629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192600,180340218,234,234,234,234,15110
|
|
20240710,192500,180340218,234,234,234,234,0
|
|
20240710,192400,180340218,234,234,234,234,0
|
|
20240710,192300,180340218,234,234,234,234,0
|
|
20240710,192200,180340218,234,234,234,234,0
|
|
20240710,192100,180340218,234,234,234,234,0
|
|
20240710,192000,180340218,234,234,234,234,0
|
|
20240710,191900,180340218,234,234,234,234,0
|
|
20240710,191800,180340218,234,234,234,234,0
|
|
20240710,191700,180340218,234,234,234,234,0
|
|
20240710,191600,180340218,234,234,234,234,0
|
|
20240710,191500,180340218,234,234,234,234,0
|
|
20240710,191400,180340218,234,234,234,234,0
|
|
20240710,191300,180340218,234,234,234,234,0
|
|
20240710,191200,180340218,234,234,234,234,0
|
|
20240710,191100,180340218,234,234,234,234,0
|
|
20240710,191000,180340218,234,234,234,234,0
|
|
20240710,190900,180340218,234,234,234,234,0
|
|
20240710,190800,180340218,234,234,234,234,0
|
|
20240710,190700,180340218,234,234,234,234,0
|
|
20240710,190600,180340218,234,234,234,234,0
|
|
20240710,190500,180340218,234,234,234,234,0
|
|
20240710,190400,180340218,234,234,234,234,0
|
|
20240710,190300,180340218,234,234,234,234,0
|
|
20240710,190200,180340218,234,234,234,234,0
|
|
20240710,190100,180340218,234,234,234,234,0
|
|
20240710,190000,180340218,234,234,234,234,0
|
|
20240710,185900,180340218,234,234,234,234,0
|
|
20240710,185800,180340218,234,234,234,234,0
|
|
20240710,185700,180340218,234,234,234,234,0
|
|
20240710,185600,180340218,234,234,234,234,15110
|
|
20240710,185500,180340218,234,234,234,234,0
|
|
20240710,185400,180340218,234,234,234,234,0
|
|
20240710,185300,180340218,234,234,234,234,0
|
|
20240710,185200,180340218,234,234,234,234,0
|
|
20240710,185100,180340218,234,234,234,234,0
|
|
20240710,185000,180340218,234,234,234,234,0
|
|
20240710,184900,180340218,234,234,234,234,0
|
|
20240710,184800,180340218,234,234,234,234,0
|
|
20240710,184700,180340218,234,234,234,234,0
|
|
20240710,184600,180340218,234,234,234,234,0
|
|
20240710,184500,180340218,234,234,234,234,0
|
|
20240710,184400,180340218,234,234,234,234,0
|
|
20240710,184300,180340218,234,234,234,234,0
|
|
20240710,184200,180340218,234,234,234,234,0
|
|
20240710,184100,180340218,234,234,234,234,0
|
|
20240710,184000,180340218,234,234,234,234,0
|
|
20240710,183900,180340218,234,234,234,234,0
|
|
20240710,183800,180340218,234,234,234,234,0
|
|
20240710,183700,180340218,234,234,234,234,0
|
|
20240710,183600,180340218,234,234,234,234,0
|
|
20240710,183500,180340218,234,234,234,234,0
|
|
20240710,183400,180340218,234,234,234,234,0
|
|
20240710,183300,180340218,234,234,234,234,0
|
|
20240710,183200,180340218,234,234,234,234,0
|
|
20240710,183100,180340218,234,234,234,234,0
|
|
20240710,183000,180340218,234,234,234,234,0
|
|
20240710,182900,180340218,234,234,234,234,0
|
|
20240710,182800,180340218,234,234,234,234,0
|
|
20240710,182700,180340218,234,234,234,234,0
|
|
20240710,182600,180340218,234,234,234,234,15110
|
|
20240710,182500,180340218,234,234,234,234,0
|
|
20240710,182400,180340218,234,234,234,234,0
|
|
20240710,182300,180340218,234,234,234,234,0
|
|
20240710,182200,180340218,234,234,234,234,0
|
|
20240710,182100,180340218,234,234,234,234,0
|
|
20240710,182000,180340218,234,234,234,234,0
|
|
20240710,181900,180340218,234,234,234,234,0
|
|
20240710,181800,180340218,234,234,234,234,0
|
|
20240710,181700,180340218,234,234,234,234,0
|
|
20240710,181600,180340218,234,234,234,234,0
|
|
20240710,181500,180340218,234,234,234,234,0
|
|
20240710,181400,180340218,234,234,234,234,0
|
|
20240710,181300,180340218,234,234,234,234,0
|
|
20240710,181200,180340218,234,234,234,234,0
|
|
20240710,181100,180340218,234,234,234,234,0
|
|
20240710,181000,180340218,234,234,234,234,0
|
|
20240710,180900,180340218,234,234,234,234,0
|
|
20240710,180800,180340218,234,234,234,234,0
|
|
20240710,180700,180340218,234,234,234,234,0
|
|
20240710,180600,180340218,234,234,234,234,0
|
|
20240710,180500,180340218,234,234,234,234,0
|
|
20240710,180400,180340218,234,234,234,234,0
|
|
20240710,180300,180340218,234,234,234,234,0
|
|
20240710,180200,180340218,234,234,234,234,0
|
|
20240710,180100,180340218,234,234,234,234,0
|
|
20240710,180000,180340218,234,234,234,234,0
|
|
20240710,175900,180340218,234,234,234,234,0
|
|
20240710,175800,180340218,234,234,234,234,0
|
|
20240710,175700,180340218,234,234,234,234,0
|
|
20240710,175600,180340218,234,234,234,234,15110
|
|
20240710,175500,180340218,234,234,234,234,0
|
|
20240710,175400,180340218,234,234,234,234,0
|
|
20240710,175300,180340218,234,234,234,234,0
|
|
20240710,175200,180340218,234,234,234,234,0
|
|
20240710,175100,180340218,234,234,234,234,0
|
|
20240710,175000,180340218,234,234,234,234,0
|
|
20240710,174900,180340218,234,234,234,234,0
|
|
20240710,174800,180340218,234,234,234,234,0
|
|
20240710,174700,180340218,234,234,234,234,0
|
|
20240710,174600,180340218,234,234,234,234,0
|
|
20240710,174500,180340218,234,234,234,234,0
|
|
20240710,174400,180340218,234,234,234,234,0
|
|
20240710,174300,180340218,234,234,234,234,0
|
|
20240710,174200,180340218,234,234,234,234,0
|
|
20240710,174100,180340218,234,234,234,234,0
|
|
20240710,174000,180340218,234,234,234,234,0
|
|
20240710,173900,180340218,234,234,234,234,0
|
|
20240710,173800,180340218,234,234,234,234,0
|
|
20240710,173700,180340218,234,234,234,234,0
|
|
20240710,173600,180340218,234,234,234,234,0
|
|
20240710,173500,180340218,234,234,234,234,0
|
|
20240710,173400,180340218,234,234,234,234,0
|
|
20240710,173300,180340218,234,234,234,234,0
|
|
20240710,173200,180340218,234,234,234,234,0
|
|
20240710,173100,180340218,234,234,234,234,0
|
|
20240710,173000,180340218,234,234,234,234,0
|
|
20240710,172900,180340218,234,234,234,234,0
|
|
20240710,172800,180340218,234,234,234,234,0
|
|
20240710,172700,180340218,234,234,234,234,0
|
|
20240710,172600,180340218,234,234,234,234,15110
|
|
20240710,172500,180340218,234,234,234,234,0
|
|
20240710,172400,180340218,234,234,234,234,0
|
|
20240710,172300,180340218,234,234,234,234,0
|
|
20240710,172200,180340218,234,234,234,234,0
|
|
20240710,172100,180340218,234,234,234,234,0
|
|
20240710,172000,180340218,234,234,234,234,0
|
|
20240710,171900,180340218,234,234,234,234,0
|
|
20240710,171800,180340218,234,234,234,234,0
|
|
20240710,171700,180340218,234,234,234,234,0
|
|
20240710,171600,180340218,234,234,234,234,0
|
|
20240710,171500,180340218,234,234,234,234,0
|
|
20240710,171400,180340218,234,234,234,234,0
|
|
20240710,171300,180340218,234,234,234,234,0
|
|
20240710,171200,180340218,234,234,234,234,0
|
|
20240710,171100,180340218,234,234,234,234,0
|
|
20240710,171000,180340218,234,234,234,234,0
|
|
20240710,170900,180340218,234,234,234,234,0
|
|
20240710,170800,180340218,234,234,234,234,0
|
|
20240710,170700,180340218,234,234,234,234,0
|
|
20240710,170600,180340218,234,234,234,234,0
|
|
20240710,170500,180340218,234,234,234,234,0
|
|
20240710,170400,180340218,234,234,234,234,0
|
|
20240710,170300,180340218,234,234,234,234,0
|
|
20240710,170200,180340218,234,234,234,234,0
|
|
20240710,170100,180340218,234,234,234,234,0
|
|
20240710,170000,180340218,234,234,234,234,0
|
|
20240710,165900,180340218,234,234,234,234,0
|
|
20240710,165800,180340218,234,234,234,234,0
|
|
20240710,165700,180340218,234,234,234,234,0
|
|
20240710,165600,180340218,234,234,234,234,15110
|
|
20240710,165500,180340218,234,234,234,234,0
|
|
20240710,165400,180340218,234,234,234,234,0
|
|
20240710,165300,180340218,234,234,234,234,0
|
|
20240710,165200,180340218,234,234,234,234,0
|
|
20240710,165100,180340218,234,234,234,234,0
|
|
20240710,165000,180340218,234,234,234,234,0
|
|
20240710,164900,180340218,234,234,234,234,0
|
|
20240710,164800,180340218,234,234,234,234,0
|
|
20240710,164700,180340218,234,234,234,234,0
|
|
20240710,164600,180340218,234,234,234,234,0
|
|
20240710,164500,180340218,234,234,234,234,0
|
|
20240710,164400,180340218,234,234,234,234,0
|
|
20240710,164300,180340218,234,234,234,234,0
|
|
20240710,164200,180340218,234,234,234,234,0
|
|
20240710,164100,180340218,234,234,234,234,0
|
|
20240710,164000,180340218,234,234,234,234,0
|
|
20240710,163900,180340218,234,234,234,234,0
|
|
20240710,163800,180340218,234,234,234,234,0
|
|
20240710,163700,180340218,234,234,234,234,0
|
|
20240710,163600,180340218,234,234,234,234,0
|
|
20240710,163500,180340218,234,234,234,234,0
|
|
20240710,163400,180340218,234,234,234,234,0
|
|
20240710,163300,180340218,234,234,234,234,0
|
|
20240710,163200,180340218,234,234,234,234,0
|
|
20240710,163100,180340218,234,234,234,234,0
|
|
20240710,163000,180340218,234,234,234,234,0
|
|
20240710,162900,180340218,234,234,234,234,0
|
|
20240710,162800,180340218,234,234,234,234,0
|
|
20240710,162700,180340218,234,234,234,234,0
|
|
20240710,162600,180340218,234,234,234,234,15110
|
|
20240710,162500,180340218,234,234,234,234,0
|
|
20240710,162400,180340218,234,234,234,234,0
|
|
20240710,162300,180340218,234,234,234,234,0
|
|
20240710,162200,180340218,234,234,234,234,0
|
|
20240710,162100,180340218,234,234,234,234,0
|
|
20240710,162000,180340218,234,234,234,234,0
|
|
20240710,161900,180340218,234,234,234,234,0
|
|
20240710,161800,180340218,234,234,234,234,0
|
|
20240710,161700,180340218,234,234,234,234,0
|
|
20240710,161600,180340218,234,234,234,234,0
|
|
20240710,161500,180340218,234,234,234,234,0
|
|
20240710,161400,180340218,234,234,234,234,0
|
|
20240710,161300,180340218,234,234,234,234,0
|
|
20240710,161200,180340218,234,234,234,234,0
|
|
20240710,161100,180340218,234,234,234,234,0
|
|
20240710,161000,180340218,234,234,234,234,0
|
|
20240710,160900,180340218,234,234,234,234,0
|
|
20240710,160800,180340218,234,234,234,234,0
|
|
20240710,160700,180340218,234,234,234,234,0
|
|
20240710,160600,180340218,234,234,234,234,0
|
|
20240710,160500,180340218,234,234,234,234,0
|
|
20240710,160400,180340218,234,234,234,234,0
|
|
20240710,160300,180340218,234,234,234,234,0
|
|
20240710,160200,180340218,234,234,234,234,0
|
|
20240710,160100,180340218,234,234,234,234,0
|
|
20240710,160000,180340218,234,234,234,234,0
|
|
20240710,155900,180340218,234,234,234,234,0
|
|
20240710,155800,180340218,234,234,234,234,0
|
|
20240710,155700,180340218,234,234,234,234,0
|
|
20240710,155600,180340218,234,234,234,234,15110
|
|
20240710,155500,180340218,234,234,234,234,0
|
|
20240710,155400,180340218,234,234,234,234,0
|
|
20240710,155300,180340218,234,234,234,234,0
|
|
20240710,155200,180340218,234,234,234,234,0
|
|
20240710,155100,180340218,234,234,234,234,0
|
|
20240710,155000,180340218,234,234,234,234,0
|
|
20240710,154900,180340218,234,234,234,234,0
|
|
20240710,154800,180340218,234,234,234,234,0
|
|
20240710,154700,180340218,234,234,234,234,0
|
|
20240710,154600,180340218,234,234,234,234,0
|
|
20240710,154500,180340218,234,234,234,234,0
|
|
20240710,154400,180340218,234,234,234,234,0
|
|
20240710,154300,180340218,234,234,234,234,0
|
|
20240710,154200,180340218,234,234,234,234,0
|
|
20240710,154100,180340218,234,234,234,234,0
|
|
20240710,154000,180340218,234,234,234,234,0
|
|
20240710,153900,180340218,234,234,234,234,0
|
|
20240710,153800,180340218,234,234,234,234,0
|
|
20240710,153700,180340218,234,234,234,234,0
|
|
20240710,153600,180340218,234,234,234,234,0
|
|
20240710,153500,180340218,234,234,234,234,0
|
|
20240710,153400,180340218,234,234,234,234,0
|
|
20240710,153300,180340218,234,234,234,234,0
|
|
20240710,153200,180340218,234,234,234,234,0
|
|
20240710,153100,180340218,234,234,234,234,0
|
|
20240710,153000,180340218,234,234,234,234,15110
|
|
20240710,152900,176804478,234,234,234,234,0
|
|
20240710,152800,176804478,234,234,234,234,0
|
|
20240710,152700,176804478,234,234,234,234,0
|
|
20240710,152600,176804478,234,234,234,234,0
|
|
20240710,152500,176804478,234,234,234,234,0
|
|
20240710,152400,176804478,234,234,234,234,0
|
|
20240710,152300,176804478,234,234,234,234,0
|
|
20240710,152200,176804478,234,234,234,234,0
|
|
20240710,152100,176804478,234,234,234,234,0
|
|
20240710,152000,176804478,234,234,234,234,0
|
|
20240710,151900,176804478,234,234,234,232,1702
|
|
20240710,151800,176407589,234,234,234,232,2411
|
|
20240710,151700,175848111,234,234,234,234,80
|
|
20240710,151600,175829391,234,234,234,234,1
|
|
20240710,151500,175829157,232,234,234,232,1316
|
|
20240710,151400,175523645,234,234,234,234,1
|
|
20240710,151300,175523411,232,234,234,232,1671
|
|
20240710,151200,175135579,232,233,234,232,50499
|
|
20240710,151100,163419802,233,233,233,233,17894
|
|
20240710,151000,159250500,235,235,235,235,10
|
|
20240710,150900,159248150,235,235,235,235,0
|
|
20240710,150800,159248150,235,233,235,233,1793
|
|
20240710,150700,158830379,235,235,235,235,10
|
|
20240710,150600,158828029,234,234,234,234,1057
|
|
20240710,150500,158580691,234,234,234,234,0
|
|
20240710,150400,158580691,234,234,234,234,61
|
|
20240710,150300,158566417,234,234,234,234,0
|
|
20240710,150200,158566417,234,234,234,234,2000
|
|
20240710,150100,158098417,234,234,234,234,5027
|
|
20240710,150000,156922099,234,234,234,234,20
|
|
20240710,145900,156917419,234,234,234,234,170
|
|
20240710,145800,156877639,233,233,233,233,200
|
|
20240710,145700,156831039,233,234,234,233,301
|
|
20240710,145600,156760905,234,234,234,234,0
|
|
20240710,145500,156760905,234,234,234,234,10
|
|
20240710,145400,156758565,234,234,234,234,27
|
|
20240710,145300,156752247,234,234,234,234,0
|
|
20240710,145200,156752247,234,234,234,233,3111
|
|
20240710,145100,156027273,234,234,234,234,0
|
|
20240710,145000,156027273,234,234,234,234,10
|
|
20240710,144900,156024933,234,234,234,234,500
|
|
20240710,144800,155907933,234,234,234,234,1
|
|
20240710,144700,155907699,233,233,233,233,90
|
|
20240710,144600,155886729,234,234,234,234,30
|
|
20240710,144500,155879709,234,234,234,234,150
|
|
20240710,144400,155844609,233,233,233,233,142
|
|
20240710,144300,155811523,234,234,234,234,0
|
|
20240710,144200,155811523,234,234,234,234,0
|
|
20240710,144100,155811523,234,234,234,234,100
|
|
20240710,144000,155788123,234,234,234,234,6
|
|
20240710,143900,155786719,233,233,234,233,52
|
|
20240710,143800,155774602,233,233,233,233,809
|
|
20240710,143700,155586105,233,233,233,233,5
|
|
20240710,143600,155584940,234,234,234,234,0
|
|
20240710,143500,155584940,234,234,234,234,300
|
|
20240710,143400,155514740,234,234,234,234,1000
|
|
20240710,143300,155280740,234,234,234,234,305
|
|
20240710,143200,155209370,234,234,234,234,1502
|
|
20240710,143100,154857902,233,233,233,233,0
|
|
20240710,143000,154857902,233,233,233,233,0
|
|
20240710,142900,154857902,233,233,233,233,576
|
|
20240710,142800,154723694,232,233,233,232,1002
|
|
20240710,142700,154490235,233,233,233,233,429
|
|
20240710,142600,154390278,233,233,233,233,0
|
|
20240710,142500,154390278,233,234,234,233,5005
|
|
20240710,142400,153224108,234,234,234,234,100
|
|
20240710,142300,153200708,234,234,234,234,1
|
|
20240710,142200,153200474,233,233,233,233,0
|
|
20240710,142100,153200474,233,233,233,233,0
|
|
20240710,142000,153200474,233,233,233,233,0
|
|
20240710,141900,153200474,233,233,233,233,3
|
|
20240710,141800,153199775,234,234,234,234,0
|
|
20240710,141700,153199775,234,234,234,234,0
|
|
20240710,141600,153199775,234,234,234,234,101
|
|
20240710,141500,153176141,234,234,234,234,39
|
|
20240710,141400,153167015,234,234,234,234,890
|
|
20240710,141300,152958755,234,234,234,234,0
|
|
20240710,141200,152958755,234,234,234,234,1500
|
|
20240710,141100,152607755,234,234,234,234,1188
|
|
20240710,141000,152329763,235,234,235,234,15324
|
|
20240710,140900,148743076,232,233,233,232,3251
|
|
20240710,140800,147988813,234,234,234,234,5
|
|
20240710,140700,147987643,234,234,234,234,21
|
|
20240710,140600,147982729,234,234,234,232,101
|
|
20240710,140500,147959137,234,234,234,234,17
|
|
20240710,140400,147955159,234,234,234,232,334
|
|
20240710,140300,147877627,234,234,234,234,4
|
|
20240710,140200,147876691,234,234,234,234,72
|
|
20240710,140100,147859843,234,234,234,234,0
|
|
20240710,140000,147859843,234,234,234,234,0
|
|
20240710,135900,147859843,234,234,234,234,0
|
|
20240710,135800,147859843,234,234,234,234,100
|
|
20240710,135700,147836443,234,234,234,234,0
|
|
20240710,135600,147836443,234,234,234,234,0
|
|
20240710,135500,147836443,234,234,234,234,0
|
|
20240710,135400,147836443,234,234,234,234,8
|
|
20240710,135300,147834571,232,232,232,232,0
|
|
20240710,135200,147834571,232,232,232,232,0
|
|
20240710,135100,147834571,232,232,232,232,1100
|
|
20240710,135000,147579371,233,233,233,233,116
|
|
20240710,134900,147552343,234,234,234,234,1
|
|
20240710,134800,147552109,234,234,234,234,331
|
|
20240710,134700,147474655,234,234,234,234,7
|
|
20240710,134600,147473017,234,234,234,234,2015
|
|
20240710,134500,147001507,234,234,234,234,0
|
|
20240710,134400,147001507,234,234,234,234,14
|
|
20240710,134300,146998231,234,234,234,234,0
|
|
20240710,134200,146998231,234,234,234,234,0
|
|
20240710,134100,146998231,234,233,234,232,147
|
|
20240710,134000,146963999,233,233,233,233,0
|
|
20240710,133900,146963999,233,233,233,233,93
|
|
20240710,133800,146942330,233,233,233,233,9908
|
|
20240710,133700,144633766,232,232,232,232,8000
|
|
20240710,133600,142777766,232,232,232,232,0
|
|
20240710,133500,142777766,232,232,232,232,100
|
|
20240710,133400,142754566,233,233,233,233,3954
|
|
20240710,133300,141833284,233,233,233,233,5
|
|
20240710,133200,141832119,233,233,233,233,0
|
|
20240710,133100,141832119,233,233,233,233,0
|
|
20240710,133000,141832119,233,233,233,233,10
|
|
20240710,132900,141829789,233,233,233,233,0
|
|
20240710,132800,141829789,233,233,233,233,1
|
|
20240710,132700,141829556,232,232,232,232,0
|
|
20240710,132600,141829556,232,233,233,232,38
|
|
20240710,132500,141820721,233,233,233,233,5
|
|
20240710,132400,141819556,233,232,233,232,2138
|
|
20240710,132300,141323490,232,232,232,232,6927
|
|
20240710,132200,139716426,232,233,233,232,22014
|
|
20240710,132100,134609164,233,233,233,233,25
|
|
20240710,132000,134603339,233,233,233,233,3400
|
|
20240710,131900,133811139,234,234,234,234,1
|
|
20240710,131800,133810905,233,233,233,233,0
|
|
20240710,131700,133810905,233,233,233,233,3
|
|
20240710,131600,133810206,233,233,233,233,17000
|
|
20240710,131500,129849206,234,234,234,234,1000
|
|
20240710,131400,129615206,233,233,233,233,0
|
|
20240710,131300,129615206,233,234,234,233,62
|
|
20240710,131200,129600710,234,234,234,234,801
|
|
20240710,131100,129413276,234,234,234,234,1200
|
|
20240710,131000,129132476,234,234,234,234,5305
|
|
20240710,130900,127891106,234,234,234,234,3000
|
|
20240710,130800,127189106,233,234,234,233,10100
|
|
20240710,130700,124835706,234,234,234,234,5
|
|
20240710,130600,124834536,234,234,234,234,1
|
|
20240710,130500,124834302,234,234,234,234,7
|
|
20240710,130400,124832664,234,234,234,234,30
|
|
20240710,130300,124825644,234,234,234,234,0
|
|
20240710,130200,124825644,234,234,234,234,51
|
|
20240710,130100,124813710,234,234,234,234,0
|
|
20240710,130000,124813710,234,234,234,234,0
|
|
20240710,125900,124813710,234,234,234,234,11
|
|
20240710,125800,124811136,234,234,234,234,0
|
|
20240710,125700,124811136,234,234,234,234,2
|
|
20240710,125600,124810668,233,233,233,233,529
|
|
20240710,125500,124687411,233,233,233,233,0
|
|
20240710,125400,124687411,233,233,233,233,100
|
|
20240710,125300,124664111,234,234,234,234,5010
|
|
20240710,125200,123491771,234,234,234,234,0
|
|
20240710,125100,123491771,234,234,234,234,28
|
|
20240710,125000,123485219,234,234,234,234,6
|
|
20240710,124900,123483815,234,234,234,234,180
|
|
20240710,124800,123441695,233,233,233,233,0
|
|
20240710,124700,123441695,233,234,234,233,14272
|
|
20240710,124600,120102069,234,234,234,234,0
|
|
20240710,124500,120102069,234,234,234,234,2720
|
|
20240710,124400,119465589,235,234,235,234,2017
|
|
20240710,124300,118993595,234,234,234,234,0
|
|
20240710,124200,118993595,234,234,234,234,2000
|
|
20240710,124100,118525595,234,234,234,234,549
|
|
20240710,124000,118397129,234,234,234,234,4000
|
|
20240710,123900,117461129,234,234,234,234,17
|
|
20240710,123800,117457151,234,234,234,234,14001
|
|
20240710,123700,114180917,234,234,234,234,20412
|
|
20240710,123600,109404509,234,235,235,234,15487
|
|
20240710,123500,105780064,235,235,235,235,265
|
|
20240710,123400,105717789,235,235,235,235,307
|
|
20240710,123300,105645644,235,235,235,235,0
|
|
20240710,123200,105645644,235,235,235,235,0
|
|
20240710,123100,105645644,235,235,235,235,28
|
|
20240710,123000,105639064,235,235,235,235,26
|
|
20240710,122900,105632954,235,235,235,235,0
|
|
20240710,122800,105632954,235,234,235,234,523
|
|
20240710,122700,105510559,235,235,235,235,1003
|
|
20240710,122600,105274854,235,235,235,235,0
|
|
20240710,122500,105274854,235,235,235,235,3
|
|
20240710,122400,105274149,235,235,235,235,10
|
|
20240710,122300,105271799,235,235,235,235,11
|
|
20240710,122200,105269214,234,234,234,234,0
|
|
20240710,122100,105269214,234,234,234,234,80
|
|
20240710,122000,105250494,234,234,234,234,18
|
|
20240710,121900,105246282,234,234,234,234,6200
|
|
20240710,121800,103795482,234,234,234,234,800
|
|
20240710,121700,103608282,234,235,235,234,109
|
|
20240710,121600,103582775,233,233,233,233,0
|
|
20240710,121500,103582775,233,234,234,233,2200
|
|
20240710,121400,103068292,234,234,234,234,1
|
|
20240710,121300,103068058,234,234,234,234,0
|
|
20240710,121200,103068058,234,234,234,234,0
|
|
20240710,121100,103068058,234,234,234,234,1
|
|
20240710,121000,103067824,234,234,234,234,2
|
|
20240710,120900,103067356,234,234,234,234,10
|
|
20240710,120800,103065016,234,234,234,234,0
|
|
20240710,120700,103065016,234,234,234,234,2930
|
|
20240710,120600,102379396,234,234,234,234,0
|
|
20240710,120500,102379396,234,234,234,234,50
|
|
20240710,120400,102367696,234,234,234,234,0
|
|
20240710,120300,102367696,234,234,234,234,0
|
|
20240710,120200,102367696,234,234,234,234,7
|
|
20240710,120100,102366058,234,234,234,234,0
|
|
20240710,120000,102366058,234,234,234,234,0
|
|
20240710,115900,102366058,234,235,235,234,17
|
|
20240710,115800,102362066,234,234,234,234,0
|
|
20240710,115700,102362066,234,234,234,234,0
|
|
20240710,115600,102362066,234,234,234,234,12
|
|
20240710,115500,102359258,235,234,235,234,65
|
|
20240710,115400,102344033,234,234,234,234,0
|
|
20240710,115300,102344033,234,234,234,234,888
|
|
20240710,115200,102136241,235,235,235,235,0
|
|
20240710,115100,102136241,235,235,235,235,0
|
|
20240710,115000,102136241,235,235,235,235,0
|
|
20240710,114900,102136241,235,235,235,235,10
|
|
20240710,114800,102133891,234,234,234,234,0
|
|
20240710,114700,102133891,234,234,234,234,0
|
|
20240710,114600,102133891,234,234,234,234,0
|
|
20240710,114500,102133891,234,234,234,234,659
|
|
20240710,114400,101979685,233,234,234,233,18010
|
|
20240710,114300,97783353,235,234,235,234,21519
|
|
20240710,114200,92747906,234,234,234,234,15
|
|
20240710,114100,92744396,234,234,234,234,2
|
|
20240710,114000,92743928,234,234,234,234,673
|
|
20240710,113900,92586446,234,234,234,234,17
|
|
20240710,113800,92582468,234,234,234,234,3
|
|
20240710,113700,92581766,233,233,233,233,10308
|
|
20240710,113600,90180002,233,233,233,233,1552
|
|
20240710,113500,89818386,233,234,234,233,202
|
|
20240710,113400,89771318,234,234,234,234,2
|
|
20240710,113300,89770850,234,234,234,234,305
|
|
20240710,113200,89699480,234,234,234,234,4200
|
|
20240710,113100,88716680,234,234,234,234,206
|
|
20240710,113000,88668476,233,233,233,233,0
|
|
20240710,112900,88668476,233,233,233,233,0
|
|
20240710,112800,88668476,233,234,234,233,41
|
|
20240710,112700,88658883,234,234,234,234,204
|
|
20240710,112600,88611147,234,234,234,234,1
|
|
20240710,112500,88610913,233,233,233,233,0
|
|
20240710,112400,88610913,233,233,233,233,425
|
|
20240710,112300,88511888,233,233,233,233,0
|
|
20240710,112200,88511888,233,233,233,233,0
|
|
20240710,112100,88511888,233,233,233,233,1393
|
|
20240710,112000,88187319,233,233,233,233,1274
|
|
20240710,111900,87890477,233,233,233,233,0
|
|
20240710,111800,87890477,233,233,233,233,1149
|
|
20240710,111700,87622760,233,233,233,233,2514
|
|
20240710,111600,87036998,233,234,234,233,3005
|
|
20240710,111500,86336828,233,233,233,233,3000
|
|
20240710,111400,85637828,233,233,233,233,0
|
|
20240710,111300,85637828,233,233,233,233,2
|
|
20240710,111200,85637362,233,234,234,233,3
|
|
20240710,111100,85636661,233,233,233,233,0
|
|
20240710,111000,85636661,233,233,233,233,2283
|
|
20240710,110900,85104722,233,233,234,233,6044
|
|
20240710,110800,83696200,234,234,234,234,230
|
|
20240710,110700,83642380,234,234,234,234,268
|
|
20240710,110600,83579668,233,233,233,233,4
|
|
20240710,110500,83578736,234,234,234,234,6
|
|
20240710,110400,83577332,234,234,234,234,1
|
|
20240710,110300,83577098,234,234,234,234,0
|
|
20240710,110200,83577098,234,234,234,234,0
|
|
20240710,110100,83577098,234,234,234,234,11
|
|
20240710,110000,83574524,233,233,233,233,0
|
|
20240710,105900,83574524,233,233,233,233,0
|
|
20240710,105800,83574524,233,233,233,233,3001
|
|
20240710,105700,82875291,233,233,233,233,10
|
|
20240710,105600,82872961,234,233,234,233,20
|
|
20240710,105500,82868291,234,234,234,234,1257
|
|
20240710,105400,82574153,234,234,234,234,3
|
|
20240710,105300,82573451,234,234,234,234,0
|
|
20240710,105200,82573451,234,234,234,234,3000
|
|
20240710,105100,81871451,234,234,234,234,0
|
|
20240710,105000,81871451,234,234,234,234,1
|
|
20240710,104900,81871217,234,234,234,234,1000
|
|
20240710,104800,81637217,235,235,235,235,1
|
|
20240710,104700,81636982,234,234,234,234,400
|
|
20240710,104600,81543382,234,234,234,234,158
|
|
20240710,104500,81506410,234,234,234,234,155
|
|
20240710,104400,81470140,234,234,234,234,500
|
|
20240710,104300,81353140,234,233,234,233,1368
|
|
20240710,104200,81034096,234,234,234,234,27
|
|
20240710,104100,81027778,234,234,234,233,1106
|
|
20240710,104000,80769974,234,233,234,233,6527
|
|
20240710,103900,79249156,233,234,234,233,3449
|
|
20240710,103800,78445415,234,234,234,234,500
|
|
20240710,103700,78328415,234,234,234,234,1052
|
|
20240710,103600,78082247,234,234,234,234,704
|
|
20240710,103500,77917511,234,234,234,234,34710
|
|
20240710,103400,69795371,235,235,235,235,105
|
|
20240710,103300,69770696,235,235,235,235,30
|
|
20240710,103200,69763646,235,235,235,235,0
|
|
20240710,103100,69763646,235,235,235,235,4239
|
|
20240710,103000,68767481,235,235,235,235,32
|
|
20240710,102900,68759961,235,236,236,235,130
|
|
20240710,102800,68729410,234,235,235,234,5126
|
|
20240710,102700,67529901,235,235,235,235,5
|
|
20240710,102600,67528726,235,236,236,235,20
|
|
20240710,102500,67524021,236,236,236,236,200
|
|
20240710,102400,67476821,236,236,236,236,0
|
|
20240710,102300,67476821,236,234,236,234,27
|
|
20240710,102200,67470499,234,234,234,234,0
|
|
20240710,102100,67470499,234,235,235,234,30491
|
|
20240710,102000,60308146,236,236,236,235,1671
|
|
20240710,101900,59914213,236,236,236,236,8780
|
|
20240710,101800,57842133,235,236,236,235,45
|
|
20240710,101700,57831523,236,236,236,236,5
|
|
20240710,101600,57830343,236,236,236,236,0
|
|
20240710,101500,57830343,236,236,236,236,0
|
|
20240710,101400,57830343,236,237,237,235,2426
|
|
20240710,101300,57258332,237,237,237,237,0
|
|
20240710,101200,57258332,237,237,237,237,10
|
|
20240710,101100,57255962,236,236,236,236,0
|
|
20240710,101000,57255962,236,236,236,236,47
|
|
20240710,100900,57244870,236,236,236,236,90
|
|
20240710,100800,57223630,236,236,236,236,201
|
|
20240710,100700,57176194,236,236,236,236,5722
|
|
20240710,100600,55825802,237,237,237,237,139
|
|
20240710,100500,55792859,238,238,238,238,26
|
|
20240710,100400,55786671,238,238,238,238,17
|
|
20240710,100300,55782625,238,239,239,237,817
|
|
20240710,100200,55588961,239,239,239,239,320
|
|
20240710,100100,55512481,239,237,239,237,433
|
|
20240710,100000,55409488,238,238,238,238,724
|
|
20240710,095900,55237176,238,239,239,238,9055
|
|
20240710,095800,53081998,239,239,239,239,3386
|
|
20240710,095700,52272744,239,238,239,238,140
|
|
20240710,095600,52239374,238,238,238,238,1013
|
|
20240710,095500,51998280,238,238,238,238,0
|
|
20240710,095400,51998280,238,238,238,238,0
|
|
20240710,095300,51998280,238,237,238,237,19001
|
|
20240710,095200,47477386,237,236,237,236,5449
|
|
20240710,095100,46191421,236,236,236,236,6451
|
|
20240710,095000,44668985,236,236,236,236,504
|
|
20240710,094900,44550041,236,236,236,236,20000
|
|
20240710,094800,39830041,236,236,236,236,0
|
|
20240710,094700,39830041,236,235,236,235,1091
|
|
20240710,094600,39573565,235,235,235,235,0
|
|
20240710,094500,39573565,235,235,235,235,0
|
|
20240710,094400,39573565,235,235,235,235,6440
|
|
20240710,094300,38060165,235,235,235,235,463
|
|
20240710,094200,37951360,235,235,235,235,6
|
|
20240710,094100,37949950,235,235,235,235,0
|
|
20240710,094000,37949950,235,236,236,235,1001
|
|
20240710,093900,37713715,236,236,236,236,608
|
|
20240710,093800,37570227,236,235,236,235,1001
|
|
20240710,093700,37334991,237,237,237,237,0
|
|
20240710,093600,37334991,237,237,237,237,60
|
|
20240710,093500,37320771,235,235,235,235,0
|
|
20240710,093400,37320771,235,235,235,235,6417
|
|
20240710,093300,35812776,235,235,235,235,0
|
|
20240710,093200,35812776,235,235,235,235,8302
|
|
20240710,093100,33861806,234,234,234,234,0
|
|
20240710,093000,33861806,234,236,236,234,52799
|
|
20240710,092900,21476838,236,236,236,236,7348
|
|
20240710,092800,19742710,237,237,237,237,3831
|
|
20240710,092700,18834763,237,237,237,237,1070
|
|
20240710,092600,18581173,237,237,237,237,60
|
|
20240710,092500,18566953,237,237,237,237,12
|
|
20240710,092400,18564109,237,237,237,237,200
|
|
20240710,092300,18516709,237,237,237,237,2
|
|
20240710,092200,18516235,238,238,238,238,20
|
|
20240710,092100,18511475,237,237,237,237,5000
|
|
20240710,092000,17326475,237,237,237,237,519
|
|
20240710,091900,17203472,237,237,237,237,1451
|
|
20240710,091800,16859585,237,237,237,237,700
|
|
20240710,091700,16693685,237,237,237,237,130
|
|
20240710,091600,16662875,237,237,237,237,500
|
|
20240710,091500,16544375,237,237,237,237,600
|
|
20240710,091400,16402175,236,237,237,236,10024
|
|
20240710,091300,14036300,237,237,237,237,0
|
|
20240710,091200,14036300,237,237,237,237,3
|
|
20240710,091100,14035589,236,238,238,236,13461
|
|
20240710,091000,10851751,238,238,238,238,0
|
|
20240710,090900,10851751,238,237,238,236,2297
|
|
20240710,090800,10307267,236,238,238,236,215
|
|
20240710,090700,10256101,238,238,238,238,1461
|
|
20240710,090600,9908383,238,237,238,237,736
|
|
20240710,090500,9733950,237,236,237,236,3836
|
|
20240710,090400,8827387,235,236,236,235,1291
|
|
20240710,090300,8522713,235,238,238,235,24276
|
|
20240710,090200,2805871,238,238,238,236,3683
|
|
20240710,090100,1936401,238,237,238,237,5433
|
|
20240710,090000,647780,238,238,238,237,2724
|