629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192600,179536832,231,231,231,231,25206
|
|
20240708,192500,179536832,231,231,231,231,0
|
|
20240708,192400,179536832,231,231,231,231,0
|
|
20240708,192300,179536832,231,231,231,231,0
|
|
20240708,192200,179536832,231,231,231,231,0
|
|
20240708,192100,179536832,231,231,231,231,0
|
|
20240708,192000,179536832,231,231,231,231,0
|
|
20240708,191900,179536832,231,231,231,231,0
|
|
20240708,191800,179536832,231,231,231,231,0
|
|
20240708,191700,179536832,231,231,231,231,0
|
|
20240708,191600,179536832,231,231,231,231,0
|
|
20240708,191500,179536832,231,231,231,231,0
|
|
20240708,191400,179536832,231,231,231,231,0
|
|
20240708,191300,179536832,231,231,231,231,0
|
|
20240708,191200,179536832,231,231,231,231,0
|
|
20240708,191100,179536832,231,231,231,231,0
|
|
20240708,191000,179536832,231,231,231,231,0
|
|
20240708,190900,179536832,231,231,231,231,0
|
|
20240708,190800,179536832,231,231,231,231,0
|
|
20240708,190700,179536832,231,231,231,231,0
|
|
20240708,190600,179536832,231,231,231,231,0
|
|
20240708,190500,179536832,231,231,231,231,0
|
|
20240708,190400,179536832,231,231,231,231,0
|
|
20240708,190300,179536832,231,231,231,231,0
|
|
20240708,190200,179536832,231,231,231,231,0
|
|
20240708,190100,179536832,231,231,231,231,0
|
|
20240708,190000,179536832,231,231,231,231,0
|
|
20240708,185900,179536832,231,231,231,231,0
|
|
20240708,185800,179536832,231,231,231,231,0
|
|
20240708,185700,179536832,231,231,231,231,0
|
|
20240708,185600,179536832,231,231,231,231,25206
|
|
20240708,185500,179536832,231,231,231,231,0
|
|
20240708,185400,179536832,231,231,231,231,0
|
|
20240708,185300,179536832,231,231,231,231,0
|
|
20240708,185200,179536832,231,231,231,231,0
|
|
20240708,185100,179536832,231,231,231,231,0
|
|
20240708,185000,179536832,231,231,231,231,0
|
|
20240708,184900,179536832,231,231,231,231,0
|
|
20240708,184800,179536832,231,231,231,231,0
|
|
20240708,184700,179536832,231,231,231,231,0
|
|
20240708,184600,179536832,231,231,231,231,0
|
|
20240708,184500,179536832,231,231,231,231,0
|
|
20240708,184400,179536832,231,231,231,231,0
|
|
20240708,184300,179536832,231,231,231,231,0
|
|
20240708,184200,179536832,231,231,231,231,0
|
|
20240708,184100,179536832,231,231,231,231,0
|
|
20240708,184000,179536832,231,231,231,231,0
|
|
20240708,183900,179536832,231,231,231,231,0
|
|
20240708,183800,179536832,231,231,231,231,0
|
|
20240708,183700,179536832,231,231,231,231,0
|
|
20240708,183600,179536832,231,231,231,231,0
|
|
20240708,183500,179536832,231,231,231,231,0
|
|
20240708,183400,179536832,231,231,231,231,0
|
|
20240708,183300,179536832,231,231,231,231,0
|
|
20240708,183200,179536832,231,231,231,231,0
|
|
20240708,183100,179536832,231,231,231,231,0
|
|
20240708,183000,179536832,231,231,231,231,0
|
|
20240708,182900,179536832,231,231,231,231,0
|
|
20240708,182800,179536832,231,231,231,231,0
|
|
20240708,182700,179536832,231,231,231,231,0
|
|
20240708,182600,179536832,231,231,231,231,25206
|
|
20240708,182500,179536832,231,231,231,231,0
|
|
20240708,182400,179536832,231,231,231,231,0
|
|
20240708,182300,179536832,231,231,231,231,0
|
|
20240708,182200,179536832,231,231,231,231,0
|
|
20240708,182100,179536832,231,231,231,231,0
|
|
20240708,182000,179536832,231,231,231,231,0
|
|
20240708,181900,179536832,231,231,231,231,0
|
|
20240708,181800,179536832,231,231,231,231,0
|
|
20240708,181700,179536832,231,231,231,231,0
|
|
20240708,181600,179536832,231,231,231,231,0
|
|
20240708,181500,179536832,231,231,231,231,0
|
|
20240708,181400,179536832,231,231,231,231,0
|
|
20240708,181300,179536832,231,231,231,231,0
|
|
20240708,181200,179536832,231,231,231,231,0
|
|
20240708,181100,179536832,231,231,231,231,0
|
|
20240708,181000,179536832,231,231,231,231,0
|
|
20240708,180900,179536832,231,231,231,231,0
|
|
20240708,180800,179536832,231,231,231,231,0
|
|
20240708,180700,179536832,231,231,231,231,0
|
|
20240708,180600,179536832,231,231,231,231,0
|
|
20240708,180500,179536832,231,231,231,231,0
|
|
20240708,180400,179536832,231,231,231,231,0
|
|
20240708,180300,179536832,231,231,231,231,0
|
|
20240708,180200,179536832,231,231,231,231,0
|
|
20240708,180100,179536832,231,231,231,231,0
|
|
20240708,180000,179536832,231,231,231,231,0
|
|
20240708,175900,179536832,231,231,231,231,0
|
|
20240708,175800,179536832,231,231,231,231,0
|
|
20240708,175700,179536832,231,231,231,231,0
|
|
20240708,175600,179536832,231,231,231,231,25206
|
|
20240708,175500,179536832,231,231,231,231,0
|
|
20240708,175400,179536832,231,231,231,231,0
|
|
20240708,175300,179536832,231,231,231,231,0
|
|
20240708,175200,179536832,231,231,231,231,0
|
|
20240708,175100,179536832,231,231,231,231,0
|
|
20240708,175000,179536832,231,231,231,231,0
|
|
20240708,174900,179536832,231,231,231,231,0
|
|
20240708,174800,179536832,231,231,231,231,0
|
|
20240708,174700,179536832,231,231,231,231,0
|
|
20240708,174600,179536832,231,231,231,231,0
|
|
20240708,174500,179536832,231,231,231,231,0
|
|
20240708,174400,179536832,231,231,231,231,0
|
|
20240708,174300,179536832,231,231,231,231,0
|
|
20240708,174200,179536832,231,231,231,231,0
|
|
20240708,174100,179536832,231,231,231,231,0
|
|
20240708,174000,179536832,231,231,231,231,0
|
|
20240708,173900,179536832,231,231,231,231,0
|
|
20240708,173800,179536832,231,231,231,231,0
|
|
20240708,173700,179536832,231,231,231,231,0
|
|
20240708,173600,179536832,231,231,231,231,0
|
|
20240708,173500,179536832,231,231,231,231,0
|
|
20240708,173400,179536832,231,231,231,231,0
|
|
20240708,173300,179536832,231,231,231,231,0
|
|
20240708,173200,179536832,231,231,231,231,0
|
|
20240708,173100,179536832,231,231,231,231,0
|
|
20240708,173000,179536832,231,231,231,231,0
|
|
20240708,172900,179536832,231,231,231,231,0
|
|
20240708,172800,179536832,231,231,231,231,0
|
|
20240708,172700,179536832,231,231,231,231,0
|
|
20240708,172600,179536832,231,231,231,231,25206
|
|
20240708,172500,179536832,231,231,231,231,0
|
|
20240708,172400,179536832,231,231,231,231,0
|
|
20240708,172300,179536832,231,231,231,231,0
|
|
20240708,172200,179536832,231,231,231,231,0
|
|
20240708,172100,179536832,231,231,231,231,0
|
|
20240708,172000,179536832,231,231,231,231,0
|
|
20240708,171900,179536832,231,231,231,231,0
|
|
20240708,171800,179536832,231,231,231,231,0
|
|
20240708,171700,179536832,231,231,231,231,0
|
|
20240708,171600,179536832,231,231,231,231,0
|
|
20240708,171500,179536832,231,231,231,231,0
|
|
20240708,171400,179536832,231,231,231,231,0
|
|
20240708,171300,179536832,231,231,231,231,0
|
|
20240708,171200,179536832,231,231,231,231,0
|
|
20240708,171100,179536832,231,231,231,231,0
|
|
20240708,171000,179536832,231,231,231,231,0
|
|
20240708,170900,179536832,231,231,231,231,0
|
|
20240708,170800,179536832,231,231,231,231,0
|
|
20240708,170700,179536832,231,231,231,231,0
|
|
20240708,170600,179536832,231,231,231,231,0
|
|
20240708,170500,179536832,231,231,231,231,0
|
|
20240708,170400,179536832,231,231,231,231,0
|
|
20240708,170300,179536832,231,231,231,231,0
|
|
20240708,170200,179536832,231,231,231,231,0
|
|
20240708,170100,179536832,231,231,231,231,0
|
|
20240708,170000,179536832,231,231,231,231,0
|
|
20240708,165900,179536832,231,231,231,231,0
|
|
20240708,165800,179536832,231,231,231,231,0
|
|
20240708,165700,179536832,231,231,231,231,0
|
|
20240708,165600,179536832,231,231,231,231,25206
|
|
20240708,165500,179536832,231,231,231,231,0
|
|
20240708,165400,179536832,231,231,231,231,0
|
|
20240708,165300,179536832,231,231,231,231,0
|
|
20240708,165200,179536832,231,231,231,231,0
|
|
20240708,165100,179536832,231,231,231,231,0
|
|
20240708,165000,179536832,231,231,231,231,0
|
|
20240708,164900,179536832,231,231,231,231,0
|
|
20240708,164800,179536832,231,231,231,231,0
|
|
20240708,164700,179536832,231,231,231,231,0
|
|
20240708,164600,179536832,231,231,231,231,0
|
|
20240708,164500,179536832,231,231,231,231,0
|
|
20240708,164400,179536832,231,231,231,231,0
|
|
20240708,164300,179536832,231,231,231,231,0
|
|
20240708,164200,179536832,231,231,231,231,0
|
|
20240708,164100,179536832,231,231,231,231,0
|
|
20240708,164000,179536832,231,231,231,231,0
|
|
20240708,163900,179536832,231,231,231,231,0
|
|
20240708,163800,179536832,231,231,231,231,0
|
|
20240708,163700,179536832,231,231,231,231,0
|
|
20240708,163600,179536832,231,231,231,231,0
|
|
20240708,163500,179536832,231,231,231,231,0
|
|
20240708,163400,179536832,231,231,231,231,0
|
|
20240708,163300,179536832,231,231,231,231,0
|
|
20240708,163200,179536832,231,231,231,231,0
|
|
20240708,163100,179536832,231,231,231,231,0
|
|
20240708,163000,179536832,231,231,231,231,0
|
|
20240708,162900,179536832,231,231,231,231,0
|
|
20240708,162800,179536832,231,231,231,231,0
|
|
20240708,162700,179536832,231,231,231,231,0
|
|
20240708,162600,179536832,231,231,231,231,25206
|
|
20240708,162500,179536832,231,231,231,231,0
|
|
20240708,162400,179536832,231,231,231,231,0
|
|
20240708,162300,179536832,231,231,231,231,0
|
|
20240708,162200,179536832,231,231,231,231,0
|
|
20240708,162100,179536832,231,231,231,231,0
|
|
20240708,162000,179536832,231,231,231,231,0
|
|
20240708,161900,179536832,231,231,231,231,0
|
|
20240708,161800,179536832,231,231,231,231,0
|
|
20240708,161700,179536832,231,231,231,231,0
|
|
20240708,161600,179536832,231,231,231,231,0
|
|
20240708,161500,179536832,231,231,231,231,0
|
|
20240708,161400,179536832,231,231,231,231,0
|
|
20240708,161300,179536832,231,231,231,231,0
|
|
20240708,161200,179536832,231,231,231,231,0
|
|
20240708,161100,179536832,231,231,231,231,0
|
|
20240708,161000,179536832,231,231,231,231,0
|
|
20240708,160900,179536832,231,231,231,231,0
|
|
20240708,160800,179536832,231,231,231,231,0
|
|
20240708,160700,179536832,231,231,231,231,0
|
|
20240708,160600,179536832,231,231,231,231,0
|
|
20240708,160500,179536832,231,231,231,231,0
|
|
20240708,160400,179536832,231,231,231,231,0
|
|
20240708,160300,179536832,231,231,231,231,0
|
|
20240708,160200,179536832,231,231,231,231,0
|
|
20240708,160100,179536832,231,231,231,231,0
|
|
20240708,160000,179536832,231,231,231,231,0
|
|
20240708,155900,179536832,231,231,231,231,0
|
|
20240708,155800,179536832,231,231,231,231,0
|
|
20240708,155700,179536832,231,231,231,231,0
|
|
20240708,155600,179536832,231,231,231,231,25206
|
|
20240708,155500,179536832,231,231,231,231,0
|
|
20240708,155400,179536832,231,231,231,231,0
|
|
20240708,155300,179536832,231,231,231,231,0
|
|
20240708,155200,179536832,231,231,231,231,0
|
|
20240708,155100,179536832,231,231,231,231,0
|
|
20240708,155000,179536832,231,231,231,231,0
|
|
20240708,154900,179536832,231,231,231,231,0
|
|
20240708,154800,179536832,231,231,231,231,0
|
|
20240708,154700,179536832,231,231,231,231,0
|
|
20240708,154600,179536832,231,231,231,231,0
|
|
20240708,154500,179536832,231,231,231,231,0
|
|
20240708,154400,179536832,231,231,231,231,0
|
|
20240708,154300,179536832,231,231,231,231,0
|
|
20240708,154200,179536832,231,231,231,231,0
|
|
20240708,154100,179536832,231,231,231,231,0
|
|
20240708,154000,179536832,231,231,231,231,0
|
|
20240708,153900,179536832,231,231,231,231,0
|
|
20240708,153800,179536832,231,231,231,231,0
|
|
20240708,153700,179536832,231,231,231,231,0
|
|
20240708,153600,179536832,231,231,231,231,0
|
|
20240708,153500,179536832,231,231,231,231,0
|
|
20240708,153400,179536832,231,231,231,231,0
|
|
20240708,153300,179536832,231,231,231,231,0
|
|
20240708,153200,179536832,231,231,231,231,0
|
|
20240708,153100,179536832,231,231,231,231,0
|
|
20240708,153000,179536832,231,231,231,231,25206
|
|
20240708,152900,173714246,230,230,230,230,0
|
|
20240708,152800,173714246,230,230,230,230,0
|
|
20240708,152700,173714246,230,230,230,230,0
|
|
20240708,152600,173714246,230,230,230,230,0
|
|
20240708,152500,173714246,230,230,230,230,0
|
|
20240708,152400,173714246,230,230,230,230,0
|
|
20240708,152300,173714246,230,230,230,230,0
|
|
20240708,152200,173714246,230,230,230,230,0
|
|
20240708,152100,173714246,230,230,230,230,0
|
|
20240708,152000,173714246,230,230,230,230,0
|
|
20240708,151900,173714246,230,230,230,230,100
|
|
20240708,151800,173691246,230,230,230,230,8
|
|
20240708,151700,173689406,229,229,229,229,2
|
|
20240708,151600,173688948,230,230,230,229,1846
|
|
20240708,151500,173266110,229,230,230,229,2460
|
|
20240708,151400,172702755,230,230,230,230,435
|
|
20240708,151300,172602705,230,230,230,230,0
|
|
20240708,151200,172602705,230,230,230,229,120
|
|
20240708,151100,172575135,229,229,229,229,152
|
|
20240708,151000,172540327,229,230,230,229,2
|
|
20240708,150900,172539868,230,230,230,230,0
|
|
20240708,150800,172539868,230,230,230,230,0
|
|
20240708,150700,172539868,230,229,230,229,580
|
|
20240708,150600,172406968,230,230,230,230,0
|
|
20240708,150500,172406968,230,230,230,229,2367
|
|
20240708,150400,171862750,230,230,230,230,2
|
|
20240708,150300,171862290,229,230,230,229,2400
|
|
20240708,150200,171312590,230,229,230,229,3
|
|
20240708,150100,171311902,230,230,230,230,10
|
|
20240708,150000,171309602,229,229,229,229,0
|
|
20240708,145900,171309602,229,229,229,229,0
|
|
20240708,145800,171309602,229,230,230,229,102
|
|
20240708,145700,171286242,230,230,230,230,0
|
|
20240708,145600,171286242,230,229,230,229,2
|
|
20240708,145500,171285783,230,230,230,230,6
|
|
20240708,145400,171284403,230,230,230,229,7
|
|
20240708,145300,171282794,230,230,230,230,3
|
|
20240708,145200,171282104,230,230,230,230,1
|
|
20240708,145100,171281874,228,230,230,228,8
|
|
20240708,145000,171280041,230,229,230,229,7871
|
|
20240708,144900,169472711,228,229,229,228,1000
|
|
20240708,144800,169244211,228,228,228,228,3
|
|
20240708,144700,169243527,229,229,229,229,51
|
|
20240708,144600,169231848,229,229,229,229,0
|
|
20240708,144500,169231848,229,229,229,229,8
|
|
20240708,144400,169230016,229,228,229,228,311
|
|
20240708,144300,169158798,229,229,229,229,800
|
|
20240708,144200,168975598,229,229,229,229,500
|
|
20240708,144100,168861098,229,229,229,229,0
|
|
20240708,144000,168861098,229,229,229,229,11225
|
|
20240708,143900,166290573,229,228,229,227,1490
|
|
20240708,143800,165950972,228,228,228,228,10
|
|
20240708,143700,165948692,228,229,229,228,12294
|
|
20240708,143600,163145260,229,229,229,229,78
|
|
20240708,143500,163127398,229,229,229,229,100
|
|
20240708,143400,163104498,229,229,229,229,310
|
|
20240708,143300,163033508,229,229,229,229,239
|
|
20240708,143200,162978777,229,229,229,229,262
|
|
20240708,143100,162918779,229,229,229,229,100
|
|
20240708,143000,162895879,229,229,229,229,5062
|
|
20240708,142900,161736681,229,229,229,229,3000
|
|
20240708,142800,161049681,229,229,229,229,2
|
|
20240708,142700,161049223,229,229,229,229,0
|
|
20240708,142600,161049223,229,229,229,229,20
|
|
20240708,142500,161044643,229,229,229,229,10
|
|
20240708,142400,161042353,229,229,229,229,0
|
|
20240708,142300,161042353,229,229,229,229,140
|
|
20240708,142200,161010293,229,228,229,227,2833
|
|
20240708,142100,160367099,227,227,227,227,0
|
|
20240708,142000,160367099,227,228,228,227,2500
|
|
20240708,141900,159799228,228,228,228,228,0
|
|
20240708,141800,159799228,228,228,228,228,0
|
|
20240708,141700,159799228,228,228,228,228,67
|
|
20240708,141600,159783952,228,228,228,228,481
|
|
20240708,141500,159674284,228,228,228,228,0
|
|
20240708,141400,159674284,228,228,228,228,2
|
|
20240708,141300,159673828,229,229,229,229,0
|
|
20240708,141200,159673828,229,229,229,229,0
|
|
20240708,141100,159673828,229,229,229,229,0
|
|
20240708,141000,159673828,229,229,229,229,0
|
|
20240708,140900,159673828,229,229,229,229,10
|
|
20240708,140800,159671538,228,228,228,228,0
|
|
20240708,140700,159671538,228,229,229,228,14
|
|
20240708,140600,159668333,228,228,228,227,35347
|
|
20240708,140500,151643330,227,228,228,227,42258
|
|
20240708,140400,142038956,228,229,229,228,202
|
|
20240708,140300,141992898,229,229,229,229,301
|
|
20240708,140200,141923969,228,228,228,228,0
|
|
20240708,140100,141923969,228,228,228,228,40000
|
|
20240708,140000,132803969,229,229,229,229,0
|
|
20240708,135900,132803969,229,229,229,229,0
|
|
20240708,135800,132803969,229,229,229,229,20000
|
|
20240708,135700,128223969,229,230,230,229,601
|
|
20240708,135600,128086339,230,230,230,230,150
|
|
20240708,135500,128051839,230,230,230,230,0
|
|
20240708,135400,128051839,230,230,230,230,28
|
|
20240708,135300,128045399,230,230,230,230,19616
|
|
20240708,135200,123533719,229,229,229,229,30000
|
|
20240708,135100,116663719,229,229,229,229,0
|
|
20240708,135000,116663719,229,229,229,229,820
|
|
20240708,134900,116475939,229,230,230,229,108
|
|
20240708,134800,116451120,230,230,230,230,0
|
|
20240708,134700,116451120,230,230,230,230,1
|
|
20240708,134600,116450890,229,229,229,229,0
|
|
20240708,134500,116450890,229,229,229,229,0
|
|
20240708,134400,116450890,229,229,229,229,6
|
|
20240708,134300,116449516,229,229,229,229,0
|
|
20240708,134200,116449516,229,229,229,229,0
|
|
20240708,134100,116449516,229,229,229,229,34435
|
|
20240708,134000,108563901,229,229,229,229,0
|
|
20240708,133900,108563901,229,229,229,229,0
|
|
20240708,133800,108563901,229,229,229,229,0
|
|
20240708,133700,108563901,229,229,229,229,1000
|
|
20240708,133600,108334901,230,230,230,230,0
|
|
20240708,133500,108334901,230,230,230,230,9
|
|
20240708,133400,108332831,229,229,229,229,37
|
|
20240708,133300,108324358,230,230,230,230,5000
|
|
20240708,133200,107174358,230,230,230,230,100
|
|
20240708,133100,107151358,230,230,230,230,0
|
|
20240708,133000,107151358,230,230,230,230,2
|
|
20240708,132900,107150898,230,230,230,230,0
|
|
20240708,132800,107150898,230,230,230,230,0
|
|
20240708,132700,107150898,230,230,230,230,0
|
|
20240708,132600,107150898,230,230,230,230,0
|
|
20240708,132500,107150898,230,229,230,229,42
|
|
20240708,132400,107141270,230,230,230,230,2500
|
|
20240708,132300,106566270,230,230,230,230,1
|
|
20240708,132200,106566040,230,230,230,230,6002
|
|
20240708,132100,105185580,229,229,229,229,1
|
|
20240708,132000,105185351,230,230,230,229,7
|
|
20240708,131900,105183742,230,230,230,230,1
|
|
20240708,131800,105183512,230,230,230,230,0
|
|
20240708,131700,105183512,230,230,230,230,2
|
|
20240708,131600,105183052,230,230,230,230,0
|
|
20240708,131500,105183052,230,230,230,230,5005
|
|
20240708,131400,104031902,230,230,230,230,0
|
|
20240708,131300,104031902,230,230,230,230,0
|
|
20240708,131200,104031902,230,230,230,230,1000
|
|
20240708,131100,103801902,230,230,230,230,39
|
|
20240708,131000,103792932,230,230,230,230,2
|
|
20240708,130900,103792472,230,230,230,230,205
|
|
20240708,130800,103745322,230,230,230,230,0
|
|
20240708,130700,103745322,230,229,230,228,6152
|
|
20240708,130600,102337325,228,228,228,228,0
|
|
20240708,130500,102337325,228,228,228,228,200
|
|
20240708,130400,102291725,228,228,228,228,0
|
|
20240708,130300,102291725,228,228,228,228,0
|
|
20240708,130200,102291725,228,228,228,228,500
|
|
20240708,130100,102177725,229,229,229,229,135
|
|
20240708,130000,102146810,230,230,230,230,4
|
|
20240708,125900,102145890,230,230,230,230,0
|
|
20240708,125800,102145890,230,230,230,230,0
|
|
20240708,125700,102145890,230,230,230,230,1
|
|
20240708,125600,102145660,229,229,229,229,1756
|
|
20240708,125500,101743536,230,230,230,230,402
|
|
20240708,125400,101651076,230,230,230,230,1171
|
|
20240708,125300,101381746,230,230,230,230,400
|
|
20240708,125200,101289746,230,230,230,230,0
|
|
20240708,125100,101289746,230,230,230,230,0
|
|
20240708,125000,101289746,230,230,230,230,10
|
|
20240708,124900,101287446,228,229,229,228,10763
|
|
20240708,124800,98824949,230,230,230,230,0
|
|
20240708,124700,98824949,230,230,230,230,0
|
|
20240708,124600,98824949,230,230,230,230,0
|
|
20240708,124500,98824949,230,230,230,230,111
|
|
20240708,124400,98799419,230,230,230,230,2094
|
|
20240708,124300,98317799,230,230,230,230,795
|
|
20240708,124200,98134949,230,230,230,230,7
|
|
20240708,124100,98133339,230,230,230,230,2000
|
|
20240708,124000,97673339,230,230,230,230,29
|
|
20240708,123900,97666669,231,231,231,231,0
|
|
20240708,123800,97666669,231,231,231,231,137
|
|
20240708,123700,97635022,231,231,231,231,2
|
|
20240708,123600,97634560,231,230,231,230,1044
|
|
20240708,123500,97394433,230,230,230,230,0
|
|
20240708,123400,97394433,230,230,230,230,0
|
|
20240708,123300,97394433,230,230,230,230,0
|
|
20240708,123200,97394433,230,230,230,230,113
|
|
20240708,123100,97368443,230,230,230,230,2058
|
|
20240708,123000,96895103,230,230,230,230,0
|
|
20240708,122900,96895103,230,230,230,230,180
|
|
20240708,122800,96853703,230,230,230,230,2
|
|
20240708,122700,96853243,230,230,230,230,24
|
|
20240708,122600,96847723,230,230,230,230,151
|
|
20240708,122500,96812993,230,230,230,230,0
|
|
20240708,122400,96812993,230,230,230,230,0
|
|
20240708,122300,96812993,230,230,230,230,267
|
|
20240708,122200,96751583,230,229,230,229,2686
|
|
20240708,122100,96135753,230,230,230,230,7
|
|
20240708,122000,96134143,229,229,229,229,1602
|
|
20240708,121900,95767285,230,230,230,230,33
|
|
20240708,121800,95759695,230,230,230,230,13568
|
|
20240708,121700,92639055,230,230,230,230,1200
|
|
20240708,121600,92363055,230,230,230,230,10
|
|
20240708,121500,92360755,231,231,231,231,0
|
|
20240708,121400,92360755,231,230,231,230,15
|
|
20240708,121300,92357300,230,230,230,230,0
|
|
20240708,121200,92357300,230,230,230,230,0
|
|
20240708,121100,92357300,230,230,230,230,15
|
|
20240708,121000,92353850,230,231,231,230,2
|
|
20240708,120900,92353389,231,231,231,231,0
|
|
20240708,120800,92353389,231,231,231,231,0
|
|
20240708,120700,92353389,231,231,231,231,0
|
|
20240708,120600,92353389,231,231,231,231,0
|
|
20240708,120500,92353389,231,231,231,231,0
|
|
20240708,120400,92353389,231,231,231,231,44
|
|
20240708,120300,92343225,231,231,231,231,0
|
|
20240708,120200,92343225,231,231,231,231,1469
|
|
20240708,120100,92003886,230,230,230,230,0
|
|
20240708,120000,92003886,230,230,230,230,2
|
|
20240708,115900,92003426,230,230,230,230,1102
|
|
20240708,115800,91749966,231,231,231,231,2
|
|
20240708,115700,91749504,231,231,231,231,6
|
|
20240708,115600,91748118,231,231,231,231,0
|
|
20240708,115500,91748118,231,231,231,231,0
|
|
20240708,115400,91748118,231,231,231,231,0
|
|
20240708,115300,91748118,231,231,231,231,0
|
|
20240708,115200,91748118,231,230,231,230,2
|
|
20240708,115100,91747657,231,231,231,231,3
|
|
20240708,115000,91746964,231,231,231,231,0
|
|
20240708,114900,91746964,231,231,231,231,1000
|
|
20240708,114800,91515964,231,231,231,231,0
|
|
20240708,114700,91515964,231,231,231,231,1002
|
|
20240708,114600,91284502,231,231,231,231,9
|
|
20240708,114500,91282423,231,231,231,231,0
|
|
20240708,114400,91282423,231,231,231,231,0
|
|
20240708,114300,91282423,231,230,231,230,1256
|
|
20240708,114200,90992543,231,231,231,231,7
|
|
20240708,114100,90990926,230,230,230,230,5140
|
|
20240708,114000,89808726,230,230,230,230,0
|
|
20240708,113900,89808726,230,230,230,230,0
|
|
20240708,113800,89808726,230,230,230,230,0
|
|
20240708,113700,89808726,230,230,230,230,0
|
|
20240708,113600,89808726,230,230,230,230,0
|
|
20240708,113500,89808726,230,230,230,230,0
|
|
20240708,113400,89808726,230,230,230,230,3000
|
|
20240708,113300,89118726,231,232,232,231,1001
|
|
20240708,113200,88887494,232,232,232,232,0
|
|
20240708,113100,88887494,232,232,232,232,0
|
|
20240708,113000,88887494,232,232,232,232,0
|
|
20240708,112900,88887494,232,232,232,232,0
|
|
20240708,112800,88887494,232,232,232,232,0
|
|
20240708,112700,88887494,232,230,232,230,51
|
|
20240708,112600,88875762,230,230,230,230,1
|
|
20240708,112500,88875532,231,231,231,231,110
|
|
20240708,112400,88850122,232,232,232,232,1
|
|
20240708,112300,88849890,232,232,232,232,50
|
|
20240708,112200,88838290,232,232,232,232,672
|
|
20240708,112100,88682386,231,231,231,231,3
|
|
20240708,112000,88681693,231,232,232,231,203
|
|
20240708,111900,88634799,231,232,232,231,24
|
|
20240708,111800,88629252,232,232,232,232,1
|
|
20240708,111700,88629020,231,231,231,231,0
|
|
20240708,111600,88629020,231,231,231,231,50
|
|
20240708,111500,88617470,231,232,232,231,6
|
|
20240708,111400,88616080,232,232,232,232,1009
|
|
20240708,111300,88381992,232,232,232,232,17
|
|
20240708,111200,88378048,232,231,232,231,2526
|
|
20240708,111100,87794016,231,231,231,231,25097
|
|
20240708,111000,81996609,231,230,231,230,3
|
|
20240708,110900,81995917,230,230,230,230,87
|
|
20240708,110800,81975907,230,230,230,230,0
|
|
20240708,110700,81975907,230,230,230,230,507
|
|
20240708,110600,81859297,231,231,231,231,0
|
|
20240708,110500,81859297,231,231,231,231,13386
|
|
20240708,110400,78767131,230,230,230,230,367
|
|
20240708,110300,78682721,230,230,230,230,0
|
|
20240708,110200,78682721,230,231,231,230,101
|
|
20240708,110100,78659490,231,231,231,231,5
|
|
20240708,110000,78658335,231,231,231,231,0
|
|
20240708,105900,78658335,231,231,231,231,0
|
|
20240708,105800,78658335,231,231,231,231,1
|
|
20240708,105700,78658104,230,230,230,230,2
|
|
20240708,105600,78657644,229,229,229,229,0
|
|
20240708,105500,78657644,229,229,229,229,61
|
|
20240708,105400,78643675,229,229,229,229,476
|
|
20240708,105300,78534671,229,229,229,229,178
|
|
20240708,105200,78493909,230,230,230,230,0
|
|
20240708,105100,78493909,230,230,230,230,5811
|
|
20240708,105000,77157379,231,231,231,231,0
|
|
20240708,104900,77157379,231,231,231,231,109
|
|
20240708,104800,77132200,231,231,231,231,0
|
|
20240708,104700,77132200,231,231,231,231,6
|
|
20240708,104600,77130814,230,230,230,230,29
|
|
20240708,104500,77124144,230,230,230,230,55
|
|
20240708,104400,77111494,230,230,230,230,6
|
|
20240708,104300,77110114,230,231,231,230,20066
|
|
20240708,104200,72474871,231,231,231,231,1
|
|
20240708,104100,72474640,230,230,230,230,0
|
|
20240708,104000,72474640,230,230,230,230,1000
|
|
20240708,103900,72244640,230,230,230,230,73
|
|
20240708,103800,72227850,231,230,231,230,32
|
|
20240708,103700,72220468,230,230,230,230,7300
|
|
20240708,103600,70541468,230,230,230,230,1
|
|
20240708,103500,70541238,230,230,230,230,0
|
|
20240708,103400,70541238,230,230,230,230,0
|
|
20240708,103300,70541238,230,230,230,230,0
|
|
20240708,103200,70541238,230,230,230,230,105
|
|
20240708,103100,70517088,230,230,230,230,1
|
|
20240708,103000,70516858,230,230,230,230,2084
|
|
20240708,102900,70037538,230,230,230,230,1
|
|
20240708,102800,70037308,230,230,230,230,0
|
|
20240708,102700,70037308,230,230,230,230,0
|
|
20240708,102600,70037308,230,230,230,230,1025
|
|
20240708,102500,69801558,230,230,230,230,9216
|
|
20240708,102400,67681878,230,230,230,230,115
|
|
20240708,102300,67655428,230,230,230,230,707
|
|
20240708,102200,67492818,230,231,231,230,5206
|
|
20240708,102100,66295263,231,231,231,230,644
|
|
20240708,102000,66147131,230,230,230,230,2165
|
|
20240708,101900,65649181,231,229,231,229,4302
|
|
20240708,101800,64664019,230,230,230,230,9
|
|
20240708,101700,64661949,231,230,231,230,718
|
|
20240708,101600,64496778,231,231,231,231,10
|
|
20240708,101500,64494468,231,231,231,231,200
|
|
20240708,101400,64448268,231,231,231,231,1203
|
|
20240708,101300,64170375,231,231,231,231,3099
|
|
20240708,101200,63454506,231,231,231,231,35
|
|
20240708,101100,63446421,230,229,230,229,49492
|
|
20240708,101000,52086222,229,229,229,229,1029
|
|
20240708,100900,51850581,229,229,229,229,200
|
|
20240708,100800,51804781,229,229,229,228,144
|
|
20240708,100700,51771865,228,228,228,228,4100
|
|
20240708,100600,50837065,229,229,229,229,1046
|
|
20240708,100500,50597531,229,229,229,229,20
|
|
20240708,100400,50592951,229,229,229,228,626
|
|
20240708,100300,50450188,229,229,229,229,180
|
|
20240708,100200,50408968,229,228,229,228,905
|
|
20240708,100100,50202423,229,229,229,229,1
|
|
20240708,100000,50202194,228,229,229,228,5902
|
|
20240708,095900,48855036,228,229,229,228,2535
|
|
20240708,095800,48274553,229,229,229,229,133
|
|
20240708,095700,48244096,229,228,229,228,1131
|
|
20240708,095600,47986197,228,228,228,228,301
|
|
20240708,095500,47917569,228,228,228,228,52
|
|
20240708,095400,47905713,229,229,229,229,2
|
|
20240708,095300,47905255,229,229,229,229,0
|
|
20240708,095200,47905255,229,228,229,228,1013
|
|
20240708,095100,47674290,228,228,228,228,7375
|
|
20240708,095000,45992790,228,228,228,228,1002
|
|
20240708,094900,45764334,228,228,228,228,100
|
|
20240708,094800,45741534,226,226,226,226,1320
|
|
20240708,094700,45443214,228,228,228,228,11
|
|
20240708,094600,45440706,228,228,228,228,0
|
|
20240708,094500,45440706,228,226,228,226,5008
|
|
20240708,094400,44298886,226,229,229,226,31934
|
|
20240708,094300,37028138,229,229,229,229,5000
|
|
20240708,094200,35883138,229,227,229,227,5090
|
|
20240708,094100,34727701,228,228,228,228,434
|
|
20240708,094000,34628749,228,228,228,228,1482
|
|
20240708,093900,34290853,228,229,229,228,107
|
|
20240708,093800,34266354,229,229,229,229,466
|
|
20240708,093700,34159640,229,228,229,228,1956
|
|
20240708,093600,33713669,228,228,229,228,2002
|
|
20240708,093500,33257212,228,229,229,228,2540
|
|
20240708,093400,32678090,229,229,229,229,1
|
|
20240708,093300,32677861,228,228,228,228,2612
|
|
20240708,093200,32082325,228,228,229,228,2869
|
|
20240708,093100,31428192,228,228,228,228,200
|
|
20240708,093000,31382592,228,229,229,228,1202
|
|
20240708,092900,31108534,228,228,228,228,1000
|
|
20240708,092800,30880534,228,228,228,228,114
|
|
20240708,092700,30854542,229,229,229,229,2
|
|
20240708,092600,30854084,229,229,229,229,1
|
|
20240708,092500,30853855,227,229,229,227,744
|
|
20240708,092400,30683483,229,229,229,229,2
|
|
20240708,092300,30683025,228,228,229,228,186
|
|
20240708,092200,30640604,229,229,229,229,2
|
|
20240708,092100,30640146,229,228,229,227,1662
|
|
20240708,092000,30261249,227,227,227,226,22818
|
|
20240708,091900,25081808,226,227,227,226,407
|
|
20240708,091800,24989819,226,226,227,226,2761
|
|
20240708,091700,24364075,227,227,227,227,493
|
|
20240708,091600,24252164,227,226,227,226,101
|
|
20240708,091500,24229238,226,227,227,226,3427
|
|
20240708,091400,23452548,226,225,226,225,4919
|
|
20240708,091300,22340954,225,226,226,225,2778
|
|
20240708,091200,21713758,226,226,226,226,3798
|
|
20240708,091100,20855410,227,227,227,227,2267
|
|
20240708,091000,20340801,227,227,227,227,30
|
|
20240708,090900,20333991,226,226,226,226,5868
|
|
20240708,090800,19007823,225,226,226,225,4679
|
|
20240708,090700,17950461,226,227,227,226,21112
|
|
20240708,090600,13158039,227,226,227,226,6550
|
|
20240708,090500,11672736,227,226,227,225,14825
|
|
20240708,090400,8322287,226,228,228,226,10036
|
|
20240708,090300,6054149,226,227,227,226,21000
|
|
20240708,090200,1306471,228,228,228,228,0
|
|
20240708,090100,1306471,228,228,228,227,806
|
|
20240708,090000,1122787,229,229,229,229,4903
|