629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192600,242510100,230,230,230,230,41544
|
|
20240704,192500,242510100,230,230,230,230,0
|
|
20240704,192400,242510100,230,230,230,230,0
|
|
20240704,192300,242510100,230,230,230,230,0
|
|
20240704,192200,242510100,230,230,230,230,0
|
|
20240704,192100,242510100,230,230,230,230,0
|
|
20240704,192000,242510100,230,230,230,230,0
|
|
20240704,191900,242510100,230,230,230,230,0
|
|
20240704,191800,242510100,230,230,230,230,0
|
|
20240704,191700,242510100,230,230,230,230,0
|
|
20240704,191600,242510100,230,230,230,230,0
|
|
20240704,191500,242510100,230,230,230,230,0
|
|
20240704,191400,242510100,230,230,230,230,0
|
|
20240704,191300,242510100,230,230,230,230,0
|
|
20240704,191200,242510100,230,230,230,230,0
|
|
20240704,191100,242510100,230,230,230,230,0
|
|
20240704,191000,242510100,230,230,230,230,0
|
|
20240704,190900,242510100,230,230,230,230,0
|
|
20240704,190800,242510100,230,230,230,230,0
|
|
20240704,190700,242510100,230,230,230,230,0
|
|
20240704,190600,242510100,230,230,230,230,0
|
|
20240704,190500,242510100,230,230,230,230,0
|
|
20240704,190400,242510100,230,230,230,230,0
|
|
20240704,190300,242510100,230,230,230,230,0
|
|
20240704,190200,242510100,230,230,230,230,0
|
|
20240704,190100,242510100,230,230,230,230,0
|
|
20240704,190000,242510100,230,230,230,230,0
|
|
20240704,185900,242510100,230,230,230,230,0
|
|
20240704,185800,242510100,230,230,230,230,0
|
|
20240704,185700,242510100,230,230,230,230,0
|
|
20240704,185600,242510100,230,230,230,230,41544
|
|
20240704,185500,242510100,230,230,230,230,0
|
|
20240704,185400,242510100,230,230,230,230,0
|
|
20240704,185300,242510100,230,230,230,230,0
|
|
20240704,185200,242510100,230,230,230,230,0
|
|
20240704,185100,242510100,230,230,230,230,0
|
|
20240704,185000,242510100,230,230,230,230,0
|
|
20240704,184900,242510100,230,230,230,230,0
|
|
20240704,184800,242510100,230,230,230,230,0
|
|
20240704,184700,242510100,230,230,230,230,0
|
|
20240704,184600,242510100,230,230,230,230,0
|
|
20240704,184500,242510100,230,230,230,230,0
|
|
20240704,184400,242510100,230,230,230,230,0
|
|
20240704,184300,242510100,230,230,230,230,0
|
|
20240704,184200,242510100,230,230,230,230,0
|
|
20240704,184100,242510100,230,230,230,230,0
|
|
20240704,184000,242510100,230,230,230,230,0
|
|
20240704,183900,242510100,230,230,230,230,0
|
|
20240704,183800,242510100,230,230,230,230,0
|
|
20240704,183700,242510100,230,230,230,230,0
|
|
20240704,183600,242510100,230,230,230,230,0
|
|
20240704,183500,242510100,230,230,230,230,0
|
|
20240704,183400,242510100,230,230,230,230,0
|
|
20240704,183300,242510100,230,230,230,230,0
|
|
20240704,183200,242510100,230,230,230,230,0
|
|
20240704,183100,242510100,230,230,230,230,0
|
|
20240704,183000,242510100,230,230,230,230,0
|
|
20240704,182900,242510100,230,230,230,230,0
|
|
20240704,182800,242510100,230,230,230,230,0
|
|
20240704,182700,242510100,230,230,230,230,0
|
|
20240704,182600,242510100,230,230,230,230,41544
|
|
20240704,182500,242510100,230,230,230,230,0
|
|
20240704,182400,242510100,230,230,230,230,0
|
|
20240704,182300,242510100,230,230,230,230,0
|
|
20240704,182200,242510100,230,230,230,230,0
|
|
20240704,182100,242510100,230,230,230,230,0
|
|
20240704,182000,242510100,230,230,230,230,0
|
|
20240704,181900,242510100,230,230,230,230,0
|
|
20240704,181800,242510100,230,230,230,230,0
|
|
20240704,181700,242510100,230,230,230,230,0
|
|
20240704,181600,242510100,230,230,230,230,0
|
|
20240704,181500,242510100,230,230,230,230,0
|
|
20240704,181400,242510100,230,230,230,230,0
|
|
20240704,181300,242510100,230,230,230,230,0
|
|
20240704,181200,242510100,230,230,230,230,0
|
|
20240704,181100,242510100,230,230,230,230,0
|
|
20240704,181000,242510100,230,230,230,230,0
|
|
20240704,180900,242510100,230,230,230,230,0
|
|
20240704,180800,242510100,230,230,230,230,0
|
|
20240704,180700,242510100,230,230,230,230,0
|
|
20240704,180600,242510100,230,230,230,230,0
|
|
20240704,180500,242510100,230,230,230,230,0
|
|
20240704,180400,242510100,230,230,230,230,0
|
|
20240704,180300,242510100,230,230,230,230,0
|
|
20240704,180200,242510100,230,230,230,230,0
|
|
20240704,180100,242510100,230,230,230,230,0
|
|
20240704,180000,242510100,230,230,230,230,0
|
|
20240704,175900,242510100,230,230,230,230,0
|
|
20240704,175800,242510100,230,230,230,230,0
|
|
20240704,175700,242510100,230,230,230,230,0
|
|
20240704,175600,242510100,230,230,230,230,41544
|
|
20240704,175500,242510100,230,230,230,230,0
|
|
20240704,175400,242510100,230,230,230,230,0
|
|
20240704,175300,242510100,230,230,230,230,0
|
|
20240704,175200,242510100,230,230,230,230,0
|
|
20240704,175100,242510100,230,230,230,230,0
|
|
20240704,175000,242510100,230,230,230,230,0
|
|
20240704,174900,242510100,230,230,230,230,0
|
|
20240704,174800,242510100,230,230,230,230,0
|
|
20240704,174700,242510100,230,230,230,230,0
|
|
20240704,174600,242510100,230,230,230,230,0
|
|
20240704,174500,242510100,230,230,230,230,0
|
|
20240704,174400,242510100,230,230,230,230,0
|
|
20240704,174300,242510100,230,230,230,230,0
|
|
20240704,174200,242510100,230,230,230,230,0
|
|
20240704,174100,242510100,230,230,230,230,0
|
|
20240704,174000,242510100,230,230,230,230,0
|
|
20240704,173900,242510100,230,230,230,230,0
|
|
20240704,173800,242510100,230,230,230,230,0
|
|
20240704,173700,242510100,230,230,230,230,0
|
|
20240704,173600,242510100,230,230,230,230,0
|
|
20240704,173500,242510100,230,230,230,230,0
|
|
20240704,173400,242510100,230,230,230,230,0
|
|
20240704,173300,242510100,230,230,230,230,0
|
|
20240704,173200,242510100,230,230,230,230,0
|
|
20240704,173100,242510100,230,230,230,230,0
|
|
20240704,173000,242510100,230,230,230,230,0
|
|
20240704,172900,242510100,230,230,230,230,0
|
|
20240704,172800,242510100,230,230,230,230,0
|
|
20240704,172700,242510100,230,230,230,230,0
|
|
20240704,172600,242510100,230,230,230,230,41544
|
|
20240704,172500,242510100,230,230,230,230,0
|
|
20240704,172400,242510100,230,230,230,230,0
|
|
20240704,172300,242510100,230,230,230,230,0
|
|
20240704,172200,242510100,230,230,230,230,0
|
|
20240704,172100,242510100,230,230,230,230,0
|
|
20240704,172000,242510100,230,230,230,230,0
|
|
20240704,171900,242510100,230,230,230,230,0
|
|
20240704,171800,242510100,230,230,230,230,0
|
|
20240704,171700,242510100,230,230,230,230,0
|
|
20240704,171600,242510100,230,230,230,230,0
|
|
20240704,171500,242510100,230,230,230,230,0
|
|
20240704,171400,242510100,230,230,230,230,0
|
|
20240704,171300,242510100,230,230,230,230,0
|
|
20240704,171200,242510100,230,230,230,230,0
|
|
20240704,171100,242510100,230,230,230,230,0
|
|
20240704,171000,242510100,230,230,230,230,0
|
|
20240704,170900,242510100,230,230,230,230,0
|
|
20240704,170800,242510100,230,230,230,230,0
|
|
20240704,170700,242510100,230,230,230,230,0
|
|
20240704,170600,242510100,230,230,230,230,0
|
|
20240704,170500,242510100,230,230,230,230,0
|
|
20240704,170400,242510100,230,230,230,230,0
|
|
20240704,170300,242510100,230,230,230,230,0
|
|
20240704,170200,242510100,230,230,230,230,0
|
|
20240704,170100,242510100,230,230,230,230,0
|
|
20240704,170000,242510100,230,230,230,230,0
|
|
20240704,165900,242510100,230,230,230,230,0
|
|
20240704,165800,242510100,230,230,230,230,0
|
|
20240704,165700,242510100,230,230,230,230,0
|
|
20240704,165600,242510100,230,230,230,230,41544
|
|
20240704,165500,242510100,230,230,230,230,0
|
|
20240704,165400,242510100,230,230,230,230,0
|
|
20240704,165300,242510100,230,230,230,230,0
|
|
20240704,165200,242510100,230,230,230,230,0
|
|
20240704,165100,242510100,230,230,230,230,0
|
|
20240704,165000,242510100,230,230,230,230,0
|
|
20240704,164900,242510100,230,230,230,230,0
|
|
20240704,164800,242510100,230,230,230,230,0
|
|
20240704,164700,242510100,230,230,230,230,0
|
|
20240704,164600,242510100,230,230,230,230,0
|
|
20240704,164500,242510100,230,230,230,230,0
|
|
20240704,164400,242510100,230,230,230,230,0
|
|
20240704,164300,242510100,230,230,230,230,0
|
|
20240704,164200,242510100,230,230,230,230,0
|
|
20240704,164100,242510100,230,230,230,230,0
|
|
20240704,164000,242510100,230,230,230,230,0
|
|
20240704,163900,242510100,230,230,230,230,0
|
|
20240704,163800,242510100,230,230,230,230,0
|
|
20240704,163700,242510100,230,230,230,230,0
|
|
20240704,163600,242510100,230,230,230,230,0
|
|
20240704,163500,242510100,230,230,230,230,0
|
|
20240704,163400,242510100,230,230,230,230,0
|
|
20240704,163300,242510100,230,230,230,230,0
|
|
20240704,163200,242510100,230,230,230,230,0
|
|
20240704,163100,242510100,230,230,230,230,0
|
|
20240704,163000,242510100,230,230,230,230,0
|
|
20240704,162900,242510100,230,230,230,230,0
|
|
20240704,162800,242510100,230,230,230,230,0
|
|
20240704,162700,242510100,230,230,230,230,0
|
|
20240704,162600,242510100,230,230,230,230,41544
|
|
20240704,162500,242510100,230,230,230,230,0
|
|
20240704,162400,242510100,230,230,230,230,0
|
|
20240704,162300,242510100,230,230,230,230,0
|
|
20240704,162200,242510100,230,230,230,230,0
|
|
20240704,162100,242510100,230,230,230,230,0
|
|
20240704,162000,242510100,230,230,230,230,0
|
|
20240704,161900,242510100,230,230,230,230,0
|
|
20240704,161800,242510100,230,230,230,230,0
|
|
20240704,161700,242510100,230,230,230,230,0
|
|
20240704,161600,242510100,230,230,230,230,0
|
|
20240704,161500,242510100,230,230,230,230,0
|
|
20240704,161400,242510100,230,230,230,230,0
|
|
20240704,161300,242510100,230,230,230,230,0
|
|
20240704,161200,242510100,230,230,230,230,0
|
|
20240704,161100,242510100,230,230,230,230,0
|
|
20240704,161000,242510100,230,230,230,230,0
|
|
20240704,160900,242510100,230,230,230,230,0
|
|
20240704,160800,242510100,230,230,230,230,0
|
|
20240704,160700,242510100,230,230,230,230,0
|
|
20240704,160600,242510100,230,230,230,230,0
|
|
20240704,160500,242510100,230,230,230,230,0
|
|
20240704,160400,242510100,230,230,230,230,0
|
|
20240704,160300,242510100,230,230,230,230,0
|
|
20240704,160200,242510100,230,230,230,230,0
|
|
20240704,160100,242510100,230,230,230,230,0
|
|
20240704,160000,242510100,230,230,230,230,0
|
|
20240704,155900,242510100,230,230,230,230,0
|
|
20240704,155800,242510100,230,230,230,230,0
|
|
20240704,155700,242510100,230,230,230,230,0
|
|
20240704,155600,242510100,230,230,230,230,41544
|
|
20240704,155500,242510100,230,230,230,230,0
|
|
20240704,155400,242510100,230,230,230,230,0
|
|
20240704,155300,242510100,230,230,230,230,0
|
|
20240704,155200,242510100,230,230,230,230,0
|
|
20240704,155100,242510100,230,230,230,230,0
|
|
20240704,155000,242510100,230,230,230,230,0
|
|
20240704,154900,242510100,230,230,230,230,0
|
|
20240704,154800,242510100,230,230,230,230,0
|
|
20240704,154700,242510100,230,230,230,230,0
|
|
20240704,154600,242510100,230,230,230,230,0
|
|
20240704,154500,242510100,230,230,230,230,0
|
|
20240704,154400,242510100,230,230,230,230,0
|
|
20240704,154300,242510100,230,230,230,230,0
|
|
20240704,154200,242510100,230,230,230,230,0
|
|
20240704,154100,242510100,230,230,230,230,0
|
|
20240704,154000,242510100,230,230,230,230,0
|
|
20240704,153900,242510100,230,230,230,230,0
|
|
20240704,153800,242510100,230,230,230,230,0
|
|
20240704,153700,242510100,230,230,230,230,0
|
|
20240704,153600,242510100,230,230,230,230,0
|
|
20240704,153500,242510100,230,230,230,230,0
|
|
20240704,153400,242510100,230,230,230,230,0
|
|
20240704,153300,242510100,230,230,230,230,0
|
|
20240704,153200,242510100,230,230,230,230,0
|
|
20240704,153100,242510100,230,230,230,230,0
|
|
20240704,153000,242510100,230,230,230,230,41544
|
|
20240704,152900,232954980,231,231,231,231,0
|
|
20240704,152800,232954980,231,231,231,231,0
|
|
20240704,152700,232954980,231,231,231,231,0
|
|
20240704,152600,232954980,231,231,231,231,0
|
|
20240704,152500,232954980,231,231,231,231,0
|
|
20240704,152400,232954980,231,231,231,231,0
|
|
20240704,152300,232954980,231,231,231,231,0
|
|
20240704,152200,232954980,231,231,231,231,0
|
|
20240704,152100,232954980,231,231,231,231,0
|
|
20240704,152000,232954980,231,231,231,231,0
|
|
20240704,151900,232954980,231,230,231,230,675
|
|
20240704,151800,232799129,230,230,230,230,220
|
|
20240704,151700,232748529,230,230,230,230,0
|
|
20240704,151600,232748529,230,231,231,230,148
|
|
20240704,151500,232714342,231,231,231,231,1201
|
|
20240704,151400,232436911,231,231,231,231,1250
|
|
20240704,151300,232148161,231,231,231,231,349
|
|
20240704,151200,232067542,230,230,230,230,0
|
|
20240704,151100,232067542,230,230,231,230,1592
|
|
20240704,151000,231701342,231,231,231,231,16151
|
|
20240704,150900,227970461,231,231,231,231,600
|
|
20240704,150800,227831861,231,231,231,231,331
|
|
20240704,150700,227755400,231,231,231,231,137
|
|
20240704,150600,227723753,232,232,232,232,0
|
|
20240704,150500,227723753,232,232,232,232,1000
|
|
20240704,150400,227491753,232,232,232,232,2629
|
|
20240704,150300,226881825,232,232,232,232,1098
|
|
20240704,150200,226627089,232,232,232,232,0
|
|
20240704,150100,226627089,232,232,232,232,1
|
|
20240704,150000,226626857,232,232,232,232,0
|
|
20240704,145900,226626857,232,232,232,232,0
|
|
20240704,145800,226626857,232,232,232,232,14
|
|
20240704,145700,226623609,232,232,232,232,10
|
|
20240704,145600,226621289,231,231,231,231,0
|
|
20240704,145500,226621289,231,231,231,231,0
|
|
20240704,145400,226621289,231,231,231,231,0
|
|
20240704,145300,226621289,231,231,231,231,12516
|
|
20240704,145200,223730093,231,231,231,231,0
|
|
20240704,145100,223730093,231,231,231,231,0
|
|
20240704,145000,223730093,231,231,231,231,1301
|
|
20240704,144900,223429562,231,231,231,231,50000
|
|
20240704,144800,211879562,233,233,233,233,300
|
|
20240704,144700,211809662,233,233,233,233,10
|
|
20240704,144600,211807332,233,233,233,233,4099
|
|
20240704,144500,210852265,232,232,232,232,678
|
|
20240704,144400,210694969,232,232,232,232,0
|
|
20240704,144300,210694969,232,232,232,232,0
|
|
20240704,144200,210694969,232,232,232,232,1305
|
|
20240704,144100,210392209,232,232,233,232,441
|
|
20240704,144000,210289859,232,232,232,232,1829
|
|
20240704,143900,209865531,232,232,232,232,0
|
|
20240704,143800,209865531,232,232,232,232,7996
|
|
20240704,143700,208010459,232,232,232,232,0
|
|
20240704,143600,208010459,232,232,232,232,0
|
|
20240704,143500,208010459,232,232,232,232,500
|
|
20240704,143400,207894459,232,232,232,232,0
|
|
20240704,143300,207894459,232,232,232,232,10
|
|
20240704,143200,207892139,232,232,232,232,0
|
|
20240704,143100,207892139,232,232,232,232,0
|
|
20240704,143000,207892139,232,232,232,232,1777
|
|
20240704,142900,207479875,232,232,232,232,0
|
|
20240704,142800,207479875,232,232,232,232,18012
|
|
20240704,142700,203301091,231,231,231,231,0
|
|
20240704,142600,203301091,231,232,232,231,8
|
|
20240704,142500,203299238,232,232,232,232,20
|
|
20240704,142400,203294598,232,231,232,231,1382
|
|
20240704,142300,202975353,232,232,232,232,42
|
|
20240704,142200,202965609,231,231,231,231,0
|
|
20240704,142100,202965609,231,231,231,231,0
|
|
20240704,142000,202965609,231,231,231,231,15064
|
|
20240704,141900,199485825,231,231,231,231,0
|
|
20240704,141800,199485825,231,230,231,229,21001
|
|
20240704,141700,194656594,231,231,231,231,15
|
|
20240704,141600,194653129,230,230,230,230,2
|
|
20240704,141500,194652669,230,230,230,230,3489
|
|
20240704,141400,193850199,230,231,231,230,11
|
|
20240704,141300,193847668,230,230,230,230,0
|
|
20240704,141200,193847668,230,230,230,230,90
|
|
20240704,141100,193826968,230,231,231,230,15102
|
|
20240704,141000,190353507,231,231,231,231,10
|
|
20240704,140900,190351197,231,231,231,231,0
|
|
20240704,140800,190351197,231,231,231,230,158
|
|
20240704,140700,190314854,231,231,231,231,206
|
|
20240704,140600,190267268,231,231,231,231,115
|
|
20240704,140500,190240703,232,231,232,231,809
|
|
20240704,140400,190053818,232,232,232,232,4
|
|
20240704,140300,190052890,232,232,232,232,6
|
|
20240704,140200,190051498,232,231,232,231,1213
|
|
20240704,140100,189771291,231,231,231,231,4
|
|
20240704,140000,189770367,232,232,232,231,309
|
|
20240704,135900,189698982,231,231,231,231,172
|
|
20240704,135800,189659250,231,231,231,231,24
|
|
20240704,135700,189653706,231,231,231,231,4
|
|
20240704,135600,189652782,232,230,232,230,301
|
|
20240704,135500,189583550,230,230,230,230,0
|
|
20240704,135400,189583550,230,230,230,230,245
|
|
20240704,135300,189527200,230,230,230,230,0
|
|
20240704,135200,189527200,230,232,232,230,110270
|
|
20240704,135100,164141944,232,232,232,232,42
|
|
20240704,135000,164132200,233,233,233,233,124
|
|
20240704,134900,164103308,233,233,233,233,100
|
|
20240704,134800,164080008,233,232,233,232,2003
|
|
20240704,134700,163613310,232,232,232,232,14827
|
|
20240704,134600,160173446,232,232,232,232,0
|
|
20240704,134500,160173446,232,232,232,232,1557
|
|
20240704,134400,159812222,232,232,232,232,4116
|
|
20240704,134300,158857310,232,232,232,232,31
|
|
20240704,134200,158850118,232,232,232,232,1000
|
|
20240704,134100,158618118,232,232,232,232,0
|
|
20240704,134000,158618118,232,232,232,232,0
|
|
20240704,133900,158618118,232,232,232,232,0
|
|
20240704,133800,158618118,232,232,232,231,9521
|
|
20240704,133700,156410046,230,230,230,230,101
|
|
20240704,133600,156386816,231,231,231,231,6539
|
|
20240704,133500,154876307,231,231,231,231,0
|
|
20240704,133400,154876307,231,231,231,231,0
|
|
20240704,133300,154876307,231,230,231,230,5679
|
|
20240704,133200,153564461,230,230,230,230,236
|
|
20240704,133100,153510181,231,231,231,231,0
|
|
20240704,133000,153510181,231,231,231,231,0
|
|
20240704,132900,153510181,231,231,231,231,90
|
|
20240704,132800,153489391,231,231,231,231,0
|
|
20240704,132700,153489391,231,231,231,231,50
|
|
20240704,132600,153477841,231,231,231,231,0
|
|
20240704,132500,153477841,231,231,231,231,14
|
|
20240704,132400,153474607,230,231,231,230,400
|
|
20240704,132300,153382507,232,232,232,232,0
|
|
20240704,132200,153382507,232,232,232,232,0
|
|
20240704,132100,153382507,232,232,232,232,0
|
|
20240704,132000,153382507,232,230,232,230,2700
|
|
20240704,131900,152760907,230,231,231,230,3702
|
|
20240704,131800,151909362,231,231,231,231,0
|
|
20240704,131700,151909362,231,231,231,231,10453
|
|
20240704,131600,149494719,231,231,231,231,514
|
|
20240704,131500,149375985,231,231,231,231,500
|
|
20240704,131400,149260485,230,230,230,230,0
|
|
20240704,131300,149260485,230,230,230,230,24243
|
|
20240704,131200,143684595,230,230,230,230,5
|
|
20240704,131100,143683445,230,230,230,230,0
|
|
20240704,131000,143683445,230,230,230,230,100
|
|
20240704,130900,143660445,230,230,230,230,5
|
|
20240704,130800,143659295,230,230,230,230,0
|
|
20240704,130700,143659295,230,230,230,230,100
|
|
20240704,130600,143636295,230,230,230,230,2
|
|
20240704,130500,143635835,230,230,230,230,0
|
|
20240704,130400,143635835,230,229,230,229,1852
|
|
20240704,130300,143210175,229,229,229,229,0
|
|
20240704,130200,143210175,229,229,229,229,0
|
|
20240704,130100,143210175,229,229,229,229,1400
|
|
20240704,130000,142889575,229,229,229,229,0
|
|
20240704,125900,142889575,229,229,229,229,72
|
|
20240704,125800,142873087,229,229,229,229,0
|
|
20240704,125700,142873087,229,229,229,229,2000
|
|
20240704,125600,142415087,229,230,230,229,150
|
|
20240704,125500,142380707,229,229,230,229,33399
|
|
20240704,125400,134701435,229,229,229,229,853
|
|
20240704,125300,134506098,230,229,230,229,5001
|
|
20240704,125200,133360868,229,229,229,229,0
|
|
20240704,125100,133360868,229,229,229,229,55
|
|
20240704,125000,133348273,229,229,229,229,167
|
|
20240704,124900,133310030,230,230,230,230,3
|
|
20240704,124800,133309340,230,230,230,230,71
|
|
20240704,124700,133293010,230,230,230,230,20
|
|
20240704,124600,133288410,230,230,230,230,0
|
|
20240704,124500,133288410,230,230,230,230,10
|
|
20240704,124400,133286110,230,230,230,230,1000
|
|
20240704,124300,133056110,230,230,230,230,1117
|
|
20240704,124200,132799200,230,229,230,229,1036
|
|
20240704,124100,132560956,229,229,229,229,154
|
|
20240704,124000,132525690,229,229,229,229,0
|
|
20240704,123900,132525690,229,229,229,229,0
|
|
20240704,123800,132525690,229,229,229,229,4369
|
|
20240704,123700,131525189,230,230,230,230,20
|
|
20240704,123600,131520589,230,230,230,230,0
|
|
20240704,123500,131520589,230,230,230,230,13988
|
|
20240704,123400,128303349,230,230,230,230,0
|
|
20240704,123300,128303349,230,230,230,230,0
|
|
20240704,123200,128303349,230,230,230,230,0
|
|
20240704,123100,128303349,230,230,230,230,0
|
|
20240704,123000,128303349,230,230,230,230,0
|
|
20240704,122900,128303349,230,230,230,230,0
|
|
20240704,122800,128303349,230,230,230,230,0
|
|
20240704,122700,128303349,230,230,230,230,0
|
|
20240704,122600,128303349,230,230,230,230,7896
|
|
20240704,122500,126487269,230,230,230,230,1
|
|
20240704,122400,126487039,230,230,230,230,1465
|
|
20240704,122300,126150089,230,230,230,230,0
|
|
20240704,122200,126150089,230,230,230,230,0
|
|
20240704,122100,126150089,230,230,230,230,0
|
|
20240704,122000,126150089,230,230,230,230,7648
|
|
20240704,121900,124391049,230,230,230,230,0
|
|
20240704,121800,124391049,230,230,230,230,290
|
|
20240704,121700,124324349,231,231,231,231,119
|
|
20240704,121600,124296860,231,231,231,231,121
|
|
20240704,121500,124268909,231,231,231,231,1040
|
|
20240704,121400,124028669,231,231,231,231,298
|
|
20240704,121300,123959831,231,231,231,230,5888
|
|
20240704,121200,122605149,231,230,231,230,5
|
|
20240704,121100,122603995,231,231,231,231,517
|
|
20240704,121000,122484568,231,231,231,231,25
|
|
20240704,120900,122478793,231,231,231,231,94
|
|
20240704,120800,122457079,231,231,231,231,0
|
|
20240704,120700,122457079,231,231,231,231,301
|
|
20240704,120600,122387548,230,230,230,230,7
|
|
20240704,120500,122385938,231,231,231,231,1002
|
|
20240704,120400,122154476,231,231,231,231,859
|
|
20240704,120300,121956047,231,231,231,231,0
|
|
20240704,120200,121956047,231,231,231,231,169
|
|
20240704,120100,121917008,231,232,232,231,2697
|
|
20240704,120000,121294000,231,231,231,231,464
|
|
20240704,115900,121186816,231,231,231,231,0
|
|
20240704,115800,121186816,231,231,231,231,0
|
|
20240704,115700,121186816,231,231,231,231,0
|
|
20240704,115600,121186816,231,231,231,231,0
|
|
20240704,115500,121186816,231,231,231,231,802
|
|
20240704,115400,121001554,230,230,230,230,0
|
|
20240704,115300,121001554,230,230,230,230,0
|
|
20240704,115200,121001554,230,230,230,230,0
|
|
20240704,115100,121001554,230,230,230,230,0
|
|
20240704,115000,121001554,230,230,230,230,0
|
|
20240704,114900,121001554,230,230,230,230,0
|
|
20240704,114800,121001554,230,230,230,230,11330
|
|
20240704,114700,118395654,230,230,230,230,0
|
|
20240704,114600,118395654,230,230,230,230,0
|
|
20240704,114500,118395654,230,230,230,230,394
|
|
20240704,114400,118305034,230,230,230,230,5500
|
|
20240704,114300,117040034,230,230,230,230,1200
|
|
20240704,114200,116764034,232,232,232,232,13
|
|
20240704,114100,116761018,232,232,232,232,2033
|
|
20240704,114000,116289362,232,230,232,230,5040
|
|
20240704,113900,115130082,230,230,230,230,2382
|
|
20240704,113800,114582222,230,230,230,230,17
|
|
20240704,113700,114578312,230,231,231,230,1585
|
|
20240704,113600,114213506,231,231,231,231,7
|
|
20240704,113500,114211889,231,231,231,231,0
|
|
20240704,113400,114211889,231,231,231,231,0
|
|
20240704,113300,114211889,231,231,231,231,0
|
|
20240704,113200,114211889,231,231,231,231,10402
|
|
20240704,113100,111809027,230,230,230,230,0
|
|
20240704,113000,111809027,230,230,230,230,0
|
|
20240704,112900,111809027,230,230,230,230,0
|
|
20240704,112800,111809027,230,230,230,230,0
|
|
20240704,112700,111809027,230,230,230,230,10236
|
|
20240704,112600,109454747,231,231,231,231,0
|
|
20240704,112500,109454747,231,231,231,231,13704
|
|
20240704,112400,106289123,231,231,231,231,0
|
|
20240704,112300,106289123,231,231,231,231,0
|
|
20240704,112200,106289123,231,231,231,231,0
|
|
20240704,112100,106289123,231,231,231,231,2000
|
|
20240704,112000,105827123,231,231,231,231,1005
|
|
20240704,111900,105594968,231,231,231,231,199
|
|
20240704,111800,105548999,231,231,231,231,1
|
|
20240704,111700,105548768,231,231,231,231,105
|
|
20240704,111600,105524513,231,231,231,231,6
|
|
20240704,111500,105523127,231,231,231,231,20
|
|
20240704,111400,105518507,231,231,231,231,2100
|
|
20240704,111300,105033407,230,230,230,230,50
|
|
20240704,111200,105021907,230,231,231,230,2778
|
|
20240704,111100,104382965,231,230,231,230,2000
|
|
20240704,111000,103921965,230,230,230,230,4300
|
|
20240704,110900,102932965,231,231,231,231,10
|
|
20240704,110800,102930655,231,231,231,231,0
|
|
20240704,110700,102930655,231,231,231,231,387
|
|
20240704,110600,102841258,231,231,231,231,0
|
|
20240704,110500,102841258,231,231,231,231,0
|
|
20240704,110400,102841258,231,230,231,230,3483
|
|
20240704,110300,102036747,230,230,231,230,28917
|
|
20240704,110200,95385737,229,229,229,229,32
|
|
20240704,110100,95378409,230,230,230,230,321
|
|
20240704,110000,95304579,229,229,229,229,180
|
|
20240704,105900,95263359,229,229,229,229,82
|
|
20240704,105800,95244581,228,228,228,228,0
|
|
20240704,105700,95244581,228,228,228,228,323
|
|
20240704,105600,95170937,228,229,229,228,5000
|
|
20240704,105500,94030623,229,229,229,229,0
|
|
20240704,105400,94030623,229,229,229,229,1042
|
|
20240704,105300,93792005,229,229,229,229,3072
|
|
20240704,105200,93088517,229,229,229,229,40
|
|
20240704,105100,93079357,229,229,229,229,0
|
|
20240704,105000,93079357,229,229,229,229,6000
|
|
20240704,104900,91705357,229,229,229,229,1044
|
|
20240704,104800,91466281,230,230,230,230,1000
|
|
20240704,104700,91236281,230,230,230,230,1420
|
|
20240704,104600,90909681,230,229,230,229,955
|
|
20240704,104500,90690485,229,229,229,229,983
|
|
20240704,104400,90465378,229,229,229,229,1970
|
|
20240704,104300,90014248,229,229,229,229,0
|
|
20240704,104200,90014248,229,230,230,229,102
|
|
20240704,104100,89990790,230,230,230,230,1000
|
|
20240704,104000,89760790,230,230,230,230,1
|
|
20240704,103900,89760560,230,229,230,229,3
|
|
20240704,103800,89759872,229,229,230,229,203
|
|
20240704,103700,89713184,229,229,229,229,5493
|
|
20240704,103600,88455287,229,229,229,229,24509
|
|
20240704,103500,82842726,229,230,230,229,36
|
|
20240704,103400,82834478,230,230,230,230,6575
|
|
20240704,103300,81322228,231,231,231,231,9
|
|
20240704,103200,81320149,231,231,231,231,5
|
|
20240704,103100,81318994,231,231,231,231,130
|
|
20240704,103000,81288964,231,231,231,231,27
|
|
20240704,102900,81282727,231,231,231,231,1233
|
|
20240704,102800,80997904,231,231,231,231,4898
|
|
20240704,102700,79866466,231,231,231,231,0
|
|
20240704,102600,79866466,231,231,231,231,0
|
|
20240704,102500,79866466,231,231,231,231,0
|
|
20240704,102400,79866466,231,231,231,231,6
|
|
20240704,102300,79865080,231,231,231,231,356
|
|
20240704,102200,79782844,231,231,231,231,4000
|
|
20240704,102100,78858844,231,231,231,231,0
|
|
20240704,102000,78858844,231,231,231,230,70
|
|
20240704,101900,78842677,231,231,231,231,44
|
|
20240704,101800,78832513,231,231,231,231,6
|
|
20240704,101700,78831127,231,231,231,231,100
|
|
20240704,101600,78808027,230,231,231,230,504
|
|
20240704,101500,78692104,231,231,231,231,68
|
|
20240704,101400,78676396,230,230,230,230,1
|
|
20240704,101300,78676166,230,231,231,230,452
|
|
20240704,101200,78572187,230,230,230,230,501
|
|
20240704,101100,78456957,230,230,230,230,0
|
|
20240704,101000,78456957,230,230,230,230,3546
|
|
20240704,100900,77641377,230,231,231,230,101
|
|
20240704,100800,77618047,231,231,231,231,10
|
|
20240704,100700,77615737,231,232,232,231,1008
|
|
20240704,100600,77382881,232,232,232,232,150
|
|
20240704,100500,77348081,232,231,232,231,4527
|
|
20240704,100400,76301320,231,231,231,231,2016
|
|
20240704,100300,75835624,231,230,231,230,16752
|
|
20240704,100200,71982663,230,230,230,230,16
|
|
20240704,100100,71978983,229,229,230,229,8752
|
|
20240704,100000,69974239,230,230,230,230,10
|
|
20240704,095900,69971939,230,230,230,230,148
|
|
20240704,095800,69937899,230,230,230,229,216
|
|
20240704,095700,69888299,230,230,230,230,20
|
|
20240704,095600,69883699,230,230,230,230,256
|
|
20240704,095500,69824819,230,230,230,229,226
|
|
20240704,095400,69773039,230,230,230,230,693
|
|
20240704,095300,69613649,229,229,229,229,390
|
|
20240704,095200,69524339,228,228,228,228,0
|
|
20240704,095100,69524339,228,228,228,228,0
|
|
20240704,095000,69524339,228,229,229,228,2554
|
|
20240704,094900,68940189,230,230,230,230,0
|
|
20240704,094800,68940189,230,230,230,230,12500
|
|
20240704,094700,66065189,230,229,230,229,6335
|
|
20240704,094600,64608311,229,230,230,229,1359
|
|
20240704,094500,64296570,230,230,230,230,21344
|
|
20240704,094400,59387450,230,230,230,230,20
|
|
20240704,094300,59382850,231,231,231,231,0
|
|
20240704,094200,59382850,231,231,231,231,265
|
|
20240704,094100,59321635,231,231,231,231,175
|
|
20240704,094000,59281210,230,230,230,230,1000
|
|
20240704,093900,59051210,230,232,232,230,582
|
|
20240704,093800,58916346,232,231,232,231,1005
|
|
20240704,093700,58684187,232,232,232,232,0
|
|
20240704,093600,58684187,232,232,232,230,586
|
|
20240704,093500,58549132,232,231,232,231,4001
|
|
20240704,093400,57624880,231,231,231,231,1009
|
|
20240704,093300,57391801,231,230,231,230,7159
|
|
20240704,093200,55745209,231,231,231,231,28650
|
|
20240704,093100,49127059,231,231,231,231,4
|
|
20240704,093000,49126135,231,231,231,231,6128
|
|
20240704,092900,47710567,231,231,231,231,6
|
|
20240704,092800,47709181,231,231,231,231,5034
|
|
20240704,092700,46546327,231,231,231,231,2180
|
|
20240704,092600,46042747,231,231,233,231,5460
|
|
20240704,092500,44781485,233,231,233,231,522
|
|
20240704,092400,44660379,231,231,231,231,100
|
|
20240704,092300,44637279,231,232,233,231,30588
|
|
20240704,092200,37535546,232,233,233,232,1001
|
|
20240704,092100,37302314,233,233,233,233,10
|
|
20240704,092000,37299984,233,233,234,233,7363
|
|
20240704,091900,35584404,233,233,233,232,1937
|
|
20240704,091800,35133106,232,232,232,232,5
|
|
20240704,091700,35131946,232,232,233,232,10006
|
|
20240704,091600,32810551,233,233,233,232,6037
|
|
20240704,091500,31403933,232,231,232,231,20300
|
|
20240704,091400,26694433,231,231,231,231,0
|
|
20240704,091300,26694433,231,232,232,231,10008
|
|
20240704,091200,24382577,232,232,232,232,33650
|
|
20240704,091100,16575777,233,232,233,232,202
|
|
20240704,091000,16528713,233,232,233,231,4674
|
|
20240704,090900,15445648,232,232,232,232,5
|
|
20240704,090800,15444488,231,231,231,230,2469
|
|
20240704,090700,14874152,231,230,231,230,10798
|
|
20240704,090600,12387689,229,229,229,227,31940
|
|
20240704,090500,5103475,228,229,229,228,4155
|
|
20240704,090400,4155980,229,230,230,229,3221
|
|
20240704,090300,3418271,230,230,230,230,646
|
|
20240704,090200,3269691,229,229,230,229,526
|
|
20240704,090100,3149232,230,229,230,228,7260
|
|
20240704,090000,1492944,228,228,228,228,6548
|