231,0
|
|
20240702,094500,118385189,231,231,232,231,1400
|
|
20240702,094400,118061748,231,231,231,231,477
|
|
20240702,094300,117951561,231,233,233,231,110
|
|
20240702,094200,117925933,233,233,233,233,1
|
|
20240702,094100,117925700,231,231,231,231,26269
|
|
20240702,094000,111857561,231,231,231,231,2645
|
|
20240702,093900,111246566,231,231,231,230,14492
|
|
20240702,093800,107899760,231,232,232,231,138809
|
|
20240702,093700,75750238,233,233,233,232,1504
|
|
20240702,093600,75400805,233,233,233,233,125
|
|
20240702,093500,75371680,233,233,233,232,2276
|
|
20240702,093400,74843562,233,233,233,233,20354
|
|
20240702,093300,70101080,233,234,234,233,43866
|
|
20240702,093200,59880301,234,234,234,234,1176
|
|
20240702,093100,59605117,233,233,233,233,5052
|
|
20240702,093000,58428001,233,233,233,233,745
|
|
20240702,092900,58254416,233,233,233,233,2471
|
|
20240702,092800,57678673,233,233,233,233,3694
|
|
20240702,092700,56817971,233,233,233,233,7709
|
|
20240702,092600,55021774,233,233,233,233,13451
|
|
20240702,092500,51887691,233,234,235,233,3232
|
|
20240702,092400,51131280,234,234,234,233,2191
|
|
20240702,092300,50620765,233,234,234,233,126
|
|
20240702,092200,50591282,234,233,234,233,2123
|
|
20240702,092100,50096522,233,234,234,233,4080
|
|
20240702,092000,49144731,234,234,234,233,20998
|
|
20240702,091900,44251195,234,233,234,233,1531
|
|
20240702,091800,43892972,234,234,234,233,5097
|
|
20240702,091700,42700341,233,234,234,233,248
|
|
20240702,091600,42642450,234,233,234,233,1593
|
|
20240702,091500,42269994,233,235,235,233,2720
|
|
20240702,091400,41634132,235,234,235,233,5683
|
|
20240702,091300,40305034,234,236,236,233,47545
|
|
20240702,091200,29208800,234,233,234,233,3053
|
|
20240702,091100,28495064,234,233,234,233,2468
|
|
20240702,091000,27917739,233,234,234,233,2943
|
|
20240702,090900,27230990,234,234,234,233,20343
|
|
20240702,090800,22474193,234,235,236,234,17688
|
|
20240702,090700,18324284,236,236,236,236,684
|
|
20240702,090600,18162860,236,236,236,236,344
|
|
20240702,090500,18081676,236,235,236,234,18170
|
|
20240702,090400,13804019,236,237,237,235,7774
|
|
20240702,090300,11975279,237,237,237,236,109
|
|
20240702,090200,11949478,237,237,237,236,4658
|
|
20240702,090100,10849107,236,238,238,236,12582
|
|
20240702,090000,7879208,236,238,238,236,33170
|