629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192600,220523220,242,242,242,242,7627
|
|
20240711,192500,220523220,242,242,242,242,0
|
|
20240711,192400,220523220,242,242,242,242,0
|
|
20240711,192300,220523220,242,242,242,242,0
|
|
20240711,192200,220523220,242,242,242,242,0
|
|
20240711,192100,220523220,242,242,242,242,0
|
|
20240711,192000,220523220,242,242,242,242,0
|
|
20240711,191900,220523220,242,242,242,242,0
|
|
20240711,191800,220523220,242,242,242,242,0
|
|
20240711,191700,220523220,242,242,242,242,0
|
|
20240711,191600,220523220,242,242,242,242,0
|
|
20240711,191500,220523220,242,242,242,242,0
|
|
20240711,191400,220523220,242,242,242,242,0
|
|
20240711,191300,220523220,242,242,242,242,0
|
|
20240711,191200,220523220,242,242,242,242,0
|
|
20240711,191100,220523220,242,242,242,242,0
|
|
20240711,191000,220523220,242,242,242,242,0
|
|
20240711,190900,220523220,242,242,242,242,0
|
|
20240711,190800,220523220,242,242,242,242,0
|
|
20240711,190700,220523220,242,242,242,242,0
|
|
20240711,190600,220523220,242,242,242,242,0
|
|
20240711,190500,220523220,242,242,242,242,0
|
|
20240711,190400,220523220,242,242,242,242,0
|
|
20240711,190300,220523220,242,242,242,242,0
|
|
20240711,190200,220523220,242,242,242,242,0
|
|
20240711,190100,220523220,242,242,242,242,0
|
|
20240711,190000,220523220,242,242,242,242,0
|
|
20240711,185900,220523220,242,242,242,242,0
|
|
20240711,185800,220523220,242,242,242,242,0
|
|
20240711,185700,220523220,242,242,242,242,0
|
|
20240711,185600,220523220,242,242,242,242,7627
|
|
20240711,185500,220523220,242,242,242,242,0
|
|
20240711,185400,220523220,242,242,242,242,0
|
|
20240711,185300,220523220,242,242,242,242,0
|
|
20240711,185200,220523220,242,242,242,242,0
|
|
20240711,185100,220523220,242,242,242,242,0
|
|
20240711,185000,220523220,242,242,242,242,0
|
|
20240711,184900,220523220,242,242,242,242,0
|
|
20240711,184800,220523220,242,242,242,242,0
|
|
20240711,184700,220523220,242,242,242,242,0
|
|
20240711,184600,220523220,242,242,242,242,0
|
|
20240711,184500,220523220,242,242,242,242,0
|
|
20240711,184400,220523220,242,242,242,242,0
|
|
20240711,184300,220523220,242,242,242,242,0
|
|
20240711,184200,220523220,242,242,242,242,0
|
|
20240711,184100,220523220,242,242,242,242,0
|
|
20240711,184000,220523220,242,242,242,242,0
|
|
20240711,183900,220523220,242,242,242,242,0
|
|
20240711,183800,220523220,242,242,242,242,0
|
|
20240711,183700,220523220,242,242,242,242,0
|
|
20240711,183600,220523220,242,242,242,242,0
|
|
20240711,183500,220523220,242,242,242,242,0
|
|
20240711,183400,220523220,242,242,242,242,0
|
|
20240711,183300,220523220,242,242,242,242,0
|
|
20240711,183200,220523220,242,242,242,242,0
|
|
20240711,183100,220523220,242,242,242,242,0
|
|
20240711,183000,220523220,242,242,242,242,0
|
|
20240711,182900,220523220,242,242,242,242,0
|
|
20240711,182800,220523220,242,242,242,242,0
|
|
20240711,182700,220523220,242,242,242,242,0
|
|
20240711,182600,220523220,242,242,242,242,7627
|
|
20240711,182500,220523220,242,242,242,242,0
|
|
20240711,182400,220523220,242,242,242,242,0
|
|
20240711,182300,220523220,242,242,242,242,0
|
|
20240711,182200,220523220,242,242,242,242,0
|
|
20240711,182100,220523220,242,242,242,242,0
|
|
20240711,182000,220523220,242,242,242,242,0
|
|
20240711,181900,220523220,242,242,242,242,0
|
|
20240711,181800,220523220,242,242,242,242,0
|
|
20240711,181700,220523220,242,242,242,242,0
|
|
20240711,181600,220523220,242,242,242,242,0
|
|
20240711,181500,220523220,242,242,242,242,0
|
|
20240711,181400,220523220,242,242,242,242,0
|
|
20240711,181300,220523220,242,242,242,242,0
|
|
20240711,181200,220523220,242,242,242,242,0
|
|
20240711,181100,220523220,242,242,242,242,0
|
|
20240711,181000,220523220,242,242,242,242,0
|
|
20240711,180900,220523220,242,242,242,242,0
|
|
20240711,180800,220523220,242,242,242,242,0
|
|
20240711,180700,220523220,242,242,242,242,0
|
|
20240711,180600,220523220,242,242,242,242,0
|
|
20240711,180500,220523220,242,242,242,242,0
|
|
20240711,180400,220523220,242,242,242,242,0
|
|
20240711,180300,220523220,242,242,242,242,0
|
|
20240711,180200,220523220,242,242,242,242,0
|
|
20240711,180100,220523220,242,242,242,242,0
|
|
20240711,180000,220523220,242,242,242,242,0
|
|
20240711,175900,220523220,242,242,242,242,0
|
|
20240711,175800,220523220,242,242,242,242,0
|
|
20240711,175700,220523220,242,242,242,242,0
|
|
20240711,175600,220523220,242,242,242,242,7627
|
|
20240711,175500,220523220,242,242,242,242,0
|
|
20240711,175400,220523220,242,242,242,242,0
|
|
20240711,175300,220523220,242,242,242,242,0
|
|
20240711,175200,220523220,242,242,242,242,0
|
|
20240711,175100,220523220,242,242,242,242,0
|
|
20240711,175000,220523220,242,242,242,242,0
|
|
20240711,174900,220523220,242,242,242,242,0
|
|
20240711,174800,220523220,242,242,242,242,0
|
|
20240711,174700,220523220,242,242,242,242,0
|
|
20240711,174600,220523220,242,242,242,242,0
|
|
20240711,174500,220523220,242,242,242,242,0
|
|
20240711,174400,220523220,242,242,242,242,0
|
|
20240711,174300,220523220,242,242,242,242,0
|
|
20240711,174200,220523220,242,242,242,242,0
|
|
20240711,174100,220523220,242,242,242,242,0
|
|
20240711,174000,220523220,242,242,242,242,0
|
|
20240711,173900,220523220,242,242,242,242,0
|
|
20240711,173800,220523220,242,242,242,242,0
|
|
20240711,173700,220523220,242,242,242,242,0
|
|
20240711,173600,220523220,242,242,242,242,0
|
|
20240711,173500,220523220,242,242,242,242,0
|
|
20240711,173400,220523220,242,242,242,242,0
|
|
20240711,173300,220523220,242,242,242,242,0
|
|
20240711,173200,220523220,242,242,242,242,0
|
|
20240711,173100,220523220,242,242,242,242,0
|
|
20240711,173000,220523220,242,242,242,242,0
|
|
20240711,172900,220523220,242,242,242,242,0
|
|
20240711,172800,220523220,242,242,242,242,0
|
|
20240711,172700,220523220,242,242,242,242,0
|
|
20240711,172600,220523220,242,242,242,242,7627
|
|
20240711,172500,220523220,242,242,242,242,0
|
|
20240711,172400,220523220,242,242,242,242,0
|
|
20240711,172300,220523220,242,242,242,242,0
|
|
20240711,172200,220523220,242,242,242,242,0
|
|
20240711,172100,220523220,242,242,242,242,0
|
|
20240711,172000,220523220,242,242,242,242,0
|
|
20240711,171900,220523220,242,242,242,242,0
|
|
20240711,171800,220523220,242,242,242,242,0
|
|
20240711,171700,220523220,242,242,242,242,0
|
|
20240711,171600,220523220,242,242,242,242,0
|
|
20240711,171500,220523220,242,242,242,242,0
|
|
20240711,171400,220523220,242,242,242,242,0
|
|
20240711,171300,220523220,242,242,242,242,0
|
|
20240711,171200,220523220,242,242,242,242,0
|
|
20240711,171100,220523220,242,242,242,242,0
|
|
20240711,171000,220523220,242,242,242,242,0
|
|
20240711,170900,220523220,242,242,242,242,0
|
|
20240711,170800,220523220,242,242,242,242,0
|
|
20240711,170700,220523220,242,242,242,242,0
|
|
20240711,170600,220523220,242,242,242,242,0
|
|
20240711,170500,220523220,242,242,242,242,0
|
|
20240711,170400,220523220,242,242,242,242,0
|
|
20240711,170300,220523220,242,242,242,242,0
|
|
20240711,170200,220523220,242,242,242,242,0
|
|
20240711,170100,220523220,242,242,242,242,0
|
|
20240711,170000,220523220,242,242,242,242,0
|
|
20240711,165900,220523220,242,242,242,242,0
|
|
20240711,165800,220523220,242,242,242,242,0
|
|
20240711,165700,220523220,242,242,242,242,0
|
|
20240711,165600,220523220,242,242,242,242,7627
|
|
20240711,165500,220523220,242,242,242,242,0
|
|
20240711,165400,220523220,242,242,242,242,0
|
|
20240711,165300,220523220,242,242,242,242,0
|
|
20240711,165200,220523220,242,242,242,242,0
|
|
20240711,165100,220523220,242,242,242,242,0
|
|
20240711,165000,220523220,242,242,242,242,0
|
|
20240711,164900,220523220,242,242,242,242,0
|
|
20240711,164800,220523220,242,242,242,242,0
|
|
20240711,164700,220523220,242,242,242,242,0
|
|
20240711,164600,220523220,242,242,242,242,0
|
|
20240711,164500,220523220,242,242,242,242,0
|
|
20240711,164400,220523220,242,242,242,242,0
|
|
20240711,164300,220523220,242,242,242,242,0
|
|
20240711,164200,220523220,242,242,242,242,0
|
|
20240711,164100,220523220,242,242,242,242,0
|
|
20240711,164000,220523220,242,242,242,242,0
|
|
20240711,163900,220523220,242,242,242,242,0
|
|
20240711,163800,220523220,242,242,242,242,0
|
|
20240711,163700,220523220,242,242,242,242,0
|
|
20240711,163600,220523220,242,242,242,242,0
|
|
20240711,163500,220523220,242,242,242,242,0
|
|
20240711,163400,220523220,242,242,242,242,0
|
|
20240711,163300,220523220,242,242,242,242,0
|
|
20240711,163200,220523220,242,242,242,242,0
|
|
20240711,163100,220523220,242,242,242,242,0
|
|
20240711,163000,220523220,242,242,242,242,0
|
|
20240711,162900,220523220,242,242,242,242,0
|
|
20240711,162800,220523220,242,242,242,242,0
|
|
20240711,162700,220523220,242,242,242,242,0
|
|
20240711,162600,220523220,242,242,242,242,7627
|
|
20240711,162500,220523220,242,242,242,242,0
|
|
20240711,162400,220523220,242,242,242,242,0
|
|
20240711,162300,220523220,242,242,242,242,0
|
|
20240711,162200,220523220,242,242,242,242,0
|
|
20240711,162100,220523220,242,242,242,242,0
|
|
20240711,162000,220523220,242,242,242,242,0
|
|
20240711,161900,220523220,242,242,242,242,0
|
|
20240711,161800,220523220,242,242,242,242,0
|
|
20240711,161700,220523220,242,242,242,242,0
|
|
20240711,161600,220523220,242,242,242,242,0
|
|
20240711,161500,220523220,242,242,242,242,0
|
|
20240711,161400,220523220,242,242,242,242,0
|
|
20240711,161300,220523220,242,242,242,242,0
|
|
20240711,161200,220523220,242,242,242,242,0
|
|
20240711,161100,220523220,242,242,242,242,0
|
|
20240711,161000,220523220,242,242,242,242,0
|
|
20240711,160900,220523220,242,242,242,242,0
|
|
20240711,160800,220523220,242,242,242,242,0
|
|
20240711,160700,220523220,242,242,242,242,0
|
|
20240711,160600,220523220,242,242,242,242,0
|
|
20240711,160500,220523220,242,242,242,242,0
|
|
20240711,160400,220523220,242,242,242,242,0
|
|
20240711,160300,220523220,242,242,242,242,0
|
|
20240711,160200,220523220,242,242,242,242,0
|
|
20240711,160100,220523220,242,242,242,242,0
|
|
20240711,160000,220523220,242,242,242,242,0
|
|
20240711,155900,220523220,242,242,242,242,0
|
|
20240711,155800,220523220,242,242,242,242,0
|
|
20240711,155700,220523220,242,242,242,242,0
|
|
20240711,155600,220523220,242,242,242,242,7627
|
|
20240711,155500,220523220,242,242,242,242,0
|
|
20240711,155400,220523220,242,242,242,242,0
|
|
20240711,155300,220523220,242,242,242,242,0
|
|
20240711,155200,220523220,242,242,242,242,0
|
|
20240711,155100,220523220,242,242,242,242,0
|
|
20240711,155000,220523220,242,242,242,242,0
|
|
20240711,154900,220523220,242,242,242,242,0
|
|
20240711,154800,220523220,242,242,242,242,0
|
|
20240711,154700,220523220,242,242,242,242,0
|
|
20240711,154600,220523220,242,242,242,242,0
|
|
20240711,154500,220523220,242,242,242,242,0
|
|
20240711,154400,220523220,242,242,242,242,0
|
|
20240711,154300,220523220,242,242,242,242,0
|
|
20240711,154200,220523220,242,242,242,242,0
|
|
20240711,154100,220523220,242,242,242,242,0
|
|
20240711,154000,220523220,242,242,242,242,0
|
|
20240711,153900,220523220,242,242,242,242,0
|
|
20240711,153800,220523220,242,242,242,242,0
|
|
20240711,153700,220523220,242,242,242,242,0
|
|
20240711,153600,220523220,242,242,242,242,0
|
|
20240711,153500,220523220,242,242,242,242,0
|
|
20240711,153400,220523220,242,242,242,242,0
|
|
20240711,153300,220523220,242,242,242,242,0
|
|
20240711,153200,220523220,242,242,242,242,0
|
|
20240711,153100,220523220,242,242,242,242,0
|
|
20240711,153000,220523220,242,242,242,242,7627
|
|
20240711,152900,218677486,242,242,242,242,0
|
|
20240711,152800,218677486,242,242,242,242,0
|
|
20240711,152700,218677486,242,242,242,242,0
|
|
20240711,152600,218677486,242,242,242,242,0
|
|
20240711,152500,218677486,242,242,242,242,0
|
|
20240711,152400,218677486,242,242,242,242,0
|
|
20240711,152300,218677486,242,242,242,242,0
|
|
20240711,152200,218677486,242,242,242,242,0
|
|
20240711,152100,218677486,242,242,242,242,0
|
|
20240711,152000,218677486,242,242,242,242,0
|
|
20240711,151900,218677486,242,241,242,241,2012
|
|
20240711,151800,218192582,241,242,242,241,8542
|
|
20240711,151700,216133919,242,242,242,242,1080
|
|
20240711,151600,215872559,242,241,242,241,11
|
|
20240711,151500,215869898,242,242,242,242,855
|
|
20240711,151400,215662988,242,242,242,242,46
|
|
20240711,151300,215651856,242,242,242,242,2546
|
|
20240711,151200,215035724,242,242,242,242,400
|
|
20240711,151100,214938924,242,242,242,242,10389
|
|
20240711,151000,212424786,242,241,242,241,2013
|
|
20240711,150900,211938442,241,241,241,241,100
|
|
20240711,150800,211914342,241,242,242,241,3972
|
|
20240711,150700,210953457,242,242,242,242,2609
|
|
20240711,150600,210322079,242,241,242,241,1000
|
|
20240711,150500,210080126,241,241,241,241,500
|
|
20240711,150400,209959626,240,240,240,240,1432
|
|
20240711,150300,209615946,241,241,241,241,5800
|
|
20240711,150200,208218146,241,241,241,241,21161
|
|
20240711,150100,203118345,240,240,240,240,0
|
|
20240711,150000,203118345,240,241,241,240,10070
|
|
20240711,145900,200701475,240,240,240,240,2
|
|
20240711,145800,200700995,241,240,241,240,3001
|
|
20240711,145700,199980754,240,240,240,240,600
|
|
20240711,145600,199836754,240,240,240,240,0
|
|
20240711,145500,199836754,240,240,240,240,17323
|
|
20240711,145400,195679234,240,240,240,240,4
|
|
20240711,145300,195678274,241,240,241,240,700
|
|
20240711,145200,195509774,241,241,241,241,101
|
|
20240711,145100,195485433,241,241,241,241,42
|
|
20240711,145000,195475311,241,241,241,241,3
|
|
20240711,144900,195474588,240,240,240,240,550
|
|
20240711,144800,195342588,240,241,241,240,515
|
|
20240711,144700,195218623,241,241,241,241,0
|
|
20240711,144600,195218623,241,241,241,241,59
|
|
20240711,144500,195204404,240,240,240,240,420
|
|
20240711,144400,195103604,240,240,240,240,1
|
|
20240711,144300,195103364,240,240,240,240,3005
|
|
20240711,144200,194382164,240,240,240,240,7
|
|
20240711,144100,194380484,241,241,241,241,505
|
|
20240711,144000,194258779,241,241,241,241,4173
|
|
20240711,143900,193253086,241,241,241,241,4
|
|
20240711,143800,193252122,241,241,241,241,0
|
|
20240711,143700,193252122,241,241,241,241,0
|
|
20240711,143600,193252122,241,241,241,241,3245
|
|
20240711,143500,192470077,241,241,241,241,0
|
|
20240711,143400,192470077,241,241,241,241,0
|
|
20240711,143300,192470077,241,241,241,241,500
|
|
20240711,143200,192349577,241,241,241,241,0
|
|
20240711,143100,192349577,241,241,241,241,3
|
|
20240711,143000,192348854,241,241,241,241,0
|
|
20240711,142900,192348854,241,241,241,241,0
|
|
20240711,142800,192348854,241,240,241,240,351
|
|
20240711,142700,192264464,241,241,241,241,8
|
|
20240711,142600,192262536,241,241,241,241,0
|
|
20240711,142500,192262536,241,241,241,241,3
|
|
20240711,142400,192261813,241,241,241,241,163
|
|
20240711,142300,192222530,241,241,241,240,114
|
|
20240711,142200,192195156,241,240,241,240,10304
|
|
20240711,142100,189722167,240,240,240,240,30000
|
|
20240711,142000,182522167,238,239,239,238,5645
|
|
20240711,141900,181177820,240,239,240,239,3665
|
|
20240711,141800,180301638,240,240,240,240,263
|
|
20240711,141700,180238518,239,239,239,239,0
|
|
20240711,141600,180238518,239,240,240,239,464
|
|
20240711,141500,180127614,240,240,240,240,50
|
|
20240711,141400,180115614,240,240,240,240,0
|
|
20240711,141300,180115614,240,240,240,240,32
|
|
20240711,141200,180107934,240,240,240,240,0
|
|
20240711,141100,180107934,240,240,240,239,212
|
|
20240711,141000,180057263,239,240,240,239,449
|
|
20240711,140900,179949504,240,240,240,239,1336
|
|
20240711,140800,179630195,239,239,239,239,0
|
|
20240711,140700,179630195,239,240,240,239,1300
|
|
20240711,140600,179318495,240,240,240,240,0
|
|
20240711,140500,179318495,240,240,240,240,15
|
|
20240711,140400,179314895,240,240,240,240,100
|
|
20240711,140300,179290895,240,240,240,240,0
|
|
20240711,140200,179290895,240,240,240,240,0
|
|
20240711,140100,179290895,240,240,240,240,1
|
|
20240711,140000,179290655,240,240,240,240,1050
|
|
20240711,135900,179038655,241,240,241,240,450
|
|
20240711,135800,178930607,240,240,240,240,570
|
|
20240711,135700,178793807,241,240,241,240,502
|
|
20240711,135600,178672826,239,241,242,239,40411
|
|
20240711,135500,168990234,242,241,242,241,287
|
|
20240711,135400,168921064,242,242,242,242,0
|
|
20240711,135300,168921064,242,241,242,241,13701
|
|
20240711,135200,165619122,241,242,242,241,5044
|
|
20240711,135100,164399526,242,242,242,242,241
|
|
20240711,135000,164341204,242,242,242,242,501
|
|
20240711,134900,164219962,242,242,242,242,0
|
|
20240711,134800,164219962,242,242,242,242,1
|
|
20240711,134700,164219720,242,241,242,240,1961
|
|
20240711,134600,163748077,241,241,241,241,29020
|
|
20240711,134500,156754257,241,241,241,241,3000
|
|
20240711,134400,156031257,241,241,242,241,23827
|
|
20240711,134300,150267279,241,241,241,241,0
|
|
20240711,134200,150267279,241,240,241,240,431
|
|
20240711,134100,150163825,241,241,242,241,6586
|
|
20240711,134000,148576589,241,242,243,241,10327
|
|
20240711,133900,146087458,243,242,243,242,12921
|
|
20240711,133800,142959470,241,241,241,241,1384
|
|
20240711,133700,142625926,243,243,243,243,7678
|
|
20240711,133600,140760172,243,242,244,241,7654
|
|
20240711,133500,138900500,243,243,243,242,20555
|
|
20240711,133400,133905735,243,242,243,242,12312
|
|
20240711,133300,130917919,243,241,243,241,10171
|
|
20240711,133200,128454042,241,241,242,240,23375
|
|
20240711,133100,122811619,241,239,241,239,48847
|
|
20240711,133000,111104413,239,238,239,238,20972
|
|
20240711,132900,106111618,238,237,238,237,19184
|
|
20240711,132800,101565009,236,236,236,236,0
|
|
20240711,132700,101565009,236,236,236,236,0
|
|
20240711,132600,101565009,236,236,236,236,7697
|
|
20240711,132500,99748517,236,236,236,236,0
|
|
20240711,132400,99748517,236,236,236,236,0
|
|
20240711,132300,99748517,236,236,236,236,135
|
|
20240711,132200,99716657,236,236,236,236,0
|
|
20240711,132100,99716657,236,236,236,236,25
|
|
20240711,132000,99710757,236,236,236,236,9627
|
|
20240711,131900,97438785,236,237,237,236,44327
|
|
20240711,131800,86977612,237,237,237,237,1000
|
|
20240711,131700,86740612,237,237,237,237,64
|
|
20240711,131600,86725444,237,237,237,237,53
|
|
20240711,131500,86712883,237,237,237,237,699
|
|
20240711,131400,86547220,238,238,238,238,0
|
|
20240711,131300,86547220,238,238,238,238,10
|
|
20240711,131200,86544840,238,238,238,238,8
|
|
20240711,131100,86542936,238,238,238,238,1
|
|
20240711,131000,86542698,237,237,237,237,1002
|
|
20240711,130900,86305224,238,238,238,237,11
|
|
20240711,130800,86302607,238,236,238,236,1004
|
|
20240711,130700,86065655,237,237,237,237,1711
|
|
20240711,130600,85660148,238,237,238,237,206
|
|
20240711,130500,85611321,237,238,238,237,915
|
|
20240711,130400,85393553,238,238,238,238,6
|
|
20240711,130300,85392125,238,238,238,238,841
|
|
20240711,130200,85191967,238,238,238,238,0
|
|
20240711,130100,85191967,238,238,238,238,1
|
|
20240711,130000,85191729,238,238,238,238,8
|
|
20240711,125900,85189825,238,237,238,237,43
|
|
20240711,125800,85179601,236,236,236,236,0
|
|
20240711,125700,85179601,236,236,236,236,0
|
|
20240711,125600,85179601,236,236,236,236,106
|
|
20240711,125500,85154585,237,237,237,237,0
|
|
20240711,125400,85154585,237,237,237,237,5689
|
|
20240711,125300,83806292,237,237,237,237,7371
|
|
20240711,125200,82059365,237,237,237,237,0
|
|
20240711,125100,82059365,237,237,237,237,10
|
|
20240711,125000,82056995,237,238,238,237,3939
|
|
20240711,124900,81123448,237,237,237,237,200
|
|
20240711,124800,81076048,237,237,237,237,430
|
|
20240711,124700,80974138,237,237,237,237,2
|
|
20240711,124600,80973664,237,238,238,237,101
|
|
20240711,124500,80949627,237,237,237,237,270
|
|
20240711,124400,80885637,238,238,238,237,684
|
|
20240711,124300,80722864,238,238,238,238,1232
|
|
20240711,124200,80429648,238,238,238,238,7384
|
|
20240711,124100,78672256,238,237,238,237,3244
|
|
20240711,124000,77903425,237,237,237,237,0
|
|
20240711,123900,77903425,237,237,237,237,0
|
|
20240711,123800,77903425,237,237,237,237,1587
|
|
20240711,123700,77527306,237,237,237,237,1110
|
|
20240711,123600,77264236,236,237,237,236,202
|
|
20240711,123500,77216562,236,236,236,236,200
|
|
20240711,123400,77169362,237,237,237,237,4
|
|
20240711,123300,77168414,237,236,237,236,16662
|
|
20240711,123200,73219754,236,236,236,236,7705
|
|
20240711,123100,71401374,236,236,236,236,3760
|
|
20240711,123000,70514014,236,236,236,236,177
|
|
20240711,122900,70472242,236,236,236,236,883
|
|
20240711,122800,70263854,236,236,236,236,31
|
|
20240711,122700,70256538,236,236,236,236,99
|
|
20240711,122600,70233174,236,236,236,236,1
|
|
20240711,122500,70232938,236,236,236,236,1225
|
|
20240711,122400,69943838,236,236,236,236,50
|
|
20240711,122300,69932038,235,235,235,235,0
|
|
20240711,122200,69932038,235,236,236,235,14
|
|
20240711,122100,69928737,236,236,236,236,12
|
|
20240711,122000,69925905,235,235,235,235,0
|
|
20240711,121900,69925905,235,235,235,235,0
|
|
20240711,121800,69925905,235,236,236,235,13
|
|
20240711,121700,69922839,235,235,235,235,5
|
|
20240711,121600,69921664,235,236,236,235,2150
|
|
20240711,121500,69416364,236,235,236,235,2101
|
|
20240711,121400,68920628,235,235,235,235,50
|
|
20240711,121300,68908878,236,236,236,236,1
|
|
20240711,121200,68908642,236,236,236,236,0
|
|
20240711,121100,68908642,236,236,236,236,5
|
|
20240711,121000,68907462,236,236,236,236,0
|
|
20240711,120900,68907462,236,236,236,236,120
|
|
20240711,120800,68879142,236,236,236,236,0
|
|
20240711,120700,68879142,236,236,236,236,260
|
|
20240711,120600,68817782,236,236,236,236,225
|
|
20240711,120500,68764682,236,236,236,236,1007
|
|
20240711,120400,68527030,235,236,236,235,310
|
|
20240711,120300,68454170,236,236,236,236,0
|
|
20240711,120200,68454170,236,236,236,236,10
|
|
20240711,120100,68451810,236,236,236,236,562
|
|
20240711,120000,68319178,236,236,236,236,500
|
|
20240711,115900,68201178,236,236,236,236,90
|
|
20240711,115800,68179938,235,235,235,235,48
|
|
20240711,115700,68168658,235,235,235,235,0
|
|
20240711,115600,68168658,235,235,235,235,380
|
|
20240711,115500,68079358,235,235,235,235,98
|
|
20240711,115400,68056328,235,235,235,235,1500
|
|
20240711,115300,67703828,235,235,235,235,0
|
|
20240711,115200,67703828,235,235,235,235,2779
|
|
20240711,115100,67050763,235,235,235,235,0
|
|
20240711,115000,67050763,235,235,235,235,0
|
|
20240711,114900,67050763,235,235,235,235,0
|
|
20240711,114800,67050763,235,235,235,235,6623
|
|
20240711,114700,65494358,235,235,235,235,0
|
|
20240711,114600,65494358,235,235,235,235,8637
|
|
20240711,114500,63464663,236,236,236,236,12
|
|
20240711,114400,63461831,236,236,236,236,36
|
|
20240711,114300,63453335,236,236,236,236,2700
|
|
20240711,114200,62816135,236,236,236,236,121
|
|
20240711,114100,62787579,236,236,236,236,10
|
|
20240711,114000,62785219,236,236,236,236,32
|
|
20240711,113900,62777667,236,236,236,236,9
|
|
20240711,113800,62775543,235,235,235,235,0
|
|
20240711,113700,62775543,235,235,235,235,2000
|
|
20240711,113600,62305543,236,236,236,236,5
|
|
20240711,113500,62304363,235,235,235,235,0
|
|
20240711,113400,62304363,235,236,236,235,268
|
|
20240711,113300,62241365,236,236,236,236,10
|
|
20240711,113200,62239005,236,236,236,236,200
|
|
20240711,113100,62191805,236,236,236,236,65
|
|
20240711,113000,62176465,236,236,236,236,212
|
|
20240711,112900,62126433,236,236,236,236,16
|
|
20240711,112800,62122657,236,236,236,236,2001
|
|
20240711,112700,61650421,236,236,236,236,0
|
|
20240711,112600,61650421,236,236,236,236,0
|
|
20240711,112500,61650421,236,236,236,236,110
|
|
20240711,112400,61624461,235,235,235,235,0
|
|
20240711,112300,61624461,235,235,235,235,0
|
|
20240711,112200,61624461,235,235,235,235,0
|
|
20240711,112100,61624461,235,235,235,235,0
|
|
20240711,112000,61624461,235,236,236,235,527
|
|
20240711,111900,61500189,236,236,236,236,14
|
|
20240711,111800,61496885,236,236,236,236,10
|
|
20240711,111700,61494525,236,236,236,236,0
|
|
20240711,111600,61494525,236,236,236,236,7
|
|
20240711,111500,61492873,236,236,236,236,41
|
|
20240711,111400,61483197,236,236,236,236,30
|
|
20240711,111300,61476117,235,235,235,235,0
|
|
20240711,111200,61476117,235,235,235,235,159
|
|
20240711,111100,61438752,236,236,236,236,1
|
|
20240711,111000,61438516,236,236,236,236,4011
|
|
20240711,110900,60491920,236,236,236,236,43
|
|
20240711,110800,60481772,235,235,236,235,513
|
|
20240711,110700,60361214,236,236,236,236,3
|
|
20240711,110600,60360506,235,235,235,235,500
|
|
20240711,110500,60243006,235,235,235,235,100
|
|
20240711,110400,60219506,236,236,236,236,89
|
|
20240711,110300,60198502,236,236,236,236,255
|
|
20240711,110200,60138322,235,235,235,235,2724
|
|
20240711,110100,59498182,235,235,235,235,1038
|
|
20240711,110000,59254252,235,235,235,235,1
|
|
20240711,105900,59254017,236,235,236,235,346
|
|
20240711,105800,59172696,235,235,235,235,0
|
|
20240711,105700,59172696,235,235,235,235,504
|
|
20240711,105600,59054256,235,235,235,235,1
|
|
20240711,105500,59054021,235,235,235,235,7
|
|
20240711,105400,59052376,235,235,235,235,30
|
|
20240711,105300,59045326,234,235,235,234,38
|
|
20240711,105200,59036416,235,235,235,235,0
|
|
20240711,105100,59036416,235,235,235,235,20
|
|
20240711,105000,59031716,235,235,235,235,9
|
|
20240711,104900,59029601,235,235,235,235,0
|
|
20240711,104800,59029601,235,235,235,235,0
|
|
20240711,104700,59029601,235,235,235,235,5
|
|
20240711,104600,59028426,235,235,235,235,0
|
|
20240711,104500,59028426,235,236,236,235,102
|
|
20240711,104400,59004454,236,236,236,236,1
|
|
20240711,104300,59004218,236,236,236,236,20
|
|
20240711,104200,58999498,236,236,236,236,1
|
|
20240711,104100,58999262,236,236,236,236,0
|
|
20240711,104000,58999262,236,236,236,236,27
|
|
20240711,103900,58992890,235,236,236,235,46
|
|
20240711,103800,58982065,236,236,236,236,0
|
|
20240711,103700,58982065,236,236,236,236,16
|
|
20240711,103600,58978289,235,235,235,235,50000
|
|
20240711,103500,47228289,235,235,235,235,299
|
|
20240711,103400,47158024,235,236,236,235,1503
|
|
20240711,103300,46803319,236,236,236,236,1000
|
|
20240711,103200,46567319,236,236,236,236,121
|
|
20240711,103100,46538763,236,236,236,236,10
|
|
20240711,103000,46536403,236,236,236,236,1101
|
|
20240711,102900,46276567,236,236,236,236,0
|
|
20240711,102800,46276567,236,237,237,236,49
|
|
20240711,102700,46264974,237,237,237,237,10
|
|
20240711,102600,46262604,235,235,235,235,1510
|
|
20240711,102500,45907754,237,237,237,237,101
|
|
20240711,102400,45883817,235,235,235,235,101
|
|
20240711,102300,45860082,237,236,237,236,4716
|
|
20240711,102200,44747006,235,236,236,235,244
|
|
20240711,102100,44689522,237,237,237,237,175
|
|
20240711,102000,44648047,235,235,235,235,0
|
|
20240711,101900,44648047,235,237,237,235,1048
|
|
20240711,101800,44401724,235,235,235,235,0
|
|
20240711,101700,44401724,235,235,235,235,0
|
|
20240711,101600,44401724,235,236,236,235,11200
|
|
20240711,101500,41766955,237,237,237,237,0
|
|
20240711,101400,41766955,237,236,237,236,1713
|
|
20240711,101300,41362677,237,237,237,237,14
|
|
20240711,101200,41359359,237,237,237,237,6
|
|
20240711,101100,41357937,236,237,237,236,234
|
|
20240711,101000,41302681,237,237,237,237,738
|
|
20240711,100900,41127775,238,237,238,237,3053
|
|
20240711,100800,40404181,237,238,238,237,36
|
|
20240711,100700,40395633,238,238,238,238,0
|
|
20240711,100600,40395633,238,237,238,237,54
|
|
20240711,100500,40382824,237,238,238,237,5218
|
|
20240711,100400,39146157,238,238,238,238,100
|
|
20240711,100300,39122357,238,238,238,238,1501
|
|
20240711,100200,38765119,238,238,238,236,23340
|
|
20240711,100100,33210259,238,238,238,238,110
|
|
20240711,100000,33184079,236,236,238,236,8736
|
|
20240711,095900,31113825,236,236,236,236,0
|
|
20240711,095800,31113825,236,236,236,236,13764
|
|
20240711,095700,27865521,236,236,236,236,997
|
|
20240711,095600,27630229,236,236,236,236,48
|
|
20240711,095500,27618901,236,235,236,235,249
|
|
20240711,095400,27560279,235,235,235,235,20
|
|
20240711,095300,27555579,235,235,235,235,3225
|
|
20240711,095200,26797704,235,235,235,235,0
|
|
20240711,095100,26797704,235,235,235,235,717
|
|
20240711,095000,26629209,235,235,235,235,17
|
|
20240711,094900,26625214,235,235,235,235,2017
|
|
20240711,094800,26151219,234,235,235,234,8406
|
|
20240711,094700,24181981,235,235,235,235,100
|
|
20240711,094600,24158481,235,235,235,235,1000
|
|
20240711,094500,23923481,235,235,235,235,584
|
|
20240711,094400,23786241,236,236,236,236,6
|
|
20240711,094300,23784825,236,236,236,236,6
|
|
20240711,094200,23783409,236,235,236,235,212
|
|
20240711,094100,23733579,235,235,235,235,0
|
|
20240711,094000,23733579,235,234,235,234,1283
|
|
20240711,093900,23432077,235,235,235,235,3720
|
|
20240711,093800,22557877,235,235,235,235,11
|
|
20240711,093700,22555292,236,236,236,236,35
|
|
20240711,093600,22547032,236,236,236,236,201
|
|
20240711,093500,22499596,234,235,235,234,6000
|
|
20240711,093400,21089615,235,235,235,235,12
|
|
20240711,093300,21086795,235,234,235,234,8
|
|
20240711,093200,21084917,234,234,234,234,0
|
|
20240711,093100,21084917,234,235,235,234,47
|
|
20240711,093000,21073873,235,235,235,235,12000
|
|
20240711,092900,18253873,235,235,235,235,4000
|
|
20240711,092800,17313873,234,235,235,234,7038
|
|
20240711,092700,15659981,233,234,235,233,3542
|
|
20240711,092600,14830319,234,234,234,234,4122
|
|
20240711,092500,13865771,234,234,234,233,1007
|
|
20240711,092400,13630134,234,234,234,233,425
|
|
20240711,092300,13531093,234,234,234,234,60
|
|
20240711,092200,13517053,234,234,234,233,3381
|
|
20240711,092100,12728899,234,234,234,234,512
|
|
20240711,092000,12609091,233,233,233,233,0
|
|
20240711,091900,12609091,233,233,233,233,0
|
|
20240711,091800,12609091,233,234,234,233,65
|
|
20240711,091700,12593924,234,235,235,234,9200
|
|
20240711,091600,10441114,235,234,235,234,108
|
|
20240711,091500,10415736,234,235,235,234,1113
|
|
20240711,091400,10154334,235,235,235,235,94
|
|
20240711,091300,10132244,235,235,235,234,4554
|
|
20240711,091200,9065408,235,235,236,235,2385
|
|
20240711,091100,8504928,235,237,237,235,12072
|
|
20240711,091000,5667914,237,236,237,235,2846
|
|
20240711,090900,4996215,236,236,236,236,86
|
|
20240711,090800,4975919,236,236,236,236,14
|
|
20240711,090700,4972615,236,234,236,234,491
|
|
20240711,090600,4857426,234,234,234,234,2316
|
|
20240711,090500,4315482,234,234,234,233,206
|
|
20240711,090400,4267279,233,233,233,233,25
|
|
20240711,090300,4261454,234,232,234,232,2727
|
|
20240711,090200,3628772,232,234,234,232,2155
|
|
20240711,090100,3128758,234,234,234,234,3
|
|
20240711,090000,3128056,232,232,232,232,13483
|