629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192600,153531826,229,229,229,229,12405
|
|
20240705,192500,153531826,229,229,229,229,0
|
|
20240705,192400,153531826,229,229,229,229,0
|
|
20240705,192300,153531826,229,229,229,229,0
|
|
20240705,192200,153531826,229,229,229,229,0
|
|
20240705,192100,153531826,229,229,229,229,0
|
|
20240705,192000,153531826,229,229,229,229,0
|
|
20240705,191900,153531826,229,229,229,229,0
|
|
20240705,191800,153531826,229,229,229,229,0
|
|
20240705,191700,153531826,229,229,229,229,0
|
|
20240705,191600,153531826,229,229,229,229,0
|
|
20240705,191500,153531826,229,229,229,229,0
|
|
20240705,191400,153531826,229,229,229,229,0
|
|
20240705,191300,153531826,229,229,229,229,0
|
|
20240705,191200,153531826,229,229,229,229,0
|
|
20240705,191100,153531826,229,229,229,229,0
|
|
20240705,191000,153531826,229,229,229,229,0
|
|
20240705,190900,153531826,229,229,229,229,0
|
|
20240705,190800,153531826,229,229,229,229,0
|
|
20240705,190700,153531826,229,229,229,229,0
|
|
20240705,190600,153531826,229,229,229,229,0
|
|
20240705,190500,153531826,229,229,229,229,0
|
|
20240705,190400,153531826,229,229,229,229,0
|
|
20240705,190300,153531826,229,229,229,229,0
|
|
20240705,190200,153531826,229,229,229,229,0
|
|
20240705,190100,153531826,229,229,229,229,0
|
|
20240705,190000,153531826,229,229,229,229,0
|
|
20240705,185900,153531826,229,229,229,229,0
|
|
20240705,185800,153531826,229,229,229,229,0
|
|
20240705,185700,153531826,229,229,229,229,0
|
|
20240705,185600,153531826,229,229,229,229,12405
|
|
20240705,185500,153531826,229,229,229,229,0
|
|
20240705,185400,153531826,229,229,229,229,0
|
|
20240705,185300,153531826,229,229,229,229,0
|
|
20240705,185200,153531826,229,229,229,229,0
|
|
20240705,185100,153531826,229,229,229,229,0
|
|
20240705,185000,153531826,229,229,229,229,0
|
|
20240705,184900,153531826,229,229,229,229,0
|
|
20240705,184800,153531826,229,229,229,229,0
|
|
20240705,184700,153531826,229,229,229,229,0
|
|
20240705,184600,153531826,229,229,229,229,0
|
|
20240705,184500,153531826,229,229,229,229,0
|
|
20240705,184400,153531826,229,229,229,229,0
|
|
20240705,184300,153531826,229,229,229,229,0
|
|
20240705,184200,153531826,229,229,229,229,0
|
|
20240705,184100,153531826,229,229,229,229,0
|
|
20240705,184000,153531826,229,229,229,229,0
|
|
20240705,183900,153531826,229,229,229,229,0
|
|
20240705,183800,153531826,229,229,229,229,0
|
|
20240705,183700,153531826,229,229,229,229,0
|
|
20240705,183600,153531826,229,229,229,229,0
|
|
20240705,183500,153531826,229,229,229,229,0
|
|
20240705,183400,153531826,229,229,229,229,0
|
|
20240705,183300,153531826,229,229,229,229,0
|
|
20240705,183200,153531826,229,229,229,229,0
|
|
20240705,183100,153531826,229,229,229,229,0
|
|
20240705,183000,153531826,229,229,229,229,0
|
|
20240705,182900,153531826,229,229,229,229,0
|
|
20240705,182800,153531826,229,229,229,229,0
|
|
20240705,182700,153531826,229,229,229,229,0
|
|
20240705,182600,153531826,229,229,229,229,12405
|
|
20240705,182500,153531826,229,229,229,229,0
|
|
20240705,182400,153531826,229,229,229,229,0
|
|
20240705,182300,153531826,229,229,229,229,0
|
|
20240705,182200,153531826,229,229,229,229,0
|
|
20240705,182100,153531826,229,229,229,229,0
|
|
20240705,182000,153531826,229,229,229,229,0
|
|
20240705,181900,153531826,229,229,229,229,0
|
|
20240705,181800,153531826,229,229,229,229,0
|
|
20240705,181700,153531826,229,229,229,229,0
|
|
20240705,181600,153531826,229,229,229,229,0
|
|
20240705,181500,153531826,229,229,229,229,0
|
|
20240705,181400,153531826,229,229,229,229,0
|
|
20240705,181300,153531826,229,229,229,229,0
|
|
20240705,181200,153531826,229,229,229,229,0
|
|
20240705,181100,153531826,229,229,229,229,0
|
|
20240705,181000,153531826,229,229,229,229,0
|
|
20240705,180900,153531826,229,229,229,229,0
|
|
20240705,180800,153531826,229,229,229,229,0
|
|
20240705,180700,153531826,229,229,229,229,0
|
|
20240705,180600,153531826,229,229,229,229,0
|
|
20240705,180500,153531826,229,229,229,229,0
|
|
20240705,180400,153531826,229,229,229,229,0
|
|
20240705,180300,153531826,229,229,229,229,0
|
|
20240705,180200,153531826,229,229,229,229,0
|
|
20240705,180100,153531826,229,229,229,229,0
|
|
20240705,180000,153531826,229,229,229,229,0
|
|
20240705,175900,153531826,229,229,229,229,0
|
|
20240705,175800,153531826,229,229,229,229,0
|
|
20240705,175700,153531826,229,229,229,229,0
|
|
20240705,175600,153531826,229,229,229,229,12405
|
|
20240705,175500,153531826,229,229,229,229,0
|
|
20240705,175400,153531826,229,229,229,229,0
|
|
20240705,175300,153531826,229,229,229,229,0
|
|
20240705,175200,153531826,229,229,229,229,0
|
|
20240705,175100,153531826,229,229,229,229,0
|
|
20240705,175000,153531826,229,229,229,229,0
|
|
20240705,174900,153531826,229,229,229,229,0
|
|
20240705,174800,153531826,229,229,229,229,0
|
|
20240705,174700,153531826,229,229,229,229,0
|
|
20240705,174600,153531826,229,229,229,229,0
|
|
20240705,174500,153531826,229,229,229,229,0
|
|
20240705,174400,153531826,229,229,229,229,0
|
|
20240705,174300,153531826,229,229,229,229,0
|
|
20240705,174200,153531826,229,229,229,229,0
|
|
20240705,174100,153531826,229,229,229,229,0
|
|
20240705,174000,153531826,229,229,229,229,0
|
|
20240705,173900,153531826,229,229,229,229,0
|
|
20240705,173800,153531826,229,229,229,229,0
|
|
20240705,173700,153531826,229,229,229,229,0
|
|
20240705,173600,153531826,229,229,229,229,0
|
|
20240705,173500,153531826,229,229,229,229,0
|
|
20240705,173400,153531826,229,229,229,229,0
|
|
20240705,173300,153531826,229,229,229,229,0
|
|
20240705,173200,153531826,229,229,229,229,0
|
|
20240705,173100,153531826,229,229,229,229,0
|
|
20240705,173000,153531826,229,229,229,229,0
|
|
20240705,172900,153531826,229,229,229,229,0
|
|
20240705,172800,153531826,229,229,229,229,0
|
|
20240705,172700,153531826,229,229,229,229,0
|
|
20240705,172600,153531826,229,229,229,229,12405
|
|
20240705,172500,153531826,229,229,229,229,0
|
|
20240705,172400,153531826,229,229,229,229,0
|
|
20240705,172300,153531826,229,229,229,229,0
|
|
20240705,172200,153531826,229,229,229,229,0
|
|
20240705,172100,153531826,229,229,229,229,0
|
|
20240705,172000,153531826,229,229,229,229,0
|
|
20240705,171900,153531826,229,229,229,229,0
|
|
20240705,171800,153531826,229,229,229,229,0
|
|
20240705,171700,153531826,229,229,229,229,0
|
|
20240705,171600,153531826,229,229,229,229,0
|
|
20240705,171500,153531826,229,229,229,229,0
|
|
20240705,171400,153531826,229,229,229,229,0
|
|
20240705,171300,153531826,229,229,229,229,0
|
|
20240705,171200,153531826,229,229,229,229,0
|
|
20240705,171100,153531826,229,229,229,229,0
|
|
20240705,171000,153531826,229,229,229,229,0
|
|
20240705,170900,153531826,229,229,229,229,0
|
|
20240705,170800,153531826,229,229,229,229,0
|
|
20240705,170700,153531826,229,229,229,229,0
|
|
20240705,170600,153531826,229,229,229,229,0
|
|
20240705,170500,153531826,229,229,229,229,0
|
|
20240705,170400,153531826,229,229,229,229,0
|
|
20240705,170300,153531826,229,229,229,229,0
|
|
20240705,170200,153531826,229,229,229,229,0
|
|
20240705,170100,153531826,229,229,229,229,0
|
|
20240705,170000,153531826,229,229,229,229,0
|
|
20240705,165900,153531826,229,229,229,229,0
|
|
20240705,165800,153531826,229,229,229,229,0
|
|
20240705,165700,153531826,229,229,229,229,0
|
|
20240705,165600,153531826,229,229,229,229,12405
|
|
20240705,165500,153531826,229,229,229,229,0
|
|
20240705,165400,153531826,229,229,229,229,0
|
|
20240705,165300,153531826,229,229,229,229,0
|
|
20240705,165200,153531826,229,229,229,229,0
|
|
20240705,165100,153531826,229,229,229,229,0
|
|
20240705,165000,153531826,229,229,229,229,0
|
|
20240705,164900,153531826,229,229,229,229,0
|
|
20240705,164800,153531826,229,229,229,229,0
|
|
20240705,164700,153531826,229,229,229,229,0
|
|
20240705,164600,153531826,229,229,229,229,0
|
|
20240705,164500,153531826,229,229,229,229,0
|
|
20240705,164400,153531826,229,229,229,229,0
|
|
20240705,164300,153531826,229,229,229,229,0
|
|
20240705,164200,153531826,229,229,229,229,0
|
|
20240705,164100,153531826,229,229,229,229,0
|
|
20240705,164000,153531826,229,229,229,229,0
|
|
20240705,163900,153531826,229,229,229,229,0
|
|
20240705,163800,153531826,229,229,229,229,0
|
|
20240705,163700,153531826,229,229,229,229,0
|
|
20240705,163600,153531826,229,229,229,229,0
|
|
20240705,163500,153531826,229,229,229,229,0
|
|
20240705,163400,153531826,229,229,229,229,0
|
|
20240705,163300,153531826,229,229,229,229,0
|
|
20240705,163200,153531826,229,229,229,229,0
|
|
20240705,163100,153531826,229,229,229,229,0
|
|
20240705,163000,153531826,229,229,229,229,0
|
|
20240705,162900,153531826,229,229,229,229,0
|
|
20240705,162800,153531826,229,229,229,229,0
|
|
20240705,162700,153531826,229,229,229,229,0
|
|
20240705,162600,153531826,229,229,229,229,12405
|
|
20240705,162500,153531826,229,229,229,229,0
|
|
20240705,162400,153531826,229,229,229,229,0
|
|
20240705,162300,153531826,229,229,229,229,0
|
|
20240705,162200,153531826,229,229,229,229,0
|
|
20240705,162100,153531826,229,229,229,229,0
|
|
20240705,162000,153531826,229,229,229,229,0
|
|
20240705,161900,153531826,229,229,229,229,0
|
|
20240705,161800,153531826,229,229,229,229,0
|
|
20240705,161700,153531826,229,229,229,229,0
|
|
20240705,161600,153531826,229,229,229,229,0
|
|
20240705,161500,153531826,229,229,229,229,0
|
|
20240705,161400,153531826,229,229,229,229,0
|
|
20240705,161300,153531826,229,229,229,229,0
|
|
20240705,161200,153531826,229,229,229,229,0
|
|
20240705,161100,153531826,229,229,229,229,0
|
|
20240705,161000,153531826,229,229,229,229,0
|
|
20240705,160900,153531826,229,229,229,229,0
|
|
20240705,160800,153531826,229,229,229,229,0
|
|
20240705,160700,153531826,229,229,229,229,0
|
|
20240705,160600,153531826,229,229,229,229,0
|
|
20240705,160500,153531826,229,229,229,229,0
|
|
20240705,160400,153531826,229,229,229,229,0
|
|
20240705,160300,153531826,229,229,229,229,0
|
|
20240705,160200,153531826,229,229,229,229,0
|
|
20240705,160100,153531826,229,229,229,229,0
|
|
20240705,160000,153531826,229,229,229,229,0
|
|
20240705,155900,153531826,229,229,229,229,0
|
|
20240705,155800,153531826,229,229,229,229,0
|
|
20240705,155700,153531826,229,229,229,229,0
|
|
20240705,155600,153531826,229,229,229,229,12405
|
|
20240705,155500,153531826,229,229,229,229,0
|
|
20240705,155400,153531826,229,229,229,229,0
|
|
20240705,155300,153531826,229,229,229,229,0
|
|
20240705,155200,153531826,229,229,229,229,0
|
|
20240705,155100,153531826,229,229,229,229,0
|
|
20240705,155000,153531826,229,229,229,229,0
|
|
20240705,154900,153531826,229,229,229,229,0
|
|
20240705,154800,153531826,229,229,229,229,0
|
|
20240705,154700,153531826,229,229,229,229,0
|
|
20240705,154600,153531826,229,229,229,229,0
|
|
20240705,154500,153531826,229,229,229,229,0
|
|
20240705,154400,153531826,229,229,229,229,0
|
|
20240705,154300,153531826,229,229,229,229,0
|
|
20240705,154200,153531826,229,229,229,229,0
|
|
20240705,154100,153531826,229,229,229,229,0
|
|
20240705,154000,153531826,229,229,229,229,0
|
|
20240705,153900,153531826,229,229,229,229,0
|
|
20240705,153800,153531826,229,229,229,229,0
|
|
20240705,153700,153531826,229,229,229,229,0
|
|
20240705,153600,153531826,229,229,229,229,0
|
|
20240705,153500,153531826,229,229,229,229,0
|
|
20240705,153400,153531826,229,229,229,229,0
|
|
20240705,153300,153531826,229,229,229,229,0
|
|
20240705,153200,153531826,229,229,229,229,0
|
|
20240705,153100,153531826,229,229,229,229,0
|
|
20240705,153000,153531826,229,229,229,229,12405
|
|
20240705,152900,150691081,228,228,228,228,0
|
|
20240705,152800,150691081,228,228,228,228,0
|
|
20240705,152700,150691081,228,228,228,228,0
|
|
20240705,152600,150691081,228,228,228,228,0
|
|
20240705,152500,150691081,228,228,228,228,0
|
|
20240705,152400,150691081,228,228,228,228,0
|
|
20240705,152300,150691081,228,228,228,228,0
|
|
20240705,152200,150691081,228,228,228,228,0
|
|
20240705,152100,150691081,228,228,228,228,0
|
|
20240705,152000,150691081,228,228,228,228,0
|
|
20240705,151900,150691081,228,229,229,228,151
|
|
20240705,151800,150656652,228,229,229,228,1448
|
|
20240705,151700,150325992,229,229,229,229,0
|
|
20240705,151600,150325992,229,229,229,229,120
|
|
20240705,151500,150298512,228,229,229,228,1101
|
|
20240705,151400,150046384,229,229,229,229,11
|
|
20240705,151300,150043865,229,229,229,229,20
|
|
20240705,151200,150039285,229,229,229,229,64
|
|
20240705,151100,150024629,229,229,229,228,3961
|
|
20240705,151000,149121431,229,229,229,229,0
|
|
20240705,150900,149121431,229,229,229,228,287
|
|
20240705,150800,149055953,229,229,229,229,95
|
|
20240705,150700,149034198,229,229,229,229,327
|
|
20240705,150600,148959315,228,229,229,228,3575
|
|
20240705,150500,148144115,229,228,229,228,652
|
|
20240705,150400,147995458,228,228,229,228,10104
|
|
20240705,150300,145691646,229,229,229,229,30
|
|
20240705,150200,145684776,229,229,229,229,0
|
|
20240705,150100,145684776,229,229,229,229,1
|
|
20240705,150000,145684547,229,229,229,229,27
|
|
20240705,145900,145678364,229,229,229,229,0
|
|
20240705,145800,145678364,229,229,229,229,64
|
|
20240705,145700,145663708,229,229,229,229,0
|
|
20240705,145600,145663708,229,229,229,229,33
|
|
20240705,145500,145656151,229,229,229,229,121
|
|
20240705,145400,145628442,229,229,229,229,0
|
|
20240705,145300,145628442,229,229,229,229,0
|
|
20240705,145200,145628442,229,229,229,229,1
|
|
20240705,145100,145628213,228,228,228,228,0
|
|
20240705,145000,145628213,228,228,228,228,0
|
|
20240705,144900,145628213,228,228,228,228,4195
|
|
20240705,144800,144671753,229,229,229,229,6
|
|
20240705,144700,144670379,229,229,229,229,0
|
|
20240705,144600,144670379,229,229,229,229,133
|
|
20240705,144500,144639922,229,229,229,229,84
|
|
20240705,144400,144620686,229,229,229,229,0
|
|
20240705,144300,144620686,229,229,229,229,21
|
|
20240705,144200,144615877,229,229,229,229,69
|
|
20240705,144100,144600076,229,229,229,229,122
|
|
20240705,144000,144572138,229,229,229,229,0
|
|
20240705,143900,144572138,229,229,229,229,1235
|
|
20240705,143800,144289323,229,229,229,229,1
|
|
20240705,143700,144289094,229,229,229,229,200
|
|
20240705,143600,144243294,228,228,228,228,1
|
|
20240705,143500,144243066,228,228,228,228,6085
|
|
20240705,143400,142855686,229,229,229,229,0
|
|
20240705,143300,142855686,229,229,229,229,10
|
|
20240705,143200,142853396,229,229,229,229,20
|
|
20240705,143100,142848816,229,229,229,229,120
|
|
20240705,143000,142821336,229,229,229,229,0
|
|
20240705,142900,142821336,229,229,229,229,0
|
|
20240705,142800,142821336,229,229,229,229,100
|
|
20240705,142700,142798436,229,229,229,229,1
|
|
20240705,142600,142798207,228,227,228,227,200
|
|
20240705,142500,142752691,228,228,228,228,500
|
|
20240705,142400,142638691,227,228,228,227,224
|
|
20240705,142300,142587671,228,228,228,228,17113
|
|
20240705,142200,138685907,229,229,229,229,181
|
|
20240705,142100,138644458,229,229,229,229,47
|
|
20240705,142000,138633695,229,229,229,229,21
|
|
20240705,141900,138628886,229,229,229,229,208
|
|
20240705,141800,138581254,229,229,229,229,3942
|
|
20240705,141700,137678536,229,229,229,229,0
|
|
20240705,141600,137678536,229,229,229,229,0
|
|
20240705,141500,137678536,229,229,229,229,41
|
|
20240705,141400,137669147,229,229,229,229,131
|
|
20240705,141300,137639148,229,229,229,229,157
|
|
20240705,141200,137603195,229,229,229,229,10
|
|
20240705,141100,137600905,229,229,229,228,8774
|
|
20240705,141000,135591859,229,229,229,229,0
|
|
20240705,140900,135591859,229,229,229,229,0
|
|
20240705,140800,135591859,229,229,229,229,5
|
|
20240705,140700,135590714,229,229,229,229,1
|
|
20240705,140600,135590485,228,228,228,228,0
|
|
20240705,140500,135590485,228,228,228,228,0
|
|
20240705,140400,135590485,228,228,228,228,0
|
|
20240705,140300,135590485,228,228,228,228,0
|
|
20240705,140200,135590485,228,228,228,228,0
|
|
20240705,140100,135590485,228,228,228,228,286
|
|
20240705,140000,135525277,228,228,228,228,0
|
|
20240705,135900,135525277,228,228,228,228,0
|
|
20240705,135800,135525277,228,229,229,228,9040
|
|
20240705,135700,133456140,229,229,229,229,0
|
|
20240705,135600,133456140,229,229,229,229,1
|
|
20240705,135500,133455911,230,230,230,230,0
|
|
20240705,135400,133455911,230,229,230,229,27311
|
|
20240705,135300,127176875,229,229,229,229,301
|
|
20240705,135200,127107946,228,228,228,228,45
|
|
20240705,135100,127097686,229,229,229,229,0
|
|
20240705,135000,127097686,229,229,229,229,0
|
|
20240705,134900,127097686,229,229,229,229,100
|
|
20240705,134800,127074786,229,229,229,229,0
|
|
20240705,134700,127074786,229,229,229,229,0
|
|
20240705,134600,127074786,229,229,229,229,1001
|
|
20240705,134500,126845557,228,228,228,228,0
|
|
20240705,134400,126845557,228,227,228,227,15370
|
|
20240705,134300,123341202,228,228,228,228,1
|
|
20240705,134200,123340974,227,227,227,227,1
|
|
20240705,134100,123340747,228,228,228,228,23732
|
|
20240705,134000,117929851,229,229,229,229,0
|
|
20240705,133900,117929851,229,229,229,229,40
|
|
20240705,133800,117920691,229,229,229,229,0
|
|
20240705,133700,117920691,229,229,229,229,0
|
|
20240705,133600,117920691,229,229,229,229,0
|
|
20240705,133500,117920691,229,229,229,229,0
|
|
20240705,133400,117920691,229,229,229,229,0
|
|
20240705,133300,117920691,229,229,229,229,0
|
|
20240705,133200,117920691,229,229,229,229,223
|
|
20240705,133100,117869624,229,229,229,229,206
|
|
20240705,133000,117822450,229,229,229,229,2
|
|
20240705,132900,117821992,229,229,229,229,500
|
|
20240705,132800,117707492,229,229,229,229,0
|
|
20240705,132700,117707492,229,229,229,229,0
|
|
20240705,132600,117707492,229,229,229,229,1
|
|
20240705,132500,117707263,229,229,229,229,0
|
|
20240705,132400,117707263,229,229,229,229,0
|
|
20240705,132300,117707263,229,229,229,229,58
|
|
20240705,132200,117693981,229,229,229,229,4
|
|
20240705,132100,117693065,229,229,229,229,2
|
|
20240705,132000,117692607,229,229,229,229,46
|
|
20240705,131900,117682073,229,229,229,228,20012
|
|
20240705,131800,113117925,230,230,230,230,52
|
|
20240705,131700,113105965,230,229,230,229,2392
|
|
20240705,131600,112558141,229,230,230,229,1182
|
|
20240705,131500,112287411,230,230,230,230,0
|
|
20240705,131400,112287411,230,230,230,230,2
|
|
20240705,131300,112286951,230,230,230,230,2
|
|
20240705,131200,112286491,229,229,229,229,1100
|
|
20240705,131100,112034591,229,229,229,229,0
|
|
20240705,131000,112034591,229,229,229,229,6512
|
|
20240705,130900,110543343,230,230,230,230,340
|
|
20240705,130800,110465143,229,229,229,229,0
|
|
20240705,130700,110465143,229,229,229,229,471
|
|
20240705,130600,110357284,229,229,229,229,0
|
|
20240705,130500,110357284,229,229,229,229,1900
|
|
20240705,130400,109922184,229,229,229,229,37
|
|
20240705,130300,109913711,229,230,230,229,104
|
|
20240705,130200,109889892,229,229,229,229,0
|
|
20240705,130100,109889892,229,229,229,229,10000
|
|
20240705,130000,107599892,229,229,229,229,320
|
|
20240705,125900,107526612,229,229,229,229,500
|
|
20240705,125800,107412112,229,229,229,229,9959
|
|
20240705,125700,105131501,229,228,229,228,131
|
|
20240705,125600,105101610,228,228,228,228,0
|
|
20240705,125500,105101610,228,229,229,228,1102
|
|
20240705,125400,104850352,228,229,229,228,2964
|
|
20240705,125300,104174550,229,229,229,229,1
|
|
20240705,125200,104174321,229,229,229,229,0
|
|
20240705,125100,104174321,229,229,229,229,16
|
|
20240705,125000,104170657,229,229,229,228,9140
|
|
20240705,124900,102084713,228,230,230,228,12285
|
|
20240705,124800,99279165,230,230,230,230,3
|
|
20240705,124700,99278475,230,230,230,230,1
|
|
20240705,124600,99278245,229,229,229,229,3708
|
|
20240705,124500,98429113,230,229,230,229,579
|
|
20240705,124400,98296505,230,230,230,230,0
|
|
20240705,124300,98296505,230,230,230,230,13
|
|
20240705,124200,98293515,230,230,230,230,2
|
|
20240705,124100,98293055,229,229,229,229,161
|
|
20240705,124000,98256186,230,230,230,230,66
|
|
20240705,123900,98241006,230,230,230,230,200
|
|
20240705,123800,98195006,229,230,230,229,17
|
|
20240705,123700,98191097,230,230,230,230,36
|
|
20240705,123600,98182817,230,230,230,230,1000
|
|
20240705,123500,97952817,230,230,230,230,162
|
|
20240705,123400,97915557,230,230,230,230,9
|
|
20240705,123300,97913487,230,230,230,230,24
|
|
20240705,123200,97907967,230,230,230,230,32
|
|
20240705,123100,97900607,230,230,230,230,0
|
|
20240705,123000,97900607,230,230,230,230,13
|
|
20240705,122900,97897617,230,230,230,230,1
|
|
20240705,122800,97897387,230,230,230,230,13
|
|
20240705,122700,97894397,230,230,230,230,0
|
|
20240705,122600,97894397,230,230,230,230,0
|
|
20240705,122500,97894397,230,230,230,230,216
|
|
20240705,122400,97844717,230,230,230,230,0
|
|
20240705,122300,97844717,230,229,230,229,281
|
|
20240705,122200,97780367,229,229,229,229,0
|
|
20240705,122100,97780367,229,229,229,229,5419
|
|
20240705,122000,96539416,229,230,230,229,1421
|
|
20240705,121900,96213606,230,230,230,230,3150
|
|
20240705,121800,95489106,230,230,230,230,8
|
|
20240705,121700,95487266,230,230,230,230,0
|
|
20240705,121600,95487266,230,230,230,230,0
|
|
20240705,121500,95487266,230,230,230,230,8
|
|
20240705,121400,95485426,230,230,230,230,0
|
|
20240705,121300,95485426,230,230,230,230,120
|
|
20240705,121200,95457826,230,229,230,229,2200
|
|
20240705,121100,94953826,229,229,229,229,502
|
|
20240705,121000,94838868,229,229,229,229,0
|
|
20240705,120900,94838868,229,229,229,229,151
|
|
20240705,120800,94804289,229,229,229,229,4078
|
|
20240705,120700,93870427,229,229,229,229,4472
|
|
20240705,120600,92846339,229,229,229,229,74
|
|
20240705,120500,92829393,229,229,229,229,0
|
|
20240705,120400,92829393,229,229,229,229,0
|
|
20240705,120300,92829393,229,229,229,229,0
|
|
20240705,120200,92829393,229,229,229,229,2183
|
|
20240705,120100,92329486,229,229,229,229,0
|
|
20240705,120000,92329486,229,229,229,229,2768
|
|
20240705,115900,91695614,228,229,229,228,112
|
|
20240705,115800,91669978,229,229,229,229,751
|
|
20240705,115700,91497999,229,229,229,229,0
|
|
20240705,115600,91497999,229,229,229,229,1000
|
|
20240705,115500,91268999,229,229,229,229,219
|
|
20240705,115400,91218848,229,229,229,229,0
|
|
20240705,115300,91218848,229,229,229,229,1
|
|
20240705,115200,91218619,230,229,230,229,934
|
|
20240705,115100,91003800,229,229,229,229,2
|
|
20240705,115000,91003342,230,230,230,230,0
|
|
20240705,114900,91003342,230,230,230,230,0
|
|
20240705,114800,91003342,230,230,230,230,1
|
|
20240705,114700,91003112,230,230,230,230,1
|
|
20240705,114600,91002882,228,228,228,228,601
|
|
20240705,114500,90865854,230,230,230,230,0
|
|
20240705,114400,90865854,230,230,230,230,0
|
|
20240705,114300,90865854,230,230,230,230,20000
|
|
20240705,114200,86265854,230,229,230,229,10234
|
|
20240705,114100,83921776,228,228,229,228,146
|
|
20240705,114000,83888487,228,228,228,228,0
|
|
20240705,113900,83888487,228,228,228,228,1000
|
|
20240705,113800,83660487,228,228,228,228,0
|
|
20240705,113700,83660487,228,228,228,228,0
|
|
20240705,113600,83660487,228,228,228,228,150
|
|
20240705,113500,83626287,228,228,228,228,0
|
|
20240705,113400,83626287,228,228,228,228,7349
|
|
20240705,113300,81950715,228,228,228,228,2
|
|
20240705,113200,81950259,228,228,228,228,0
|
|
20240705,113100,81950259,228,228,228,228,0
|
|
20240705,113000,81950259,228,228,228,228,292
|
|
20240705,112900,81883683,228,228,228,228,11
|
|
20240705,112800,81881175,228,228,228,228,1
|
|
20240705,112700,81880947,228,228,228,228,64
|
|
20240705,112600,81866355,228,228,228,228,1
|
|
20240705,112500,81866127,229,229,229,229,1574
|
|
20240705,112400,81505681,229,229,229,229,158
|
|
20240705,112300,81469499,228,228,228,228,0
|
|
20240705,112200,81469499,228,228,228,228,230
|
|
20240705,112100,81417059,229,229,229,229,5
|
|
20240705,112000,81415914,229,229,229,229,100
|
|
20240705,111900,81393014,228,228,228,228,0
|
|
20240705,111800,81393014,228,228,228,228,0
|
|
20240705,111700,81393014,228,229,229,228,441
|
|
20240705,111600,81292465,228,228,228,228,103
|
|
20240705,111500,81268981,229,229,229,229,201
|
|
20240705,111400,81222952,229,229,229,229,1
|
|
20240705,111300,81222723,229,229,229,229,84
|
|
20240705,111200,81203487,229,229,229,229,0
|
|
20240705,111100,81203487,229,229,229,229,0
|
|
20240705,111000,81203487,229,229,229,229,100
|
|
20240705,110900,81180587,229,229,229,229,1
|
|
20240705,110800,81180358,228,228,228,228,1000
|
|
20240705,110700,80952358,228,228,228,228,5167
|
|
20240705,110600,79774282,229,228,229,228,505
|
|
20240705,110500,79659137,228,228,228,228,0
|
|
20240705,110400,79659137,228,228,228,228,2040
|
|
20240705,110300,79194017,229,229,229,229,0
|
|
20240705,110200,79194017,229,228,229,228,104
|
|
20240705,110100,79170299,229,229,229,229,11
|
|
20240705,110000,79167780,228,228,228,228,512
|
|
20240705,105900,79051044,228,228,228,228,605
|
|
20240705,105800,78913104,228,229,229,228,612
|
|
20240705,105700,78773556,229,229,229,229,0
|
|
20240705,105600,78773556,229,228,229,228,4300
|
|
20240705,105500,77789356,228,228,228,228,734
|
|
20240705,105400,77622004,228,228,228,228,170
|
|
20240705,105300,77583244,228,227,228,227,83
|
|
20240705,105200,77564371,228,228,228,228,194
|
|
20240705,105100,77520139,228,229,229,228,10091
|
|
20240705,105000,75219312,229,229,229,229,50
|
|
20240705,104900,75207862,229,229,229,229,50
|
|
20240705,104800,75196412,229,229,229,229,21
|
|
20240705,104700,75191603,229,229,229,229,90
|
|
20240705,104600,75170993,229,229,229,229,16
|
|
20240705,104500,75167329,229,229,229,229,19
|
|
20240705,104400,75162978,229,229,229,229,43
|
|
20240705,104300,75153131,229,229,229,229,10
|
|
20240705,104200,75150841,229,229,229,229,10
|
|
20240705,104100,75148551,228,228,228,228,1350
|
|
20240705,104000,74840751,228,228,228,228,121
|
|
20240705,103900,74813163,229,229,229,229,60
|
|
20240705,103800,74799423,228,228,228,228,172
|
|
20240705,103700,74760207,228,229,229,228,176
|
|
20240705,103600,74720064,229,229,229,229,13
|
|
20240705,103500,74717087,229,229,229,229,10
|
|
20240705,103400,74714797,229,229,229,229,3600
|
|
20240705,103300,73890397,229,229,229,229,200
|
|
20240705,103200,73844597,229,229,229,229,50
|
|
20240705,103100,73833147,229,229,229,229,242
|
|
20240705,103000,73777729,228,228,228,228,200
|
|
20240705,102900,73732129,228,228,228,227,1852
|
|
20240705,102800,73310874,228,228,228,228,1269
|
|
20240705,102700,73021542,228,228,228,228,390
|
|
20240705,102600,72932622,228,228,228,228,0
|
|
20240705,102500,72932622,228,228,228,228,1
|
|
20240705,102400,72932394,228,228,228,228,0
|
|
20240705,102300,72932394,228,228,228,228,5058
|
|
20240705,102200,71779170,229,229,229,229,0
|
|
20240705,102100,71779170,229,227,229,227,1001
|
|
20240705,102000,71551941,227,228,228,227,600
|
|
20240705,101900,71415535,229,228,229,228,169
|
|
20240705,101800,71376961,228,229,229,228,200
|
|
20240705,101700,71331261,229,228,229,228,730
|
|
20240705,101600,71164721,228,228,228,228,0
|
|
20240705,101500,71164721,228,228,228,228,5906
|
|
20240705,101400,69818153,228,228,228,228,19195
|
|
20240705,101300,65441693,227,227,227,227,30
|
|
20240705,101200,65434883,227,227,227,227,804
|
|
20240705,101100,65252375,227,227,227,227,5
|
|
20240705,101000,65251240,227,227,227,227,0
|
|
20240705,100900,65251240,227,227,227,227,4
|
|
20240705,100800,65250332,227,226,227,226,5606
|
|
20240705,100700,63983161,226,226,226,226,5135
|
|
20240705,100600,62822651,226,228,228,226,26893
|
|
20240705,100500,56720537,228,228,228,228,47
|
|
20240705,100400,56709821,228,228,228,228,5122
|
|
20240705,100300,55542005,227,228,228,227,4437
|
|
20240705,100200,54534649,229,228,229,228,1167
|
|
20240705,100100,54268558,228,229,229,227,12039
|
|
20240705,100000,51524947,229,229,229,228,165
|
|
20240705,095900,51487165,229,228,229,228,85
|
|
20240705,095800,51467751,228,229,229,228,586
|
|
20240705,095700,51334116,229,229,229,229,17
|
|
20240705,095600,51330223,227,227,227,227,199
|
|
20240705,095500,51285050,227,227,227,227,1
|
|
20240705,095400,51284823,229,229,229,229,47
|
|
20240705,095300,51274060,229,230,230,228,3337
|
|
20240705,095200,50513163,230,228,230,228,4502
|
|
20240705,095100,49486703,228,228,228,228,230
|
|
20240705,095000,49434263,228,228,228,228,263
|
|
20240705,094900,49374299,228,229,229,228,71
|
|
20240705,094800,49358096,229,230,230,229,19994
|
|
20240705,094700,44778759,230,230,230,230,1
|
|
20240705,094600,44778529,228,228,228,228,0
|
|
20240705,094500,44778529,228,228,228,228,4000
|
|
20240705,094400,43866529,228,228,228,228,0
|
|
20240705,094300,43866529,228,229,229,228,12118
|
|
20240705,094200,41091621,228,229,229,228,1205
|
|
20240705,094100,40815779,227,227,227,227,4154
|
|
20240705,094000,39872821,227,227,227,227,0
|
|
20240705,093900,39872821,227,227,227,227,9160
|
|
20240705,093800,37793501,226,226,226,226,0
|
|
20240705,093700,37793501,226,228,229,226,11121
|
|
20240705,093600,35273822,228,228,228,228,137
|
|
20240705,093500,35242586,228,228,228,227,1407
|
|
20240705,093400,34923094,227,228,228,227,23851
|
|
20240705,093300,29492754,228,230,230,228,28374
|
|
20240705,093200,23000865,230,230,230,230,101
|
|
20240705,093100,22977635,229,229,229,229,5529
|
|
20240705,093000,21711494,229,229,229,228,410
|
|
20240705,092900,21617605,228,228,228,228,2264
|
|
20240705,092800,21101413,228,229,229,228,3123
|
|
20240705,092700,20389346,229,229,229,229,2042
|
|
20240705,092600,19921728,229,229,229,229,1663
|
|
20240705,092500,19540901,229,228,229,228,6565
|
|
20240705,092400,18043796,228,229,229,228,8000
|
|
20240705,092300,16219670,229,230,230,229,78
|
|
20240705,092200,16201750,230,230,230,229,2436
|
|
20240705,092100,15643470,230,229,230,229,1390
|
|
20240705,092000,15325119,229,228,229,228,2740
|
|
20240705,091900,14700379,228,229,229,228,5000
|
|
20240705,091800,13556541,230,230,230,230,70
|
|
20240705,091700,13540441,230,229,230,229,12653
|
|
20240705,091600,10632251,229,231,231,229,7731
|
|
20240705,091500,8854120,231,230,231,230,3155
|
|
20240705,091400,8125317,230,231,231,230,2595
|
|
20240705,091300,7526202,232,232,232,231,1011
|
|
20240705,091200,7291660,232,232,232,232,0
|
|
20240705,091100,7291660,232,232,232,232,1055
|
|
20240705,091000,7046900,232,233,233,232,4001
|
|
20240705,090900,6118667,233,233,233,233,3000
|
|
20240705,090800,5419667,231,230,231,230,649
|
|
20240705,090700,5270347,230,230,230,230,1287
|
|
20240705,090600,4974337,230,231,231,230,7054
|
|
20240705,090500,3351870,231,231,231,231,0
|
|
20240705,090400,3351870,231,231,231,231,1900
|
|
20240705,090300,2912970,232,231,232,231,5513
|
|
20240705,090200,1634913,231,232,232,231,67
|
|
20240705,090100,1619410,232,232,232,232,800
|
|
20240705,090000,1433810,233,234,234,231,6166
|