629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192600,411204568,239,239,239,239,5050
|
|
20240709,192500,411204568,239,239,239,239,0
|
|
20240709,192400,411204568,239,239,239,239,0
|
|
20240709,192300,411204568,239,239,239,239,0
|
|
20240709,192200,411204568,239,239,239,239,0
|
|
20240709,192100,411204568,239,239,239,239,0
|
|
20240709,192000,411204568,239,239,239,239,0
|
|
20240709,191900,411204568,239,239,239,239,0
|
|
20240709,191800,411204568,239,239,239,239,0
|
|
20240709,191700,411204568,239,239,239,239,0
|
|
20240709,191600,411204568,239,239,239,239,0
|
|
20240709,191500,411204568,239,239,239,239,0
|
|
20240709,191400,411204568,239,239,239,239,0
|
|
20240709,191300,411204568,239,239,239,239,0
|
|
20240709,191200,411204568,239,239,239,239,0
|
|
20240709,191100,411204568,239,239,239,239,0
|
|
20240709,191000,411204568,239,239,239,239,0
|
|
20240709,190900,411204568,239,239,239,239,0
|
|
20240709,190800,411204568,239,239,239,239,0
|
|
20240709,190700,411204568,239,239,239,239,0
|
|
20240709,190600,411204568,239,239,239,239,0
|
|
20240709,190500,411204568,239,239,239,239,0
|
|
20240709,190400,411204568,239,239,239,239,0
|
|
20240709,190300,411204568,239,239,239,239,0
|
|
20240709,190200,411204568,239,239,239,239,0
|
|
20240709,190100,411204568,239,239,239,239,0
|
|
20240709,190000,411204568,239,239,239,239,0
|
|
20240709,185900,411204568,239,239,239,239,0
|
|
20240709,185800,411204568,239,239,239,239,0
|
|
20240709,185700,411204568,239,239,239,239,0
|
|
20240709,185600,411204568,239,239,239,239,5050
|
|
20240709,185500,411204568,239,239,239,239,0
|
|
20240709,185400,411204568,239,239,239,239,0
|
|
20240709,185300,411204568,239,239,239,239,0
|
|
20240709,185200,411204568,239,239,239,239,0
|
|
20240709,185100,411204568,239,239,239,239,0
|
|
20240709,185000,411204568,239,239,239,239,0
|
|
20240709,184900,411204568,239,239,239,239,0
|
|
20240709,184800,411204568,239,239,239,239,0
|
|
20240709,184700,411204568,239,239,239,239,0
|
|
20240709,184600,411204568,239,239,239,239,0
|
|
20240709,184500,411204568,239,239,239,239,0
|
|
20240709,184400,411204568,239,239,239,239,0
|
|
20240709,184300,411204568,239,239,239,239,0
|
|
20240709,184200,411204568,239,239,239,239,0
|
|
20240709,184100,411204568,239,239,239,239,0
|
|
20240709,184000,411204568,239,239,239,239,0
|
|
20240709,183900,411204568,239,239,239,239,0
|
|
20240709,183800,411204568,239,239,239,239,0
|
|
20240709,183700,411204568,239,239,239,239,0
|
|
20240709,183600,411204568,239,239,239,239,0
|
|
20240709,183500,411204568,239,239,239,239,0
|
|
20240709,183400,411204568,239,239,239,239,0
|
|
20240709,183300,411204568,239,239,239,239,0
|
|
20240709,183200,411204568,239,239,239,239,0
|
|
20240709,183100,411204568,239,239,239,239,0
|
|
20240709,183000,411204568,239,239,239,239,0
|
|
20240709,182900,411204568,239,239,239,239,0
|
|
20240709,182800,411204568,239,239,239,239,0
|
|
20240709,182700,411204568,239,239,239,239,0
|
|
20240709,182600,411204568,239,239,239,239,5050
|
|
20240709,182500,411204568,239,239,239,239,0
|
|
20240709,182400,411204568,239,239,239,239,0
|
|
20240709,182300,411204568,239,239,239,239,0
|
|
20240709,182200,411204568,239,239,239,239,0
|
|
20240709,182100,411204568,239,239,239,239,0
|
|
20240709,182000,411204568,239,239,239,239,0
|
|
20240709,181900,411204568,239,239,239,239,0
|
|
20240709,181800,411204568,239,239,239,239,0
|
|
20240709,181700,411204568,239,239,239,239,0
|
|
20240709,181600,411204568,239,239,239,239,0
|
|
20240709,181500,411204568,239,239,239,239,0
|
|
20240709,181400,411204568,239,239,239,239,0
|
|
20240709,181300,411204568,239,239,239,239,0
|
|
20240709,181200,411204568,239,239,239,239,0
|
|
20240709,181100,411204568,239,239,239,239,0
|
|
20240709,181000,411204568,239,239,239,239,0
|
|
20240709,180900,411204568,239,239,239,239,0
|
|
20240709,180800,411204568,239,239,239,239,0
|
|
20240709,180700,411204568,239,239,239,239,0
|
|
20240709,180600,411204568,239,239,239,239,0
|
|
20240709,180500,411204568,239,239,239,239,0
|
|
20240709,180400,411204568,239,239,239,239,0
|
|
20240709,180300,411204568,239,239,239,239,0
|
|
20240709,180200,411204568,239,239,239,239,0
|
|
20240709,180100,411204568,239,239,239,239,0
|
|
20240709,180000,411204568,239,239,239,239,0
|
|
20240709,175900,411204568,239,239,239,239,0
|
|
20240709,175800,411204568,239,239,239,239,0
|
|
20240709,175700,411204568,239,239,239,239,0
|
|
20240709,175600,411204568,239,239,239,239,5050
|
|
20240709,175500,411204568,239,239,239,239,0
|
|
20240709,175400,411204568,239,239,239,239,0
|
|
20240709,175300,411204568,239,239,239,239,0
|
|
20240709,175200,411204568,239,239,239,239,0
|
|
20240709,175100,411204568,239,239,239,239,0
|
|
20240709,175000,411204568,239,239,239,239,0
|
|
20240709,174900,411204568,239,239,239,239,0
|
|
20240709,174800,411204568,239,239,239,239,0
|
|
20240709,174700,411204568,239,239,239,239,0
|
|
20240709,174600,411204568,239,239,239,239,0
|
|
20240709,174500,411204568,239,239,239,239,0
|
|
20240709,174400,411204568,239,239,239,239,0
|
|
20240709,174300,411204568,239,239,239,239,0
|
|
20240709,174200,411204568,239,239,239,239,0
|
|
20240709,174100,411204568,239,239,239,239,0
|
|
20240709,174000,411204568,239,239,239,239,0
|
|
20240709,173900,411204568,239,239,239,239,0
|
|
20240709,173800,411204568,239,239,239,239,0
|
|
20240709,173700,411204568,239,239,239,239,0
|
|
20240709,173600,411204568,239,239,239,239,0
|
|
20240709,173500,411204568,239,239,239,239,0
|
|
20240709,173400,411204568,239,239,239,239,0
|
|
20240709,173300,411204568,239,239,239,239,0
|
|
20240709,173200,411204568,239,239,239,239,0
|
|
20240709,173100,411204568,239,239,239,239,0
|
|
20240709,173000,411204568,239,239,239,239,0
|
|
20240709,172900,411204568,239,239,239,239,0
|
|
20240709,172800,411204568,239,239,239,239,0
|
|
20240709,172700,411204568,239,239,239,239,0
|
|
20240709,172600,411204568,239,239,239,239,5050
|
|
20240709,172500,411204568,239,239,239,239,0
|
|
20240709,172400,411204568,239,239,239,239,0
|
|
20240709,172300,411204568,239,239,239,239,0
|
|
20240709,172200,411204568,239,239,239,239,0
|
|
20240709,172100,411204568,239,239,239,239,0
|
|
20240709,172000,411204568,239,239,239,239,0
|
|
20240709,171900,411204568,239,239,239,239,0
|
|
20240709,171800,411204568,239,239,239,239,0
|
|
20240709,171700,411204568,239,239,239,239,0
|
|
20240709,171600,411204568,239,239,239,239,0
|
|
20240709,171500,411204568,239,239,239,239,0
|
|
20240709,171400,411204568,239,239,239,239,0
|
|
20240709,171300,411204568,239,239,239,239,0
|
|
20240709,171200,411204568,239,239,239,239,0
|
|
20240709,171100,411204568,239,239,239,239,0
|
|
20240709,171000,411204568,239,239,239,239,0
|
|
20240709,170900,411204568,239,239,239,239,0
|
|
20240709,170800,411204568,239,239,239,239,0
|
|
20240709,170700,411204568,239,239,239,239,0
|
|
20240709,170600,411204568,239,239,239,239,0
|
|
20240709,170500,411204568,239,239,239,239,0
|
|
20240709,170400,411204568,239,239,239,239,0
|
|
20240709,170300,411204568,239,239,239,239,0
|
|
20240709,170200,411204568,239,239,239,239,0
|
|
20240709,170100,411204568,239,239,239,239,0
|
|
20240709,170000,411204568,239,239,239,239,0
|
|
20240709,165900,411204568,239,239,239,239,0
|
|
20240709,165800,411204568,239,239,239,239,0
|
|
20240709,165700,411204568,239,239,239,239,0
|
|
20240709,165600,411204568,239,239,239,239,5050
|
|
20240709,165500,411204568,239,239,239,239,0
|
|
20240709,165400,411204568,239,239,239,239,0
|
|
20240709,165300,411204568,239,239,239,239,0
|
|
20240709,165200,411204568,239,239,239,239,0
|
|
20240709,165100,411204568,239,239,239,239,0
|
|
20240709,165000,411204568,239,239,239,239,0
|
|
20240709,164900,411204568,239,239,239,239,0
|
|
20240709,164800,411204568,239,239,239,239,0
|
|
20240709,164700,411204568,239,239,239,239,0
|
|
20240709,164600,411204568,239,239,239,239,0
|
|
20240709,164500,411204568,239,239,239,239,0
|
|
20240709,164400,411204568,239,239,239,239,0
|
|
20240709,164300,411204568,239,239,239,239,0
|
|
20240709,164200,411204568,239,239,239,239,0
|
|
20240709,164100,411204568,239,239,239,239,0
|
|
20240709,164000,411204568,239,239,239,239,0
|
|
20240709,163900,411204568,239,239,239,239,0
|
|
20240709,163800,411204568,239,239,239,239,0
|
|
20240709,163700,411204568,239,239,239,239,0
|
|
20240709,163600,411204568,239,239,239,239,0
|
|
20240709,163500,411204568,239,239,239,239,0
|
|
20240709,163400,411204568,239,239,239,239,0
|
|
20240709,163300,411204568,239,239,239,239,0
|
|
20240709,163200,411204568,239,239,239,239,0
|
|
20240709,163100,411204568,239,239,239,239,0
|
|
20240709,163000,411204568,239,239,239,239,0
|
|
20240709,162900,411204568,239,239,239,239,0
|
|
20240709,162800,411204568,239,239,239,239,0
|
|
20240709,162700,411204568,239,239,239,239,0
|
|
20240709,162600,411204568,239,239,239,239,5050
|
|
20240709,162500,411204568,239,239,239,239,0
|
|
20240709,162400,411204568,239,239,239,239,0
|
|
20240709,162300,411204568,239,239,239,239,0
|
|
20240709,162200,411204568,239,239,239,239,0
|
|
20240709,162100,411204568,239,239,239,239,0
|
|
20240709,162000,411204568,239,239,239,239,0
|
|
20240709,161900,411204568,239,239,239,239,0
|
|
20240709,161800,411204568,239,239,239,239,0
|
|
20240709,161700,411204568,239,239,239,239,0
|
|
20240709,161600,411204568,239,239,239,239,0
|
|
20240709,161500,411204568,239,239,239,239,0
|
|
20240709,161400,411204568,239,239,239,239,0
|
|
20240709,161300,411204568,239,239,239,239,0
|
|
20240709,161200,411204568,239,239,239,239,0
|
|
20240709,161100,411204568,239,239,239,239,0
|
|
20240709,161000,411204568,239,239,239,239,0
|
|
20240709,160900,411204568,239,239,239,239,0
|
|
20240709,160800,411204568,239,239,239,239,0
|
|
20240709,160700,411204568,239,239,239,239,0
|
|
20240709,160600,411204568,239,239,239,239,0
|
|
20240709,160500,411204568,239,239,239,239,0
|
|
20240709,160400,411204568,239,239,239,239,0
|
|
20240709,160300,411204568,239,239,239,239,0
|
|
20240709,160200,411204568,239,239,239,239,0
|
|
20240709,160100,411204568,239,239,239,239,0
|
|
20240709,160000,411204568,239,239,239,239,0
|
|
20240709,155900,411204568,239,239,239,239,0
|
|
20240709,155800,411204568,239,239,239,239,0
|
|
20240709,155700,411204568,239,239,239,239,0
|
|
20240709,155600,411204568,239,239,239,239,5050
|
|
20240709,155500,411204568,239,239,239,239,0
|
|
20240709,155400,411204568,239,239,239,239,0
|
|
20240709,155300,411204568,239,239,239,239,0
|
|
20240709,155200,411204568,239,239,239,239,0
|
|
20240709,155100,411204568,239,239,239,239,0
|
|
20240709,155000,411204568,239,239,239,239,0
|
|
20240709,154900,411204568,239,239,239,239,0
|
|
20240709,154800,411204568,239,239,239,239,0
|
|
20240709,154700,411204568,239,239,239,239,0
|
|
20240709,154600,411204568,239,239,239,239,0
|
|
20240709,154500,411204568,239,239,239,239,0
|
|
20240709,154400,411204568,239,239,239,239,0
|
|
20240709,154300,411204568,239,239,239,239,0
|
|
20240709,154200,411204568,239,239,239,239,0
|
|
20240709,154100,411204568,239,239,239,239,0
|
|
20240709,154000,411204568,239,239,239,239,0
|
|
20240709,153900,411204568,239,239,239,239,0
|
|
20240709,153800,411204568,239,239,239,239,0
|
|
20240709,153700,411204568,239,239,239,239,0
|
|
20240709,153600,411204568,239,239,239,239,0
|
|
20240709,153500,411204568,239,239,239,239,0
|
|
20240709,153400,411204568,239,239,239,239,0
|
|
20240709,153300,411204568,239,239,239,239,0
|
|
20240709,153200,411204568,239,239,239,239,0
|
|
20240709,153100,411204568,239,239,239,239,0
|
|
20240709,153000,411204568,239,239,239,239,5050
|
|
20240709,152900,409997618,239,239,239,239,0
|
|
20240709,152800,409997618,239,239,239,239,0
|
|
20240709,152700,409997618,239,239,239,239,0
|
|
20240709,152600,409997618,239,239,239,239,0
|
|
20240709,152500,409997618,239,239,239,239,0
|
|
20240709,152400,409997618,239,239,239,239,0
|
|
20240709,152300,409997618,239,239,239,239,0
|
|
20240709,152200,409997618,239,239,239,239,0
|
|
20240709,152100,409997618,239,239,239,239,0
|
|
20240709,152000,409997618,239,239,239,239,0
|
|
20240709,151900,409997618,239,238,239,238,824
|
|
20240709,151800,409800687,238,239,239,238,2111
|
|
20240709,151700,409298267,239,239,239,239,200
|
|
20240709,151600,409250467,239,239,239,239,17
|
|
20240709,151500,409246404,239,239,239,239,320
|
|
20240709,151400,409169924,239,239,239,239,5001
|
|
20240709,151300,407974685,239,239,239,238,119
|
|
20240709,151200,407946253,238,239,239,238,6
|
|
20240709,151100,407944820,238,238,238,238,0
|
|
20240709,151000,407944820,238,238,238,238,0
|
|
20240709,150900,407944820,238,238,238,238,1750
|
|
20240709,150800,407528320,238,238,238,238,10688
|
|
20240709,150700,404984576,238,239,239,238,12068
|
|
20240709,150600,402112391,239,238,239,238,9169
|
|
20240709,150500,399930162,238,239,239,238,13217
|
|
20240709,150400,396784418,239,239,239,239,12270
|
|
20240709,150300,393851888,239,240,240,239,505
|
|
20240709,150200,393731188,239,239,239,239,0
|
|
20240709,150100,393731188,239,239,239,239,10163
|
|
20240709,150000,391302231,239,239,239,239,51
|
|
20240709,145900,391290042,239,239,239,239,19
|
|
20240709,145800,391285501,238,238,238,238,0
|
|
20240709,145700,391285501,238,238,238,238,0
|
|
20240709,145600,391285501,238,238,238,238,0
|
|
20240709,145500,391285501,238,238,238,238,0
|
|
20240709,145400,391285501,238,239,239,238,1853
|
|
20240709,145300,390842637,239,239,239,239,4122
|
|
20240709,145200,389857479,239,239,239,239,0
|
|
20240709,145100,389857479,239,240,240,239,9088
|
|
20240709,145000,387676459,240,240,240,240,91
|
|
20240709,144900,387654619,240,239,240,239,235
|
|
20240709,144800,387598221,239,239,239,239,11
|
|
20240709,144700,387595592,240,240,240,240,0
|
|
20240709,144600,387595592,240,240,240,240,6000
|
|
20240709,144500,386155592,238,238,238,238,9399
|
|
20240709,144400,383918630,238,239,239,238,330
|
|
20240709,144300,383840075,239,239,239,239,331
|
|
20240709,144200,383760966,239,239,239,239,0
|
|
20240709,144100,383760966,239,239,239,239,0
|
|
20240709,144000,383760966,239,238,239,238,4071
|
|
20240709,143900,382788548,239,239,239,239,4128
|
|
20240709,143800,381801956,239,238,239,238,450
|
|
20240709,143700,381694816,238,238,238,238,0
|
|
20240709,143600,381694816,238,239,239,238,1678
|
|
20240709,143500,381295426,238,238,238,238,0
|
|
20240709,143400,381295426,238,238,238,238,7602
|
|
20240709,143300,379486150,239,239,239,239,50
|
|
20240709,143200,379474200,239,239,239,239,159
|
|
20240709,143100,379436199,239,238,239,238,83
|
|
20240709,143000,379416415,238,238,238,238,155
|
|
20240709,142900,379379525,239,239,239,239,0
|
|
20240709,142800,379379525,239,238,239,238,21
|
|
20240709,142700,379374526,238,238,238,238,209
|
|
20240709,142600,379324784,238,238,238,238,2500
|
|
20240709,142500,378729784,238,238,238,238,10000
|
|
20240709,142400,376349784,238,239,239,238,3538
|
|
20240709,142300,375507679,239,239,239,239,12
|
|
20240709,142200,375504811,239,238,239,238,591
|
|
20240709,142100,375363602,239,239,239,239,0
|
|
20240709,142000,375363602,239,239,239,239,0
|
|
20240709,141900,375363602,239,240,240,239,8119
|
|
20240709,141800,373423158,240,240,240,240,1
|
|
20240709,141700,373422918,240,240,240,239,10957
|
|
20240709,141600,370803198,241,241,241,241,0
|
|
20240709,141500,370803198,241,241,241,241,0
|
|
20240709,141400,370803198,241,241,241,241,974
|
|
20240709,141300,370568464,241,240,241,240,3128
|
|
20240709,141200,369817640,240,241,241,240,2375
|
|
20240709,141100,369247620,241,241,241,241,4580
|
|
20240709,141000,368143840,241,241,241,241,5
|
|
20240709,140900,368142635,241,241,241,241,16312
|
|
20240709,140800,364211443,241,241,241,240,552
|
|
20240709,140700,364078417,241,240,241,240,2756
|
|
20240709,140600,363416973,240,240,240,240,1008
|
|
20240709,140500,363175053,240,240,240,240,2
|
|
20240709,140400,363174573,240,240,240,240,0
|
|
20240709,140300,363174573,240,240,240,240,2003
|
|
20240709,140200,362693853,240,240,240,240,0
|
|
20240709,140100,362693853,240,240,240,240,1200
|
|
20240709,140000,362405853,240,240,240,240,3
|
|
20240709,135900,362405133,240,240,240,240,0
|
|
20240709,135800,362405133,240,240,240,240,21
|
|
20240709,135700,362400093,240,241,241,239,1106
|
|
20240709,135600,362135091,241,241,241,240,522
|
|
20240709,135500,362009789,240,240,241,240,1146
|
|
20240709,135400,361734306,240,241,241,240,1220
|
|
20240709,135300,361440301,240,241,241,240,7254
|
|
20240709,135200,359697242,241,240,241,240,611
|
|
20240709,135100,359550595,240,240,240,240,226
|
|
20240709,135000,359496355,240,240,240,240,181
|
|
20240709,134900,359452915,240,240,240,240,7
|
|
20240709,134800,359451235,240,240,240,240,1419
|
|
20240709,134700,359110675,240,239,240,239,16
|
|
20240709,134600,359106848,239,239,239,239,501
|
|
20240709,134500,358987109,240,240,240,240,1895
|
|
20240709,134400,358532309,240,241,241,240,12
|
|
20240709,134300,358529424,241,240,241,240,1360
|
|
20240709,134200,358203021,239,240,240,239,68
|
|
20240709,134100,358186751,240,240,240,240,6
|
|
20240709,134000,358185311,240,241,241,240,1595
|
|
20240709,133900,357801922,241,240,241,240,1861
|
|
20240709,133800,357354921,241,240,241,240,6237
|
|
20240709,133700,355858011,240,239,240,239,729
|
|
20240709,133600,355683773,239,239,239,238,5023
|
|
20240709,133500,354483282,238,238,238,238,4
|
|
20240709,133400,354482330,238,238,239,238,1052
|
|
20240709,133300,354231952,239,239,239,238,1577
|
|
20240709,133200,353855619,239,239,239,238,1507
|
|
20240709,133100,353496946,239,239,239,238,65
|
|
20240709,133000,353481469,239,239,239,239,7
|
|
20240709,132900,353479796,238,239,239,238,4
|
|
20240709,132800,353478841,239,239,239,238,13069
|
|
20240709,132700,350368410,238,240,240,238,3973
|
|
20240709,132600,349422630,240,240,240,240,12
|
|
20240709,132500,349419750,238,238,238,238,2721
|
|
20240709,132400,348772152,238,239,239,238,6837
|
|
20240709,132300,347140771,240,240,240,240,0
|
|
20240709,132200,347140771,240,240,240,240,199
|
|
20240709,132100,347093011,240,240,240,240,1
|
|
20240709,132000,347092771,239,239,240,239,424
|
|
20240709,131900,346991024,240,240,240,240,200
|
|
20240709,131800,346943024,240,240,240,240,1165
|
|
20240709,131700,346663424,240,239,240,239,5
|
|
20240709,131600,346662228,240,240,240,240,200
|
|
20240709,131500,346614228,240,240,240,240,8
|
|
20240709,131400,346612308,239,239,239,239,5
|
|
20240709,131300,346611113,240,240,240,240,3
|
|
20240709,131200,346610393,240,240,240,240,3710
|
|
20240709,131100,345719993,240,240,240,240,5000
|
|
20240709,131000,344519993,240,240,240,240,0
|
|
20240709,130900,344519993,240,240,240,240,102
|
|
20240709,130800,344495513,240,240,240,240,18150
|
|
20240709,130700,340139513,240,240,240,240,0
|
|
20240709,130600,340139513,240,240,240,240,1
|
|
20240709,130500,340139273,239,240,240,239,2005
|
|
20240709,130400,339660073,239,239,239,239,1
|
|
20240709,130300,339659834,240,239,240,239,2510
|
|
20240709,130200,339059934,240,240,240,240,11916
|
|
20240709,130100,336200094,240,240,240,240,66
|
|
20240709,130000,336184254,240,240,240,240,36
|
|
20240709,125900,336175614,240,239,240,239,47
|
|
20240709,125800,336164371,239,239,239,239,222
|
|
20240709,125700,336111313,240,240,240,240,4
|
|
20240709,125600,336110353,240,240,240,240,2
|
|
20240709,125500,336109873,240,240,240,240,17
|
|
20240709,125400,336105793,239,240,240,239,121
|
|
20240709,125300,336076853,239,239,240,239,1045
|
|
20240709,125200,335827081,240,240,240,240,3
|
|
20240709,125100,335826361,240,240,240,240,3
|
|
20240709,125000,335825641,240,240,240,240,3
|
|
20240709,124900,335824921,240,240,240,240,12
|
|
20240709,124800,335822041,240,240,240,240,1000
|
|
20240709,124700,335582041,239,239,239,239,500
|
|
20240709,124600,335462541,239,240,240,239,543
|
|
20240709,124500,335332263,240,240,240,240,104
|
|
20240709,124400,335307303,240,240,240,239,731
|
|
20240709,124300,335131874,240,239,240,239,14959
|
|
20240709,124200,331556663,239,239,239,239,7
|
|
20240709,124100,331554990,239,239,239,239,0
|
|
20240709,124000,331554990,239,239,239,239,51
|
|
20240709,123900,331542801,238,239,239,238,813
|
|
20240709,123800,331349269,238,239,239,238,2058
|
|
20240709,123700,330859461,239,239,239,239,4
|
|
20240709,123600,330858505,239,239,239,238,11
|
|
20240709,123500,330855877,238,239,239,238,248
|
|
20240709,123400,330796607,239,239,239,239,501
|
|
20240709,123300,330676868,239,239,239,238,1700
|
|
20240709,123200,330271069,238,239,239,238,5012
|
|
20240709,123100,329078201,239,239,239,239,584
|
|
20240709,123000,328938625,239,239,239,239,1998
|
|
20240709,122900,328461103,239,239,239,239,6
|
|
20240709,122800,328459669,239,239,239,239,0
|
|
20240709,122700,328459669,239,239,239,239,1000
|
|
20240709,122600,328220669,239,239,239,239,6011
|
|
20240709,122500,326784040,239,239,239,238,3337
|
|
20240709,122400,325989496,240,240,240,240,310
|
|
20240709,122300,325915096,239,239,239,239,787
|
|
20240709,122200,325727003,239,240,240,238,3975
|
|
20240709,122100,324780444,240,240,240,240,12
|
|
20240709,122000,324777564,240,240,240,238,4194
|
|
20240709,121900,323774927,240,239,240,239,6902
|
|
20240709,121800,322125243,239,239,239,238,6626
|
|
20240709,121700,320543308,239,239,239,238,6208
|
|
20240709,121600,319059807,239,240,241,236,131795
|
|
20240709,121500,287721363,240,240,240,238,43540
|
|
20240709,121400,277331307,240,240,240,240,4006
|
|
20240709,121300,276369867,240,241,241,239,4559
|
|
20240709,121200,275276367,240,241,241,240,1424
|
|
20240709,121100,274934604,241,240,241,240,5171
|
|
20240709,121000,273693557,241,241,242,241,3011
|
|
20240709,120900,272965002,242,243,243,241,221
|
|
20240709,120800,272911687,242,241,242,240,44268
|
|
20240709,120700,262198946,241,241,243,240,17224
|
|
20240709,120600,258046314,240,240,241,240,450
|
|
20240709,120500,257938304,240,240,241,239,16507
|
|
20240709,120400,253986585,241,240,241,240,17354
|
|
20240709,120300,249821620,240,239,240,239,3272
|
|
20240709,120200,249039594,239,240,240,237,30818
|
|
20240709,120100,241702307,240,240,241,239,8956
|
|
20240709,120000,239559838,241,241,242,240,5417
|
|
20240709,115900,238259420,241,243,243,241,14430
|
|
20240709,115800,234777509,243,245,245,242,33755
|
|
20240709,115700,226561632,245,241,250,239,131299
|
|
20240709,115600,194346198,241,240,241,239,10941
|
|
20240709,115500,191720419,240,237,240,237,64770
|
|
20240709,115400,176260894,237,238,238,237,1064
|
|
20240709,115300,176008725,236,236,237,236,47646
|
|
20240709,115200,164735997,236,236,236,236,0
|
|
20240709,115100,164735997,236,235,236,235,172
|
|
20240709,115000,164695417,235,235,236,235,1210
|
|
20240709,114900,164410567,236,236,236,236,1500
|
|
20240709,114800,164056567,236,236,236,235,1005
|
|
20240709,114700,163819388,236,237,237,236,55440
|
|
20240709,114600,150730298,236,236,236,236,0
|
|
20240709,114500,150730298,236,235,236,235,10590
|
|
20240709,114400,148231158,235,235,235,235,1
|
|
20240709,114300,148230923,235,236,236,235,329
|
|
20240709,114200,148153328,236,236,236,236,1016
|
|
20240709,114100,147913552,236,236,236,236,0
|
|
20240709,114000,147913552,236,236,236,236,164
|
|
20240709,113900,147874848,236,236,236,236,268
|
|
20240709,113800,147811600,235,236,236,235,402
|
|
20240709,113700,147717128,236,236,236,236,268
|
|
20240709,113600,147653880,237,237,237,237,2703
|
|
20240709,113500,147013269,237,235,237,235,114271
|
|
20240709,113400,120131523,234,234,234,234,5707
|
|
20240709,113300,118796085,234,234,234,234,65
|
|
20240709,113200,118780875,234,234,234,234,525
|
|
20240709,113100,118658025,234,234,234,234,23
|
|
20240709,113000,118652643,234,234,234,234,2
|
|
20240709,112900,118652175,234,234,234,234,0
|
|
20240709,112800,118652175,234,234,234,234,1570
|
|
20240709,112700,118284795,233,233,233,233,1000
|
|
20240709,112600,118051795,233,233,233,233,0
|
|
20240709,112500,118051795,233,233,233,233,0
|
|
20240709,112400,118051795,233,233,233,233,100
|
|
20240709,112300,118028495,234,234,234,234,0
|
|
20240709,112200,118028495,234,234,234,234,3070
|
|
20240709,112100,117310115,234,234,234,234,5
|
|
20240709,112000,117308945,233,233,233,233,0
|
|
20240709,111900,117308945,233,233,233,233,0
|
|
20240709,111800,117308945,233,233,233,233,61
|
|
20240709,111700,117294732,234,234,234,234,343
|
|
20240709,111600,117214470,233,233,233,233,0
|
|
20240709,111500,117214470,233,233,233,233,0
|
|
20240709,111400,117214470,233,233,233,233,370
|
|
20240709,111300,117128260,234,234,234,234,0
|
|
20240709,111200,117128260,234,234,234,234,0
|
|
20240709,111100,117128260,234,234,234,234,0
|
|
20240709,111000,117128260,234,234,234,234,502
|
|
20240709,110900,117010792,234,234,234,234,112
|
|
20240709,110800,116984584,234,234,234,234,15
|
|
20240709,110700,116981074,234,234,234,234,2004
|
|
20240709,110600,116512138,234,233,234,233,39650
|
|
20240709,110500,107237056,233,233,233,233,0
|
|
20240709,110400,107237056,233,233,233,233,502
|
|
20240709,110300,107120090,233,233,233,233,1
|
|
20240709,110200,107119857,233,233,233,233,10
|
|
20240709,110100,107117527,233,233,233,233,15
|
|
20240709,110000,107114032,233,232,233,232,1115
|
|
20240709,105900,106854287,233,233,233,232,52
|
|
20240709,105800,106842221,232,232,232,232,356
|
|
20240709,105700,106759629,232,232,232,232,2
|
|
20240709,105600,106759165,232,233,233,232,44
|
|
20240709,105500,106748943,234,234,234,234,3
|
|
20240709,105400,106748241,234,234,234,234,0
|
|
20240709,105300,106748241,234,234,234,233,17
|
|
20240709,105200,106744269,234,234,234,234,42
|
|
20240709,105100,106734441,234,232,234,232,12
|
|
20240709,105000,106731655,232,234,234,232,4
|
|
20240709,104900,106730721,234,234,234,234,2920
|
|
20240709,104800,106047441,232,232,232,232,1
|
|
20240709,104700,106047209,234,233,234,233,24742
|
|
20240709,104600,100282320,233,234,234,233,1002
|
|
20240709,104500,100048853,234,234,234,233,14839
|
|
20240709,104400,96576537,235,235,235,235,5
|
|
20240709,104300,96575362,235,235,235,235,16
|
|
20240709,104200,96571602,235,235,235,235,20
|
|
20240709,104100,96566902,235,234,235,234,6174
|
|
20240709,104000,95122185,235,234,235,234,2022
|
|
20240709,103900,94649031,234,234,234,234,0
|
|
20240709,103800,94649031,234,234,234,234,4
|
|
20240709,103700,94648095,233,233,233,233,115
|
|
20240709,103600,94621300,233,233,233,233,1304
|
|
20240709,103500,94317468,233,233,233,233,0
|
|
20240709,103400,94317468,233,233,233,233,1912
|
|
20240709,103300,93871972,233,233,233,233,90
|
|
20240709,103200,93851002,233,233,233,233,0
|
|
20240709,103100,93851002,233,233,233,233,3542
|
|
20240709,103000,93025716,233,233,233,233,5
|
|
20240709,102900,93024551,233,233,233,233,0
|
|
20240709,102800,93024551,233,232,233,232,4013
|
|
20240709,102700,92093522,232,233,233,232,1998
|
|
20240709,102600,91629984,233,233,233,233,1
|
|
20240709,102500,91629751,233,232,233,232,5865
|
|
20240709,102400,90268245,232,232,232,232,500
|
|
20240709,102300,90152245,233,234,234,233,22417
|
|
20240709,102200,84928288,234,233,234,233,12037
|
|
20240709,102100,82123630,235,234,235,234,2005
|
|
20240709,102000,81654459,234,234,234,233,5003
|
|
20240709,101900,80488757,233,234,234,233,873
|
|
20240709,101800,80284482,234,235,235,234,1189
|
|
20240709,101700,80006067,235,235,235,235,431
|
|
20240709,101600,79904782,235,235,235,234,207
|
|
20240709,101500,79856208,235,235,235,235,533
|
|
20240709,101400,79730953,235,235,235,235,50
|
|
20240709,101300,79719203,235,234,235,234,144
|
|
20240709,101200,79685503,234,235,235,233,2426
|
|
20240709,101100,79117112,235,234,235,234,16355
|
|
20240709,101000,75290041,234,234,234,234,402
|
|
20240709,100900,75195973,235,235,235,235,1
|
|
20240709,100800,75195738,235,235,235,235,390
|
|
20240709,100700,75104088,235,235,235,235,403
|
|
20240709,100600,75009383,235,235,235,235,606
|
|
20240709,100500,74866973,235,235,235,235,0
|
|
20240709,100400,74866973,235,235,235,235,5026
|
|
20240709,100300,73685863,235,234,235,234,5336
|
|
20240709,100200,72432924,235,234,235,234,954
|
|
20240709,100100,72209659,234,234,234,233,1196
|
|
20240709,100000,71930102,235,235,235,234,169
|
|
20240709,095900,71890526,235,235,235,234,701
|
|
20240709,095800,71726401,235,235,235,234,704
|
|
20240709,095700,71560974,235,235,236,235,6117
|
|
20240709,095600,70117447,236,235,236,235,18095
|
|
20240709,095500,65855092,236,235,236,235,20574
|
|
20240709,095400,61008634,235,234,235,232,19610
|
|
20240709,095300,56419950,234,233,234,232,51219
|
|
20240709,095200,44499428,232,232,232,232,20705
|
|
20240709,095100,39695868,232,231,232,231,2740
|
|
20240709,095000,39060189,232,232,232,231,4017
|
|
20240709,094900,38131249,232,232,232,232,21951
|
|
20240709,094800,33038617,233,232,233,231,5205
|
|
20240709,094700,31832470,232,233,233,232,2155
|
|
20240709,094600,31332500,232,233,233,232,2038
|
|
20240709,094500,30857651,232,231,233,231,3285
|
|
20240709,094400,30093432,233,232,233,232,25490
|
|
20240709,094300,24178081,232,232,232,232,1060
|
|
20240709,094200,23932161,232,232,232,232,762
|
|
20240709,094100,23755377,232,232,232,232,4
|
|
20240709,094000,23754449,232,232,232,232,1
|
|
20240709,093900,23754217,231,232,232,231,580
|
|
20240709,093800,23620170,232,232,232,232,6
|
|
20240709,093700,23618778,232,232,232,232,9
|
|
20240709,093600,23616690,232,232,232,231,27
|
|
20240709,093500,23610440,232,232,232,230,1184
|
|
20240709,093400,23337752,230,232,232,230,4021
|
|
20240709,093300,22404902,232,231,232,231,21510
|
|
20240709,093200,17436082,231,231,231,231,1575
|
|
20240709,093100,17072257,231,231,231,231,9500
|
|
20240709,093000,14877757,231,231,231,231,3
|
|
20240709,092900,14877064,231,231,231,231,2
|
|
20240709,092800,14876602,230,230,230,230,0
|
|
20240709,092700,14876602,230,231,231,230,3137
|
|
20240709,092600,14155085,231,231,231,231,92
|
|
20240709,092500,14133833,231,230,231,230,3078
|
|
20240709,092400,13425892,230,230,230,230,4902
|
|
20240709,092300,12298432,230,230,230,230,828
|
|
20240709,092200,12107992,230,230,230,230,3939
|
|
20240709,092100,11202022,229,229,229,229,2003
|
|
20240709,092000,10743335,230,229,230,229,55
|
|
20240709,091900,10730686,229,229,229,229,0
|
|
20240709,091800,10730686,229,229,229,229,2
|
|
20240709,091700,10730228,229,229,229,229,0
|
|
20240709,091600,10730228,229,229,229,229,12
|
|
20240709,091500,10727480,229,229,229,229,1568
|
|
20240709,091400,10368408,229,231,231,228,17502
|
|
20240709,091300,6350930,232,231,232,231,690
|
|
20240709,091200,6191103,232,232,232,232,1001
|
|
20240709,091100,5958871,231,232,233,231,5619
|
|
20240709,091000,4655880,232,232,232,232,528
|
|
20240709,090900,4533384,232,232,232,231,153
|
|
20240709,090800,4497891,232,231,232,231,2757
|
|
20240709,090700,3858867,231,231,231,231,2317
|
|
20240709,090600,3323640,231,231,231,231,102
|
|
20240709,090500,3300078,230,231,231,230,607
|
|
20240709,090400,3159866,231,230,231,230,7135
|
|
20240709,090300,1518797,230,230,230,230,73
|
|
20240709,090200,1502007,229,229,231,228,3733
|
|
20240709,090100,648602,231,230,231,230,102
|
|
20240709,090000,625140,230,230,230,230,2718
|