629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192600,267769287,230,230,230,230,22308
|
|
20240703,192500,267769287,230,230,230,230,0
|
|
20240703,192400,267769287,230,230,230,230,0
|
|
20240703,192300,267769287,230,230,230,230,0
|
|
20240703,192200,267769287,230,230,230,230,0
|
|
20240703,192100,267769287,230,230,230,230,0
|
|
20240703,192000,267769287,230,230,230,230,0
|
|
20240703,191900,267769287,230,230,230,230,0
|
|
20240703,191800,267769287,230,230,230,230,0
|
|
20240703,191700,267769287,230,230,230,230,0
|
|
20240703,191600,267769287,230,230,230,230,0
|
|
20240703,191500,267769287,230,230,230,230,0
|
|
20240703,191400,267769287,230,230,230,230,0
|
|
20240703,191300,267769287,230,230,230,230,0
|
|
20240703,191200,267769287,230,230,230,230,0
|
|
20240703,191100,267769287,230,230,230,230,0
|
|
20240703,191000,267769287,230,230,230,230,0
|
|
20240703,190900,267769287,230,230,230,230,0
|
|
20240703,190800,267769287,230,230,230,230,0
|
|
20240703,190700,267769287,230,230,230,230,0
|
|
20240703,190600,267769287,230,230,230,230,0
|
|
20240703,190500,267769287,230,230,230,230,0
|
|
20240703,190400,267769287,230,230,230,230,0
|
|
20240703,190300,267769287,230,230,230,230,0
|
|
20240703,190200,267769287,230,230,230,230,0
|
|
20240703,190100,267769287,230,230,230,230,0
|
|
20240703,190000,267769287,230,230,230,230,0
|
|
20240703,185900,267769287,230,230,230,230,0
|
|
20240703,185800,267769287,230,230,230,230,0
|
|
20240703,185700,267769287,230,230,230,230,0
|
|
20240703,185600,267769287,230,230,230,230,22308
|
|
20240703,185500,267769287,230,230,230,230,0
|
|
20240703,185400,267769287,230,230,230,230,0
|
|
20240703,185300,267769287,230,230,230,230,0
|
|
20240703,185200,267769287,230,230,230,230,0
|
|
20240703,185100,267769287,230,230,230,230,0
|
|
20240703,185000,267769287,230,230,230,230,0
|
|
20240703,184900,267769287,230,230,230,230,0
|
|
20240703,184800,267769287,230,230,230,230,0
|
|
20240703,184700,267769287,230,230,230,230,0
|
|
20240703,184600,267769287,230,230,230,230,0
|
|
20240703,184500,267769287,230,230,230,230,0
|
|
20240703,184400,267769287,230,230,230,230,0
|
|
20240703,184300,267769287,230,230,230,230,0
|
|
20240703,184200,267769287,230,230,230,230,0
|
|
20240703,184100,267769287,230,230,230,230,0
|
|
20240703,184000,267769287,230,230,230,230,0
|
|
20240703,183900,267769287,230,230,230,230,0
|
|
20240703,183800,267769287,230,230,230,230,0
|
|
20240703,183700,267769287,230,230,230,230,0
|
|
20240703,183600,267769287,230,230,230,230,0
|
|
20240703,183500,267769287,230,230,230,230,0
|
|
20240703,183400,267769287,230,230,230,230,0
|
|
20240703,183300,267769287,230,230,230,230,0
|
|
20240703,183200,267769287,230,230,230,230,0
|
|
20240703,183100,267769287,230,230,230,230,0
|
|
20240703,183000,267769287,230,230,230,230,0
|
|
20240703,182900,267769287,230,230,230,230,0
|
|
20240703,182800,267769287,230,230,230,230,0
|
|
20240703,182700,267769287,230,230,230,230,0
|
|
20240703,182600,267769287,230,230,230,230,22308
|
|
20240703,182500,267769287,230,230,230,230,0
|
|
20240703,182400,267769287,230,230,230,230,0
|
|
20240703,182300,267769287,230,230,230,230,0
|
|
20240703,182200,267769287,230,230,230,230,0
|
|
20240703,182100,267769287,230,230,230,230,0
|
|
20240703,182000,267769287,230,230,230,230,0
|
|
20240703,181900,267769287,230,230,230,230,0
|
|
20240703,181800,267769287,230,230,230,230,0
|
|
20240703,181700,267769287,230,230,230,230,0
|
|
20240703,181600,267769287,230,230,230,230,0
|
|
20240703,181500,267769287,230,230,230,230,0
|
|
20240703,181400,267769287,230,230,230,230,0
|
|
20240703,181300,267769287,230,230,230,230,0
|
|
20240703,181200,267769287,230,230,230,230,0
|
|
20240703,181100,267769287,230,230,230,230,0
|
|
20240703,181000,267769287,230,230,230,230,0
|
|
20240703,180900,267769287,230,230,230,230,0
|
|
20240703,180800,267769287,230,230,230,230,0
|
|
20240703,180700,267769287,230,230,230,230,0
|
|
20240703,180600,267769287,230,230,230,230,0
|
|
20240703,180500,267769287,230,230,230,230,0
|
|
20240703,180400,267769287,230,230,230,230,0
|
|
20240703,180300,267769287,230,230,230,230,0
|
|
20240703,180200,267769287,230,230,230,230,0
|
|
20240703,180100,267769287,230,230,230,230,0
|
|
20240703,180000,267769287,230,230,230,230,0
|
|
20240703,175900,267769287,230,230,230,230,0
|
|
20240703,175800,267769287,230,230,230,230,0
|
|
20240703,175700,267769287,230,230,230,230,0
|
|
20240703,175600,267769287,230,230,230,230,22308
|
|
20240703,175500,267769287,230,230,230,230,0
|
|
20240703,175400,267769287,230,230,230,230,0
|
|
20240703,175300,267769287,230,230,230,230,0
|
|
20240703,175200,267769287,230,230,230,230,0
|
|
20240703,175100,267769287,230,230,230,230,0
|
|
20240703,175000,267769287,230,230,230,230,0
|
|
20240703,174900,267769287,230,230,230,230,0
|
|
20240703,174800,267769287,230,230,230,230,0
|
|
20240703,174700,267769287,230,230,230,230,0
|
|
20240703,174600,267769287,230,230,230,230,0
|
|
20240703,174500,267769287,230,230,230,230,0
|
|
20240703,174400,267769287,230,230,230,230,0
|
|
20240703,174300,267769287,230,230,230,230,0
|
|
20240703,174200,267769287,230,230,230,230,0
|
|
20240703,174100,267769287,230,230,230,230,0
|
|
20240703,174000,267769287,230,230,230,230,0
|
|
20240703,173900,267769287,230,230,230,230,0
|
|
20240703,173800,267769287,230,230,230,230,0
|
|
20240703,173700,267769287,230,230,230,230,0
|
|
20240703,173600,267769287,230,230,230,230,0
|
|
20240703,173500,267769287,230,230,230,230,0
|
|
20240703,173400,267769287,230,230,230,230,0
|
|
20240703,173300,267769287,230,230,230,230,0
|
|
20240703,173200,267769287,230,230,230,230,0
|
|
20240703,173100,267769287,230,230,230,230,0
|
|
20240703,173000,267769287,230,230,230,230,0
|
|
20240703,172900,267769287,230,230,230,230,0
|
|
20240703,172800,267769287,230,230,230,230,0
|
|
20240703,172700,267769287,230,230,230,230,0
|
|
20240703,172600,267769287,230,230,230,230,22308
|
|
20240703,172500,267769287,230,230,230,230,0
|
|
20240703,172400,267769287,230,230,230,230,0
|
|
20240703,172300,267769287,230,230,230,230,0
|
|
20240703,172200,267769287,230,230,230,230,0
|
|
20240703,172100,267769287,230,230,230,230,0
|
|
20240703,172000,267769287,230,230,230,230,0
|
|
20240703,171900,267769287,230,230,230,230,0
|
|
20240703,171800,267769287,230,230,230,230,0
|
|
20240703,171700,267769287,230,230,230,230,0
|
|
20240703,171600,267769287,230,230,230,230,0
|
|
20240703,171500,267769287,230,230,230,230,0
|
|
20240703,171400,267769287,230,230,230,230,0
|
|
20240703,171300,267769287,230,230,230,230,0
|
|
20240703,171200,267769287,230,230,230,230,0
|
|
20240703,171100,267769287,230,230,230,230,0
|
|
20240703,171000,267769287,230,230,230,230,0
|
|
20240703,170900,267769287,230,230,230,230,0
|
|
20240703,170800,267769287,230,230,230,230,0
|
|
20240703,170700,267769287,230,230,230,230,0
|
|
20240703,170600,267769287,230,230,230,230,0
|
|
20240703,170500,267769287,230,230,230,230,0
|
|
20240703,170400,267769287,230,230,230,230,0
|
|
20240703,170300,267769287,230,230,230,230,0
|
|
20240703,170200,267769287,230,230,230,230,0
|
|
20240703,170100,267769287,230,230,230,230,0
|
|
20240703,170000,267769287,230,230,230,230,0
|
|
20240703,165900,267769287,230,230,230,230,0
|
|
20240703,165800,267769287,230,230,230,230,0
|
|
20240703,165700,267769287,230,230,230,230,0
|
|
20240703,165600,267769287,230,230,230,230,22308
|
|
20240703,165500,267769287,230,230,230,230,0
|
|
20240703,165400,267769287,230,230,230,230,0
|
|
20240703,165300,267769287,230,230,230,230,0
|
|
20240703,165200,267769287,230,230,230,230,0
|
|
20240703,165100,267769287,230,230,230,230,0
|
|
20240703,165000,267769287,230,230,230,230,0
|
|
20240703,164900,267769287,230,230,230,230,0
|
|
20240703,164800,267769287,230,230,230,230,0
|
|
20240703,164700,267769287,230,230,230,230,0
|
|
20240703,164600,267769287,230,230,230,230,0
|
|
20240703,164500,267769287,230,230,230,230,0
|
|
20240703,164400,267769287,230,230,230,230,0
|
|
20240703,164300,267769287,230,230,230,230,0
|
|
20240703,164200,267769287,230,230,230,230,0
|
|
20240703,164100,267769287,230,230,230,230,0
|
|
20240703,164000,267769287,230,230,230,230,0
|
|
20240703,163900,267769287,230,230,230,230,0
|
|
20240703,163800,267769287,230,230,230,230,0
|
|
20240703,163700,267769287,230,230,230,230,0
|
|
20240703,163600,267769287,230,230,230,230,0
|
|
20240703,163500,267769287,230,230,230,230,0
|
|
20240703,163400,267769287,230,230,230,230,0
|
|
20240703,163300,267769287,230,230,230,230,0
|
|
20240703,163200,267769287,230,230,230,230,0
|
|
20240703,163100,267769287,230,230,230,230,0
|
|
20240703,163000,267769287,230,230,230,230,0
|
|
20240703,162900,267769287,230,230,230,230,0
|
|
20240703,162800,267769287,230,230,230,230,0
|
|
20240703,162700,267769287,230,230,230,230,0
|
|
20240703,162600,267769287,230,230,230,230,22308
|
|
20240703,162500,267769287,230,230,230,230,0
|
|
20240703,162400,267769287,230,230,230,230,0
|
|
20240703,162300,267769287,230,230,230,230,0
|
|
20240703,162200,267769287,230,230,230,230,0
|
|
20240703,162100,267769287,230,230,230,230,0
|
|
20240703,162000,267769287,230,230,230,230,0
|
|
20240703,161900,267769287,230,230,230,230,0
|
|
20240703,161800,267769287,230,230,230,230,0
|
|
20240703,161700,267769287,230,230,230,230,0
|
|
20240703,161600,267769287,230,230,230,230,0
|
|
20240703,161500,267769287,230,230,230,230,0
|
|
20240703,161400,267769287,230,230,230,230,0
|
|
20240703,161300,267769287,230,230,230,230,0
|
|
20240703,161200,267769287,230,230,230,230,0
|
|
20240703,161100,267769287,230,230,230,230,0
|
|
20240703,161000,267769287,230,230,230,230,0
|
|
20240703,160900,267769287,230,230,230,230,0
|
|
20240703,160800,267769287,230,230,230,230,0
|
|
20240703,160700,267769287,230,230,230,230,0
|
|
20240703,160600,267769287,230,230,230,230,0
|
|
20240703,160500,267769287,230,230,230,230,0
|
|
20240703,160400,267769287,230,230,230,230,0
|
|
20240703,160300,267769287,230,230,230,230,0
|
|
20240703,160200,267769287,230,230,230,230,0
|
|
20240703,160100,267769287,230,230,230,230,0
|
|
20240703,160000,267769287,230,230,230,230,0
|
|
20240703,155900,267769287,230,230,230,230,0
|
|
20240703,155800,267769287,230,230,230,230,0
|
|
20240703,155700,267769287,230,230,230,230,0
|
|
20240703,155600,267769287,230,230,230,230,22308
|
|
20240703,155500,267769287,230,230,230,230,0
|
|
20240703,155400,267769287,230,230,230,230,0
|
|
20240703,155300,267769287,230,230,230,230,0
|
|
20240703,155200,267769287,230,230,230,230,0
|
|
20240703,155100,267769287,230,230,230,230,0
|
|
20240703,155000,267769287,230,230,230,230,0
|
|
20240703,154900,267769287,230,230,230,230,0
|
|
20240703,154800,267769287,230,230,230,230,0
|
|
20240703,154700,267769287,230,230,230,230,0
|
|
20240703,154600,267769287,230,230,230,230,0
|
|
20240703,154500,267769287,230,230,230,230,0
|
|
20240703,154400,267769287,230,230,230,230,0
|
|
20240703,154300,267769287,230,230,230,230,0
|
|
20240703,154200,267769287,230,230,230,230,0
|
|
20240703,154100,267769287,230,230,230,230,0
|
|
20240703,154000,267769287,230,230,230,230,0
|
|
20240703,153900,267769287,230,230,230,230,0
|
|
20240703,153800,267769287,230,230,230,230,0
|
|
20240703,153700,267769287,230,230,230,230,0
|
|
20240703,153600,267769287,230,230,230,230,0
|
|
20240703,153500,267769287,230,230,230,230,0
|
|
20240703,153400,267769287,230,230,230,230,0
|
|
20240703,153300,267769287,230,230,230,230,0
|
|
20240703,153200,267769287,230,230,230,230,0
|
|
20240703,153100,267769287,230,230,230,230,0
|
|
20240703,153000,267769287,230,230,230,230,22308
|
|
20240703,152900,262638447,230,230,230,230,0
|
|
20240703,152800,262638447,230,230,230,230,0
|
|
20240703,152700,262638447,230,230,230,230,0
|
|
20240703,152600,262638447,230,230,230,230,0
|
|
20240703,152500,262638447,230,230,230,230,0
|
|
20240703,152400,262638447,230,230,230,230,0
|
|
20240703,152300,262638447,230,230,230,230,0
|
|
20240703,152200,262638447,230,230,230,230,0
|
|
20240703,152100,262638447,230,230,230,230,0
|
|
20240703,152000,262638447,230,230,230,230,0
|
|
20240703,151900,262638447,230,230,230,230,812
|
|
20240703,151800,262451687,230,229,230,229,15010
|
|
20240703,151700,259014387,230,230,230,230,2001
|
|
20240703,151600,258554157,230,231,231,230,169
|
|
20240703,151500,258515129,230,230,230,230,0
|
|
20240703,151400,258515129,230,230,230,230,20001
|
|
20240703,151300,253914899,229,229,229,229,196
|
|
20240703,151200,253870015,231,230,231,229,6526
|
|
20240703,151100,252369361,231,231,231,231,170
|
|
20240703,151000,252330091,231,231,231,231,2500
|
|
20240703,150900,251752591,231,230,231,230,603
|
|
20240703,150800,251613299,230,231,231,230,538
|
|
20240703,150700,251489035,231,232,232,231,2488
|
|
20240703,150600,250914207,232,232,232,232,100
|
|
20240703,150500,250891007,231,231,231,231,200
|
|
20240703,150400,250844807,232,232,232,232,100
|
|
20240703,150300,250821607,232,232,232,232,0
|
|
20240703,150200,250821607,232,232,232,232,500
|
|
20240703,150100,250705607,231,231,231,231,9
|
|
20240703,150000,250703528,232,232,232,232,2170
|
|
20240703,145900,250200088,232,232,232,232,200
|
|
20240703,145800,250153688,232,232,232,232,5
|
|
20240703,145700,250152528,231,231,231,231,2
|
|
20240703,145600,250152066,231,231,231,231,534
|
|
20240703,145500,250028712,231,231,231,231,8
|
|
20240703,145400,250026864,231,231,231,231,8403
|
|
20240703,145300,248085771,231,231,231,231,3
|
|
20240703,145200,248085078,231,231,231,231,1500
|
|
20240703,145100,247738578,231,231,231,231,0
|
|
20240703,145000,247738578,231,231,231,231,1007
|
|
20240703,144900,247505961,230,230,230,230,100
|
|
20240703,144800,247482961,231,230,231,230,2462
|
|
20240703,144700,246914700,231,231,231,231,9
|
|
20240703,144600,246912621,231,230,231,230,12
|
|
20240703,144500,246909852,231,231,231,231,0
|
|
20240703,144400,246909852,231,231,231,231,3323
|
|
20240703,144300,246142239,231,231,231,231,0
|
|
20240703,144200,246142239,231,231,232,230,21960
|
|
20240703,144100,241089373,232,231,232,231,1398
|
|
20240703,144000,240766434,231,231,231,231,4004
|
|
20240703,143900,239841510,231,230,231,230,3600
|
|
20240703,143800,239012410,231,231,231,231,0
|
|
20240703,143700,239012410,231,231,231,231,7
|
|
20240703,143600,239010793,230,230,230,230,21004
|
|
20240703,143500,234179873,230,230,230,230,22473
|
|
20240703,143400,229011083,231,231,231,231,30
|
|
20240703,143300,229004153,231,231,231,230,4152
|
|
20240703,143200,228048222,230,230,230,230,2
|
|
20240703,143100,228047762,230,230,230,230,0
|
|
20240703,143000,228047762,230,230,230,230,1000
|
|
20240703,142900,227817762,231,230,231,230,4224
|
|
20240703,142800,226844057,229,229,229,229,0
|
|
20240703,142700,226844057,229,229,229,229,363
|
|
20240703,142600,226760930,229,230,230,229,18284
|
|
20240703,142500,222568474,231,231,231,231,3
|
|
20240703,142400,222567781,231,231,231,231,1097
|
|
20240703,142300,222314374,231,231,231,231,1514
|
|
20240703,142200,221964640,231,231,231,231,1029
|
|
20240703,142100,221726941,231,231,231,231,55
|
|
20240703,142000,221714236,231,231,231,231,1
|
|
20240703,141900,221714005,231,231,231,231,35
|
|
20240703,141800,221705920,231,231,231,231,0
|
|
20240703,141700,221705920,231,231,231,231,44
|
|
20240703,141600,221695756,231,231,231,231,107
|
|
20240703,141500,221671039,231,231,231,231,83
|
|
20240703,141400,221651866,231,231,231,231,3
|
|
20240703,141300,221651173,229,229,229,229,0
|
|
20240703,141200,221651173,229,230,231,229,10011
|
|
20240703,141100,219343644,230,230,230,230,18754
|
|
20240703,141000,215030224,229,230,230,229,1854
|
|
20240703,140900,214605655,229,229,229,229,3149
|
|
20240703,140800,213884534,230,230,230,230,104
|
|
20240703,140700,213860614,230,230,230,230,30
|
|
20240703,140600,213853714,230,230,230,230,0
|
|
20240703,140500,213853714,230,230,230,230,5740
|
|
20240703,140400,212533514,230,230,230,230,1
|
|
20240703,140300,212533284,231,231,231,231,31
|
|
20240703,140200,212526123,230,230,230,230,0
|
|
20240703,140100,212526123,230,230,230,230,0
|
|
20240703,140000,212526123,230,230,230,230,0
|
|
20240703,135900,212526123,230,230,230,230,16
|
|
20240703,135800,212522443,230,231,231,230,710
|
|
20240703,135700,212359133,230,230,230,230,0
|
|
20240703,135600,212359133,230,231,231,230,635
|
|
20240703,135500,212212852,230,230,230,230,0
|
|
20240703,135400,212212852,230,231,231,230,445
|
|
20240703,135300,212110067,230,230,230,230,1243
|
|
20240703,135200,211824177,231,231,231,231,203
|
|
20240703,135100,211777284,232,232,232,232,11
|
|
20240703,135000,211774732,232,232,232,232,0
|
|
20240703,134900,211774732,232,232,232,232,23
|
|
20240703,134800,211769396,231,231,231,231,1227
|
|
20240703,134700,211485959,231,231,231,231,7
|
|
20240703,134600,211484342,230,230,230,230,0
|
|
20240703,134500,211484342,230,230,230,230,0
|
|
20240703,134400,211484342,230,230,230,230,619
|
|
20240703,134300,211341972,231,230,231,230,11000
|
|
20240703,134200,208810972,231,231,231,231,316
|
|
20240703,134100,208737976,230,231,231,230,6881
|
|
20240703,134000,207148765,231,231,231,231,0
|
|
20240703,133900,207148765,231,231,231,231,0
|
|
20240703,133800,207148765,231,231,231,231,10
|
|
20240703,133700,207146455,230,230,230,230,0
|
|
20240703,133600,207146455,230,230,230,230,0
|
|
20240703,133500,207146455,230,230,230,230,0
|
|
20240703,133400,207146455,230,230,230,230,370
|
|
20240703,133300,207061355,231,231,231,231,300
|
|
20240703,133200,206992055,231,230,231,230,1504
|
|
20240703,133100,206646131,230,230,230,230,184
|
|
20240703,133000,206603811,230,230,230,230,2317
|
|
20240703,132900,206070901,230,230,230,230,499
|
|
20240703,132800,205956131,230,230,230,230,0
|
|
20240703,132700,205956131,230,230,230,230,0
|
|
20240703,132600,205956131,230,230,230,230,0
|
|
20240703,132500,205956131,230,230,230,230,3968
|
|
20240703,132400,205043491,230,230,230,230,0
|
|
20240703,132300,205043491,230,230,230,230,1511
|
|
20240703,132200,204695961,230,230,230,230,0
|
|
20240703,132100,204695961,230,230,230,230,2473
|
|
20240703,132000,204127171,230,230,230,230,0
|
|
20240703,131900,204127171,230,230,230,230,2970
|
|
20240703,131800,203444071,230,230,230,230,0
|
|
20240703,131700,203444071,230,230,230,230,2000
|
|
20240703,131600,202984071,230,230,230,230,0
|
|
20240703,131500,202984071,230,230,230,230,0
|
|
20240703,131400,202984071,230,230,230,230,1000
|
|
20240703,131300,202754071,230,230,230,230,0
|
|
20240703,131200,202754071,230,230,230,230,0
|
|
20240703,131100,202754071,230,230,230,230,0
|
|
20240703,131000,202754071,230,230,230,230,0
|
|
20240703,130900,202754071,230,230,230,230,2352
|
|
20240703,130800,202213111,230,230,230,230,0
|
|
20240703,130700,202213111,230,230,230,230,2500
|
|
20240703,130600,201638111,230,230,230,230,0
|
|
20240703,130500,201638111,230,230,230,230,4200
|
|
20240703,130400,200672111,230,230,230,230,1010
|
|
20240703,130300,200439811,231,231,231,231,284
|
|
20240703,130200,200374207,231,231,231,231,5171
|
|
20240703,130100,199179706,231,231,231,231,0
|
|
20240703,130000,199179706,231,231,231,231,0
|
|
20240703,125900,199179706,231,231,231,231,2345
|
|
20240703,125800,198638011,232,232,232,232,0
|
|
20240703,125700,198638011,232,232,232,232,3
|
|
20240703,125600,198637315,230,232,232,230,4007
|
|
20240703,125500,197709691,232,232,232,232,0
|
|
20240703,125400,197709691,232,231,232,230,6305
|
|
20240703,125300,196259429,231,231,231,231,6010
|
|
20240703,125200,194871119,231,231,231,231,0
|
|
20240703,125100,194871119,231,231,231,231,1
|
|
20240703,125000,194870888,231,231,231,231,19
|
|
20240703,124900,194866499,231,231,231,231,200
|
|
20240703,124800,194820299,231,231,231,231,0
|
|
20240703,124700,194820299,231,231,231,231,10
|
|
20240703,124600,194817989,231,231,231,231,52
|
|
20240703,124500,194805977,231,231,231,231,9
|
|
20240703,124400,194803898,230,230,230,230,0
|
|
20240703,124300,194803898,230,230,230,230,105
|
|
20240703,124200,194779748,231,231,231,231,0
|
|
20240703,124100,194779748,231,231,231,231,7
|
|
20240703,124000,194778131,231,231,231,231,2
|
|
20240703,123900,194777669,231,231,231,231,480
|
|
20240703,123800,194666789,230,230,230,230,3181
|
|
20240703,123700,193935159,231,231,231,231,5
|
|
20240703,123600,193934004,230,230,230,230,9
|
|
20240703,123500,193931934,231,231,231,231,0
|
|
20240703,123400,193931934,231,231,231,231,0
|
|
20240703,123300,193931934,231,231,231,231,1430
|
|
20240703,123200,193601604,232,232,232,231,1305
|
|
20240703,123100,193298894,232,231,232,231,5057
|
|
20240703,123000,192130670,232,232,232,232,63
|
|
20240703,122900,192116054,232,232,232,232,51
|
|
20240703,122800,192104222,231,231,231,231,10000
|
|
20240703,122700,189794222,231,231,231,231,5000
|
|
20240703,122600,188639222,232,232,232,232,0
|
|
20240703,122500,188639222,232,232,232,231,9
|
|
20240703,122400,188637135,231,231,231,231,7401
|
|
20240703,122300,186927504,232,232,232,232,101
|
|
20240703,122200,186904072,231,230,231,230,15917
|
|
20240703,122100,183227821,230,231,231,230,2425
|
|
20240703,122000,182670070,231,231,231,231,50
|
|
20240703,121900,182658520,231,231,231,231,224
|
|
20240703,121800,182606776,231,231,231,231,300
|
|
20240703,121700,182537476,231,231,231,231,300
|
|
20240703,121600,182468176,231,231,231,231,40
|
|
20240703,121500,182458936,231,231,231,231,119
|
|
20240703,121400,182431447,231,231,231,231,0
|
|
20240703,121300,182431447,231,230,231,230,3
|
|
20240703,121200,182430755,230,230,230,230,5000
|
|
20240703,121100,181280755,230,230,230,230,0
|
|
20240703,121000,181280755,230,231,231,230,662
|
|
20240703,120900,181128487,231,231,231,231,17
|
|
20240703,120800,181124560,229,229,229,229,8
|
|
20240703,120700,181122728,229,229,229,229,2
|
|
20240703,120600,181122270,231,231,231,231,1
|
|
20240703,120500,181122039,230,230,230,230,9859
|
|
20240703,120400,178854469,230,230,230,230,500
|
|
20240703,120300,178739469,230,229,230,229,12
|
|
20240703,120200,178736714,230,230,230,230,227
|
|
20240703,120100,178684504,230,230,230,230,1127
|
|
20240703,120000,178425294,229,229,229,229,2112
|
|
20240703,115900,177941646,229,230,230,229,507
|
|
20240703,115800,177825536,230,229,230,229,394
|
|
20240703,115700,177735180,229,229,229,229,3000
|
|
20240703,115600,177048180,230,230,230,230,19
|
|
20240703,115500,177043810,229,229,229,229,0
|
|
20240703,115400,177043810,229,229,229,229,370
|
|
20240703,115300,176959080,230,230,230,230,8
|
|
20240703,115200,176957240,229,230,230,229,1026
|
|
20240703,115100,176722260,230,230,230,230,0
|
|
20240703,115000,176722260,230,230,230,230,0
|
|
20240703,114900,176722260,230,230,230,230,25
|
|
20240703,114800,176716510,230,230,230,230,0
|
|
20240703,114700,176716510,230,230,230,230,1015
|
|
20240703,114600,176483060,230,230,230,230,5111
|
|
20240703,114500,175307530,230,230,230,230,15036
|
|
20240703,114400,171849250,230,230,230,230,7
|
|
20240703,114300,171847640,230,230,230,230,0
|
|
20240703,114200,171847640,230,230,230,230,239
|
|
20240703,114100,171792670,229,230,230,229,1237
|
|
20240703,114000,171509388,230,230,230,230,14
|
|
20240703,113900,171506168,230,230,230,230,9
|
|
20240703,113800,171504098,230,230,230,230,29829
|
|
20240703,113700,164643428,231,230,231,230,161
|
|
20240703,113600,164606348,230,231,231,230,10368
|
|
20240703,113500,162221608,231,230,231,230,8510
|
|
20240703,113400,160264198,231,231,231,231,513
|
|
20240703,113300,160145695,231,231,231,231,0
|
|
20240703,113200,160145695,231,231,231,231,0
|
|
20240703,113100,160145695,231,231,231,230,51
|
|
20240703,113000,160133944,231,231,231,231,0
|
|
20240703,112900,160133944,231,231,231,231,2473
|
|
20240703,112800,159562681,231,231,231,231,9
|
|
20240703,112700,159560602,231,231,231,231,0
|
|
20240703,112600,159560602,231,230,231,230,650
|
|
20240703,112500,159410453,231,231,231,231,0
|
|
20240703,112400,159410453,231,231,231,231,30
|
|
20240703,112300,159403523,231,231,231,231,10005
|
|
20240703,112200,157092368,231,231,231,231,2034
|
|
20240703,112100,156622514,231,231,231,231,2087
|
|
20240703,112000,156140417,231,231,231,231,0
|
|
20240703,111900,156140417,231,231,231,231,1000
|
|
20240703,111800,155909417,231,231,231,231,24
|
|
20240703,111700,155903873,231,231,231,231,0
|
|
20240703,111600,155903873,231,231,231,230,6006
|
|
20240703,111500,154521279,231,231,231,231,9
|
|
20240703,111400,154519200,230,231,231,230,251
|
|
20240703,111300,154461420,231,231,231,231,40
|
|
20240703,111200,154452180,231,231,231,231,200
|
|
20240703,111100,154405980,231,231,231,231,0
|
|
20240703,111000,154405980,231,231,231,231,1134
|
|
20240703,110900,154144026,231,231,231,231,9091
|
|
20240703,110800,152044005,231,231,231,231,10
|
|
20240703,110700,152041695,231,231,231,230,6306
|
|
20240703,110600,150585210,230,230,230,230,3156
|
|
20240703,110500,149859330,231,231,231,231,7
|
|
20240703,110400,149857713,231,231,231,231,6672
|
|
20240703,110300,148316481,231,231,231,231,8
|
|
20240703,110200,148314633,231,231,231,231,35
|
|
20240703,110100,148306548,231,231,231,231,38
|
|
20240703,110000,148297770,231,231,231,231,16
|
|
20240703,105900,148294074,231,231,231,231,8
|
|
20240703,105800,148292226,231,231,231,231,46
|
|
20240703,105700,148281600,231,231,231,231,9
|
|
20240703,105600,148279521,231,230,231,230,8478
|
|
20240703,105500,146329354,230,230,230,230,1
|
|
20240703,105400,146329124,231,232,232,230,16098
|
|
20240703,105300,142611092,232,232,232,232,2998
|
|
20240703,105200,141915556,232,232,232,232,3000
|
|
20240703,105100,141219556,232,232,232,232,1010
|
|
20240703,105000,140985236,231,231,231,231,1
|
|
20240703,104900,140985005,231,232,232,231,2989
|
|
20240703,104800,140294545,232,231,232,231,27423
|
|
20240703,104700,133959813,231,232,232,231,246
|
|
20240703,104600,133902976,232,232,232,232,0
|
|
20240703,104500,133902976,232,232,232,232,11
|
|
20240703,104400,133900424,232,231,232,231,1835
|
|
20240703,104300,133474808,231,231,231,231,396
|
|
20240703,104200,133383332,231,232,232,231,501
|
|
20240703,104100,133267600,232,232,232,232,0
|
|
20240703,104000,133267600,232,232,232,232,0
|
|
20240703,103900,133267600,232,232,232,232,19
|
|
20240703,103800,133263192,232,232,232,232,4434
|
|
20240703,103700,132234504,232,232,232,232,1
|
|
20240703,103600,132234272,232,232,232,232,0
|
|
20240703,103500,132234272,232,232,232,232,1513
|
|
20240703,103400,131883256,231,231,231,231,1
|
|
20240703,103300,131883025,231,230,231,230,37753
|
|
20240703,103200,123162181,230,230,230,230,0
|
|
20240703,103100,123162181,230,230,230,230,550
|
|
20240703,103000,123035681,230,230,230,230,3866
|
|
20240703,102900,122146501,230,230,230,230,10000
|
|
20240703,102800,119846501,229,229,229,229,200
|
|
20240703,102700,119800701,229,228,229,228,27612
|
|
20240703,102600,113481721,229,230,230,229,17384
|
|
20240703,102500,109499233,230,230,230,230,12598
|
|
20240703,102400,106601693,230,230,230,230,2000
|
|
20240703,102300,106141693,231,231,231,231,43
|
|
20240703,102200,106131760,230,231,231,230,6634
|
|
20240703,102100,104600306,231,231,231,231,40
|
|
20240703,102000,104591066,231,231,231,231,0
|
|
20240703,101900,104591066,231,231,231,231,0
|
|
20240703,101800,104591066,231,231,231,231,73
|
|
20240703,101700,104574203,231,231,231,231,113
|
|
20240703,101600,104548100,231,230,231,230,5152
|
|
20240703,101500,103363080,230,230,230,229,7338
|
|
20240703,101400,101675914,229,232,232,229,57758
|
|
20240703,101300,88396581,231,231,231,231,3138
|
|
20240703,101200,87671703,231,231,231,231,2841
|
|
20240703,101100,87015432,231,231,231,231,500
|
|
20240703,101000,86899932,231,232,232,231,22
|
|
20240703,100900,86894844,231,231,231,231,201
|
|
20240703,100800,86848413,231,232,232,231,2823
|
|
20240703,100700,86194213,232,232,232,232,250
|
|
20240703,100600,86136213,231,231,231,231,5541
|
|
20240703,100500,84856242,231,232,232,231,4001
|
|
20240703,100400,83932010,231,232,232,231,1446
|
|
20240703,100300,83597969,232,232,232,231,2027
|
|
20240703,100200,83129705,232,232,232,232,10
|
|
20240703,100100,83127385,231,232,232,231,10200
|
|
20240703,100000,80760986,233,233,233,233,1501
|
|
20240703,095900,80411253,233,232,233,232,61
|
|
20240703,095800,80397042,232,232,232,231,4868
|
|
20240703,095700,79272471,232,232,233,232,1360
|
|
20240703,095600,78956424,233,233,233,232,800
|
|
20240703,095500,78770298,233,232,233,232,4564
|
|
20240703,095400,77711345,232,232,232,232,141
|
|
20240703,095300,77678633,232,231,232,231,352
|
|
20240703,095200,77597320,231,232,232,231,4896
|
|
20240703,095100,76462460,232,232,232,232,333
|
|
20240703,095000,76385204,232,232,232,232,2530
|
|
20240703,094900,75798244,233,233,233,233,0
|
|
20240703,094800,75798244,233,233,233,233,14685
|
|
20240703,094700,72376639,234,233,234,233,824
|
|
20240703,094600,72184597,234,234,234,234,929
|
|
20240703,094500,71967211,233,233,233,233,2417
|
|
20240703,094400,71404050,232,233,233,232,499
|
|
20240703,094300,71288281,233,233,233,233,3107
|
|
20240703,094200,70564350,234,234,234,234,20
|
|
20240703,094100,70559670,233,233,233,233,0
|
|
20240703,094000,70559670,233,234,234,233,102
|
|
20240703,093900,70535902,233,232,233,232,18976
|
|
20240703,093800,66118760,232,232,232,232,0
|
|
20240703,093700,66118760,232,232,232,232,1
|
|
20240703,093600,66118528,233,233,234,233,8015
|
|
20240703,093500,64251031,233,233,233,233,200
|
|
20240703,093400,64204431,233,234,234,233,20681
|
|
20240703,093300,59385077,234,235,235,234,544
|
|
20240703,093200,59257739,235,235,235,234,28967
|
|
20240703,093100,52479455,234,235,235,234,202
|
|
20240703,093000,52432129,235,234,235,234,2057
|
|
20240703,092900,51948736,235,236,236,235,4764
|
|
20240703,092800,50829182,236,235,236,235,5
|
|
20240703,092700,50828004,235,235,235,235,1024
|
|
20240703,092600,50587364,235,235,235,235,6234
|
|
20240703,092500,49122374,235,236,236,235,68
|
|
20240703,092400,49106389,236,235,236,235,6737
|
|
20240703,092300,47522194,234,235,235,234,6544
|
|
20240703,092200,45984456,234,234,234,234,5509
|
|
20240703,092100,44695350,234,234,234,234,2000
|
|
20240703,092000,44227350,233,233,233,233,0
|
|
20240703,091900,44227350,233,233,233,233,18500
|
|
20240703,091800,39916850,232,232,232,232,27555
|
|
20240703,091700,33524090,232,232,232,232,10
|
|
20240703,091600,33521770,232,232,232,232,21573
|
|
20240703,091500,28516834,232,232,232,232,21667
|
|
20240703,091400,23490090,231,231,231,231,3493
|
|
20240703,091300,22683207,231,232,232,231,212
|
|
20240703,091200,22634024,232,232,232,232,2
|
|
20240703,091100,22633560,231,231,231,231,920
|
|
20240703,091000,22421040,231,232,232,231,10707
|
|
20240703,090900,19938016,233,234,234,233,23135
|
|
20240703,090800,14547455,234,234,234,234,23
|
|
20240703,090700,14542073,235,235,235,235,100
|
|
20240703,090600,14518573,235,234,235,233,3017
|
|
20240703,090500,13812610,235,233,235,233,1960
|
|
20240703,090400,13355235,234,234,234,234,512
|
|
20240703,090300,13235427,234,233,234,232,11214
|
|
20240703,090200,10629184,234,233,234,233,151
|
|
20240703,090100,10593981,233,233,234,233,30932
|
|
20240703,090000,3385825,233,233,237,233,14518
|