624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192100,257335924,226,226,226,226,10169
|
|
20240723,192000,257335924,226,226,226,226,0
|
|
20240723,191900,257335924,226,226,226,226,0
|
|
20240723,191800,257335924,226,226,226,226,0
|
|
20240723,191700,257335924,226,226,226,226,0
|
|
20240723,191600,257335924,226,226,226,226,0
|
|
20240723,191500,257335924,226,226,226,226,0
|
|
20240723,191400,257335924,226,226,226,226,0
|
|
20240723,191300,257335924,226,226,226,226,0
|
|
20240723,191200,257335924,226,226,226,226,0
|
|
20240723,191100,257335924,226,226,226,226,0
|
|
20240723,191000,257335924,226,226,226,226,0
|
|
20240723,190900,257335924,226,226,226,226,0
|
|
20240723,190800,257335924,226,226,226,226,0
|
|
20240723,190700,257335924,226,226,226,226,0
|
|
20240723,190600,257335924,226,226,226,226,0
|
|
20240723,190500,257335924,226,226,226,226,0
|
|
20240723,190400,257335924,226,226,226,226,0
|
|
20240723,190300,257335924,226,226,226,226,0
|
|
20240723,190200,257335924,226,226,226,226,0
|
|
20240723,190100,257335924,226,226,226,226,0
|
|
20240723,190000,257335924,226,226,226,226,0
|
|
20240723,185900,257335924,226,226,226,226,0
|
|
20240723,185800,257335924,226,226,226,226,0
|
|
20240723,185700,257335924,226,226,226,226,0
|
|
20240723,185600,257335924,226,226,226,226,0
|
|
20240723,185500,257335924,226,226,226,226,0
|
|
20240723,185400,257335924,226,226,226,226,0
|
|
20240723,185300,257335924,226,226,226,226,0
|
|
20240723,185200,257335924,226,226,226,226,0
|
|
20240723,185100,257335924,226,226,226,226,10169
|
|
20240723,185000,257335924,226,226,226,226,0
|
|
20240723,184900,257335924,226,226,226,226,0
|
|
20240723,184800,257335924,226,226,226,226,0
|
|
20240723,184700,257335924,226,226,226,226,0
|
|
20240723,184600,257335924,226,226,226,226,0
|
|
20240723,184500,257335924,226,226,226,226,0
|
|
20240723,184400,257335924,226,226,226,226,0
|
|
20240723,184300,257335924,226,226,226,226,0
|
|
20240723,184200,257335924,226,226,226,226,0
|
|
20240723,184100,257335924,226,226,226,226,0
|
|
20240723,184000,257335924,226,226,226,226,0
|
|
20240723,183900,257335924,226,226,226,226,0
|
|
20240723,183800,257335924,226,226,226,226,0
|
|
20240723,183700,257335924,226,226,226,226,0
|
|
20240723,183600,257335924,226,226,226,226,0
|
|
20240723,183500,257335924,226,226,226,226,0
|
|
20240723,183400,257335924,226,226,226,226,0
|
|
20240723,183300,257335924,226,226,226,226,0
|
|
20240723,183200,257335924,226,226,226,226,0
|
|
20240723,183100,257335924,226,226,226,226,0
|
|
20240723,183000,257335924,226,226,226,226,0
|
|
20240723,182900,257335924,226,226,226,226,0
|
|
20240723,182800,257335924,226,226,226,226,0
|
|
20240723,182700,257335924,226,226,226,226,0
|
|
20240723,182600,257335924,226,226,226,226,0
|
|
20240723,182500,257335924,226,226,226,226,0
|
|
20240723,182400,257335924,226,226,226,226,0
|
|
20240723,182300,257335924,226,226,226,226,0
|
|
20240723,182200,257335924,226,226,226,226,0
|
|
20240723,182100,257335924,226,226,226,226,10169
|
|
20240723,182000,257335924,226,226,226,226,0
|
|
20240723,181900,257335924,226,226,226,226,0
|
|
20240723,181800,257335924,226,226,226,226,0
|
|
20240723,181700,257335924,226,226,226,226,0
|
|
20240723,181600,257335924,226,226,226,226,0
|
|
20240723,181500,257335924,226,226,226,226,0
|
|
20240723,181400,257335924,226,226,226,226,0
|
|
20240723,181300,257335924,226,226,226,226,0
|
|
20240723,181200,257335924,226,226,226,226,0
|
|
20240723,181100,257335924,226,226,226,226,0
|
|
20240723,181000,257335924,226,226,226,226,0
|
|
20240723,180900,257335924,226,226,226,226,0
|
|
20240723,180800,257335924,226,226,226,226,0
|
|
20240723,180700,257335924,226,226,226,226,0
|
|
20240723,180600,257335924,226,226,226,226,0
|
|
20240723,180500,257335924,226,226,226,226,0
|
|
20240723,180400,257335924,226,226,226,226,0
|
|
20240723,180300,257335924,226,226,226,226,0
|
|
20240723,180200,257335924,226,226,226,226,0
|
|
20240723,180100,257335924,226,226,226,226,0
|
|
20240723,180000,257335924,226,226,226,226,0
|
|
20240723,175900,257335924,226,226,226,226,0
|
|
20240723,175800,257335924,226,226,226,226,0
|
|
20240723,175700,257335924,226,226,226,226,0
|
|
20240723,175600,257335924,226,226,226,226,0
|
|
20240723,175500,257335924,226,226,226,226,0
|
|
20240723,175400,257335924,226,226,226,226,0
|
|
20240723,175300,257335924,226,226,226,226,0
|
|
20240723,175200,257335924,226,226,226,226,0
|
|
20240723,175100,257335924,226,226,226,226,10169
|
|
20240723,175000,257335924,226,226,226,226,0
|
|
20240723,174900,257335924,226,226,226,226,0
|
|
20240723,174800,257335924,226,226,226,226,0
|
|
20240723,174700,257335924,226,226,226,226,0
|
|
20240723,174600,257335924,226,226,226,226,0
|
|
20240723,174500,257335924,226,226,226,226,0
|
|
20240723,174400,257335924,226,226,226,226,0
|
|
20240723,174300,257335924,226,226,226,226,0
|
|
20240723,174200,257335924,226,226,226,226,0
|
|
20240723,174100,257335924,226,226,226,226,0
|
|
20240723,174000,257335924,226,226,226,226,0
|
|
20240723,173900,257335924,226,226,226,226,0
|
|
20240723,173800,257335924,226,226,226,226,0
|
|
20240723,173700,257335924,226,226,226,226,0
|
|
20240723,173600,257335924,226,226,226,226,0
|
|
20240723,173500,257335924,226,226,226,226,0
|
|
20240723,173400,257335924,226,226,226,226,0
|
|
20240723,173300,257335924,226,226,226,226,0
|
|
20240723,173200,257335924,226,226,226,226,0
|
|
20240723,173100,257335924,226,226,226,226,0
|
|
20240723,173000,257335924,226,226,226,226,0
|
|
20240723,172900,257335924,226,226,226,226,0
|
|
20240723,172800,257335924,226,226,226,226,0
|
|
20240723,172700,257335924,226,226,226,226,0
|
|
20240723,172600,257335924,226,226,226,226,0
|
|
20240723,172500,257335924,226,226,226,226,0
|
|
20240723,172400,257335924,226,226,226,226,0
|
|
20240723,172300,257335924,226,226,226,226,0
|
|
20240723,172200,257335924,226,226,226,226,0
|
|
20240723,172100,257335924,226,226,226,226,10169
|
|
20240723,172000,257335924,226,226,226,226,0
|
|
20240723,171900,257335924,226,226,226,226,0
|
|
20240723,171800,257335924,226,226,226,226,0
|
|
20240723,171700,257335924,226,226,226,226,0
|
|
20240723,171600,257335924,226,226,226,226,0
|
|
20240723,171500,257335924,226,226,226,226,0
|
|
20240723,171400,257335924,226,226,226,226,0
|
|
20240723,171300,257335924,226,226,226,226,0
|
|
20240723,171200,257335924,226,226,226,226,0
|
|
20240723,171100,257335924,226,226,226,226,0
|
|
20240723,171000,257335924,226,226,226,226,0
|
|
20240723,170900,257335924,226,226,226,226,0
|
|
20240723,170800,257335924,226,226,226,226,0
|
|
20240723,170700,257335924,226,226,226,226,0
|
|
20240723,170600,257335924,226,226,226,226,0
|
|
20240723,170500,257335924,226,226,226,226,0
|
|
20240723,170400,257335924,226,226,226,226,0
|
|
20240723,170300,257335924,226,226,226,226,0
|
|
20240723,170200,257335924,226,226,226,226,0
|
|
20240723,170100,257335924,226,226,226,226,0
|
|
20240723,170000,257335924,226,226,226,226,0
|
|
20240723,165900,257335924,226,226,226,226,0
|
|
20240723,165800,257335924,226,226,226,226,0
|
|
20240723,165700,257335924,226,226,226,226,0
|
|
20240723,165600,257335924,226,226,226,226,0
|
|
20240723,165500,257335924,226,226,226,226,0
|
|
20240723,165400,257335924,226,226,226,226,0
|
|
20240723,165300,257335924,226,226,226,226,0
|
|
20240723,165200,257335924,226,226,226,226,0
|
|
20240723,165100,257335924,226,226,226,226,10169
|
|
20240723,165000,257335924,226,226,226,226,0
|
|
20240723,164900,257335924,226,226,226,226,0
|
|
20240723,164800,257335924,226,226,226,226,0
|
|
20240723,164700,257335924,226,226,226,226,0
|
|
20240723,164600,257335924,226,226,226,226,0
|
|
20240723,164500,257335924,226,226,226,226,0
|
|
20240723,164400,257335924,226,226,226,226,0
|
|
20240723,164300,257335924,226,226,226,226,0
|
|
20240723,164200,257335924,226,226,226,226,0
|
|
20240723,164100,257335924,226,226,226,226,0
|
|
20240723,164000,257335924,226,226,226,226,0
|
|
20240723,163900,257335924,226,226,226,226,0
|
|
20240723,163800,257335924,226,226,226,226,0
|
|
20240723,163700,257335924,226,226,226,226,0
|
|
20240723,163600,257335924,226,226,226,226,0
|
|
20240723,163500,257335924,226,226,226,226,0
|
|
20240723,163400,257335924,226,226,226,226,0
|
|
20240723,163300,257335924,226,226,226,226,0
|
|
20240723,163200,257335924,226,226,226,226,0
|
|
20240723,163100,257335924,226,226,226,226,0
|
|
20240723,163000,257335924,226,226,226,226,0
|
|
20240723,162900,257335924,226,226,226,226,0
|
|
20240723,162800,257335924,226,226,226,226,0
|
|
20240723,162700,257335924,226,226,226,226,0
|
|
20240723,162600,257335924,226,226,226,226,0
|
|
20240723,162500,257335924,226,226,226,226,0
|
|
20240723,162400,257335924,226,226,226,226,0
|
|
20240723,162300,257335924,226,226,226,226,0
|
|
20240723,162200,257335924,226,226,226,226,0
|
|
20240723,162100,257335924,226,226,226,226,10169
|
|
20240723,162000,257335924,226,226,226,226,0
|
|
20240723,161900,257335924,226,226,226,226,0
|
|
20240723,161800,257335924,226,226,226,226,0
|
|
20240723,161700,257335924,226,226,226,226,0
|
|
20240723,161600,257335924,226,226,226,226,0
|
|
20240723,161500,257335924,226,226,226,226,0
|
|
20240723,161400,257335924,226,226,226,226,0
|
|
20240723,161300,257335924,226,226,226,226,0
|
|
20240723,161200,257335924,226,226,226,226,0
|
|
20240723,161100,257335924,226,226,226,226,0
|
|
20240723,161000,257335924,226,226,226,226,0
|
|
20240723,160900,257335924,226,226,226,226,0
|
|
20240723,160800,257335924,226,226,226,226,0
|
|
20240723,160700,257335924,226,226,226,226,0
|
|
20240723,160600,257335924,226,226,226,226,0
|
|
20240723,160500,257335924,226,226,226,226,0
|
|
20240723,160400,257335924,226,226,226,226,0
|
|
20240723,160300,257335924,226,226,226,226,0
|
|
20240723,160200,257335924,226,226,226,226,0
|
|
20240723,160100,257335924,226,226,226,226,0
|
|
20240723,160000,257335924,226,226,226,226,0
|
|
20240723,155900,257335924,226,226,226,226,0
|
|
20240723,155800,257335924,226,226,226,226,0
|
|
20240723,155700,257335924,226,226,226,226,0
|
|
20240723,155600,257335924,226,226,226,226,0
|
|
20240723,155500,257335924,226,226,226,226,0
|
|
20240723,155400,257335924,226,226,226,226,0
|
|
20240723,155300,257335924,226,226,226,226,0
|
|
20240723,155200,257335924,226,226,226,226,0
|
|
20240723,155100,257335924,226,226,226,226,10169
|
|
20240723,155000,257335924,226,226,226,226,0
|
|
20240723,154900,257335924,226,226,226,226,0
|
|
20240723,154800,257335924,226,226,226,226,0
|
|
20240723,154700,257335924,226,226,226,226,0
|
|
20240723,154600,257335924,226,226,226,226,0
|
|
20240723,154500,257335924,226,226,226,226,0
|
|
20240723,154400,257335924,226,226,226,226,0
|
|
20240723,154300,257335924,226,226,226,226,0
|
|
20240723,154200,257335924,226,226,226,226,0
|
|
20240723,154100,257335924,226,226,226,226,0
|
|
20240723,154000,257335924,226,226,226,226,0
|
|
20240723,153900,257335924,226,226,226,226,0
|
|
20240723,153800,257335924,226,226,226,226,0
|
|
20240723,153700,257335924,226,226,226,226,0
|
|
20240723,153600,257335924,226,226,226,226,0
|
|
20240723,153500,257335924,226,226,226,226,0
|
|
20240723,153400,257335924,226,226,226,226,0
|
|
20240723,153300,257335924,226,226,226,226,0
|
|
20240723,153200,257335924,226,226,226,226,0
|
|
20240723,153100,257335924,226,226,226,226,0
|
|
20240723,153000,257335924,226,226,226,226,10169
|
|
20240723,152900,255037730,226,226,226,226,0
|
|
20240723,152800,255037730,226,226,226,226,0
|
|
20240723,152700,255037730,226,226,226,226,0
|
|
20240723,152600,255037730,226,226,226,226,0
|
|
20240723,152500,255037730,226,226,226,226,0
|
|
20240723,152400,255037730,226,226,226,226,0
|
|
20240723,152300,255037730,226,226,226,226,0
|
|
20240723,152200,255037730,226,226,226,226,0
|
|
20240723,152100,255037730,226,226,226,226,0
|
|
20240723,152000,255037730,226,226,226,226,0
|
|
20240723,151900,255037730,226,226,226,226,0
|
|
20240723,151800,255037730,226,226,226,226,0
|
|
20240723,151700,255037730,226,226,226,225,6398
|
|
20240723,151600,253593177,226,226,226,226,82
|
|
20240723,151500,253574645,226,226,226,226,548
|
|
20240723,151400,253450797,226,225,227,225,11004
|
|
20240723,151300,250958041,226,226,226,226,1208
|
|
20240723,151200,250685033,226,226,226,225,10492
|
|
20240723,151100,248313960,226,226,226,226,36
|
|
20240723,151000,248305824,225,225,225,225,0
|
|
20240723,150900,248305824,225,225,226,225,2007
|
|
20240723,150800,247854244,225,225,225,225,2271
|
|
20240723,150700,247343269,225,226,226,225,16458
|
|
20240723,150600,243640194,226,226,226,226,683
|
|
20240723,150500,243485836,226,226,226,226,3305
|
|
20240723,150400,242738906,225,226,226,225,50052
|
|
20240723,150300,231468184,227,227,227,226,2442
|
|
20240723,150200,230916264,227,227,227,227,105
|
|
20240723,150100,230892429,227,227,227,227,630
|
|
20240723,150000,230749419,226,226,226,226,0
|
|
20240723,145900,230749419,226,226,226,226,0
|
|
20240723,145800,230749419,226,226,226,226,90
|
|
20240723,145700,230729079,226,226,226,226,0
|
|
20240723,145600,230729079,226,227,227,226,1001
|
|
20240723,145500,230502352,227,227,227,227,0
|
|
20240723,145400,230502352,227,227,227,227,19
|
|
20240723,145300,230498039,227,227,227,227,1
|
|
20240723,145200,230497812,227,226,227,226,1399
|
|
20240723,145100,230181134,227,227,227,227,311
|
|
20240723,145000,230110537,226,227,227,226,19467
|
|
20240723,144900,225710858,227,227,227,227,2193
|
|
20240723,144800,225213047,227,227,227,227,600
|
|
20240723,144700,225076847,227,227,227,227,120
|
|
20240723,144600,225049607,227,227,227,227,74592
|
|
20240723,144500,208117223,227,227,227,227,212
|
|
20240723,144400,208069099,227,227,227,227,0
|
|
20240723,144300,208069099,227,227,227,227,5
|
|
20240723,144200,208067964,227,227,227,227,20
|
|
20240723,144100,208063424,227,227,227,227,1
|
|
20240723,144000,208063197,226,226,226,226,13904
|
|
20240723,143900,204920893,226,226,226,225,30930
|
|
20240723,143800,197960713,226,226,226,225,1558
|
|
20240723,143700,197609605,226,226,226,226,2199
|
|
20240723,143600,197112631,226,226,226,226,409
|
|
20240723,143500,197020197,226,227,227,226,1164
|
|
20240723,143400,196757132,226,226,226,226,13370
|
|
20240723,143300,193735512,226,226,226,226,5000
|
|
20240723,143200,192605512,227,226,227,226,2
|
|
20240723,143100,192605059,227,227,227,227,6
|
|
20240723,143000,192603697,227,227,227,227,0
|
|
20240723,142900,192603697,227,227,227,227,100
|
|
20240723,142800,192580997,227,227,227,227,98
|
|
20240723,142700,192558751,226,226,226,226,5999
|
|
20240723,142600,191202977,227,227,227,227,51
|
|
20240723,142500,191191400,227,227,227,227,269
|
|
20240723,142400,191130337,227,227,227,227,32
|
|
20240723,142300,191123073,227,227,227,227,4
|
|
20240723,142200,191122165,227,227,227,227,0
|
|
20240723,142100,191122165,227,227,227,227,0
|
|
20240723,142000,191122165,227,227,227,227,6
|
|
20240723,141900,191120803,226,227,227,226,8733
|
|
20240723,141800,189146995,227,227,227,227,8
|
|
20240723,141700,189145179,226,226,226,226,12244
|
|
20240723,141600,186378035,226,226,226,226,30047
|
|
20240723,141500,179587413,226,226,226,226,0
|
|
20240723,141400,179587413,226,227,227,226,37453
|
|
20240723,141300,171106439,228,228,228,228,10
|
|
20240723,141200,171104159,228,228,228,228,13
|
|
20240723,141100,171101195,227,227,227,227,0
|
|
20240723,141000,171101195,227,227,227,227,250
|
|
20240723,140900,171044445,227,227,227,227,84
|
|
20240723,140800,171025377,228,227,228,227,206
|
|
20240723,140700,170978609,227,227,227,227,100
|
|
20240723,140600,170955909,227,227,227,227,33
|
|
20240723,140500,170948418,227,227,227,227,0
|
|
20240723,140400,170948418,227,227,227,227,0
|
|
20240723,140300,170948418,227,227,227,227,3330
|
|
20240723,140200,170192508,228,228,228,228,5
|
|
20240723,140100,170191368,227,228,228,227,609
|
|
20240723,140000,170052966,228,228,228,228,0
|
|
20240723,135900,170052966,228,228,228,228,6
|
|
20240723,135800,170051598,227,227,227,227,0
|
|
20240723,135700,170051598,227,227,227,227,0
|
|
20240723,135600,170051598,227,227,227,227,0
|
|
20240723,135500,170051598,227,227,227,227,1000
|
|
20240723,135400,169824598,228,228,228,228,0
|
|
20240723,135300,169824598,228,228,228,228,1
|
|
20240723,135200,169824370,228,228,228,228,3
|
|
20240723,135100,169823686,228,228,228,228,200
|
|
20240723,135000,169778086,228,228,228,228,0
|
|
20240723,134900,169778086,228,228,228,228,2
|
|
20240723,134800,169777630,227,227,227,227,500
|
|
20240723,134700,169664130,228,227,228,227,11
|
|
20240723,134600,169661632,228,228,228,228,103
|
|
20240723,134500,169638148,227,227,227,227,20
|
|
20240723,134400,169633608,227,228,228,227,5000
|
|
20240723,134300,168497608,228,228,228,228,1047
|
|
20240723,134200,168258892,227,227,227,227,0
|
|
20240723,134100,168258892,227,228,228,227,10140
|
|
20240723,134000,165956812,228,228,228,228,110
|
|
20240723,133900,165931732,228,228,228,228,10
|
|
20240723,133800,165929452,228,228,228,228,0
|
|
20240723,133700,165929452,228,228,228,228,0
|
|
20240723,133600,165929452,228,228,228,227,3
|
|
20240723,133500,165928769,227,227,227,227,9196
|
|
20240723,133400,163841277,228,228,228,228,15
|
|
20240723,133300,163837857,228,228,228,228,6
|
|
20240723,133200,163836489,228,228,228,228,0
|
|
20240723,133100,163836489,228,228,228,228,1000
|
|
20240723,133000,163608489,228,228,228,228,45
|
|
20240723,132900,163598229,228,228,228,228,0
|
|
20240723,132800,163598229,228,228,228,228,1200
|
|
20240723,132700,163324629,228,228,228,228,3
|
|
20240723,132600,163323945,228,227,228,227,127
|
|
20240723,132500,163295106,227,227,228,227,6002
|
|
20240723,132400,161932645,226,228,228,226,19399
|
|
20240723,132300,157545783,228,228,228,228,1
|
|
20240723,132200,157545555,228,228,228,228,32
|
|
20240723,132100,157538259,228,228,228,228,813
|
|
20240723,132000,157352895,228,228,228,228,20
|
|
20240723,131900,157348335,228,227,228,227,4
|
|
20240723,131800,157347426,228,228,228,228,10
|
|
20240723,131700,157345146,228,227,228,227,1010
|
|
20240723,131600,157115866,228,227,228,227,11979
|
|
20240723,131500,154396632,227,227,227,227,1000
|
|
20240723,131400,154169632,228,228,228,228,1
|
|
20240723,131300,154169404,228,228,228,228,101
|
|
20240723,131200,154146376,228,228,228,228,0
|
|
20240723,131100,154146376,228,228,228,228,0
|
|
20240723,131000,154146376,228,228,228,228,40
|
|
20240723,130900,154137256,228,227,228,227,500
|
|
20240723,130800,154023750,227,227,227,227,2999
|
|
20240723,130700,153342977,227,227,227,227,5385
|
|
20240723,130600,152120582,227,227,227,227,3
|
|
20240723,130500,152119901,226,227,227,226,5788
|
|
20240723,130400,150811577,227,227,227,227,311
|
|
20240723,130300,150740980,228,228,228,228,200
|
|
20240723,130200,150695380,228,227,228,227,5446
|
|
20240723,130100,149459132,227,227,227,227,0
|
|
20240723,130000,149459132,227,228,228,227,6
|
|
20240723,125900,149457769,228,228,228,228,23
|
|
20240723,125800,149452525,228,228,228,228,6
|
|
20240723,125700,149451157,228,228,228,228,3
|
|
20240723,125600,149450473,228,228,228,228,12
|
|
20240723,125500,149447737,227,227,227,227,2
|
|
20240723,125400,149447283,228,228,228,228,0
|
|
20240723,125300,149447283,228,228,228,228,1
|
|
20240723,125200,149447055,228,228,228,228,131
|
|
20240723,125100,149417187,228,228,228,228,4
|
|
20240723,125000,149416275,228,228,228,228,55
|
|
20240723,124900,149403735,227,227,227,227,0
|
|
20240723,124800,149403735,227,227,227,227,1000
|
|
20240723,124700,149176735,227,227,227,227,1129
|
|
20240723,124600,148920452,227,226,227,226,4834
|
|
20240723,124500,147827967,227,227,227,227,237
|
|
20240723,124400,147774168,227,227,227,227,0
|
|
20240723,124300,147774168,227,227,227,227,4666
|
|
20240723,124200,146714986,227,227,227,227,6
|
|
20240723,124100,146713624,228,228,228,228,0
|
|
20240723,124000,146713624,228,228,228,228,8600
|
|
20240723,123900,144752824,228,227,228,227,3002
|
|
20240723,123800,144071368,227,228,228,227,350
|
|
20240723,123700,143991718,228,228,228,228,900
|
|
20240723,123600,143786518,228,228,228,228,0
|
|
20240723,123500,143786518,228,228,228,227,2378
|
|
20240723,123400,143246528,228,227,228,227,1994
|
|
20240723,123300,142793881,227,227,227,227,242
|
|
20240723,123200,142738947,227,227,227,227,10390
|
|
20240723,123100,140380417,228,228,228,228,10
|
|
20240723,123000,140378137,228,228,228,228,10
|
|
20240723,122900,140375857,228,228,228,228,31
|
|
20240723,122800,140368789,228,228,228,228,9
|
|
20240723,122700,140366737,227,227,227,227,2017
|
|
20240723,122600,139908878,227,227,227,227,2000
|
|
20240723,122500,139454878,227,228,228,227,24737
|
|
20240723,122400,133839577,228,228,228,228,27
|
|
20240723,122300,133833421,228,228,228,228,865
|
|
20240723,122200,133636201,228,228,228,228,240
|
|
20240723,122100,133581481,228,228,228,228,372
|
|
20240723,122000,133496665,228,228,228,228,1
|
|
20240723,121900,133496437,229,228,229,228,72
|
|
20240723,121800,133480020,229,229,229,229,10
|
|
20240723,121700,133477730,228,228,228,227,10092
|
|
20240723,121600,131176755,227,227,228,227,1011
|
|
20240723,121500,130946250,228,228,228,227,24
|
|
20240723,121400,130940779,228,228,228,227,9
|
|
20240723,121300,130938728,227,228,228,227,1203
|
|
20240723,121200,130665454,228,228,228,228,0
|
|
20240723,121100,130665454,228,228,228,228,843
|
|
20240723,121000,130473250,229,229,229,229,3
|
|
20240723,120900,130472563,228,228,228,228,5101
|
|
20240723,120800,129309535,228,228,229,228,1644
|
|
20240723,120700,128934694,228,228,228,228,2568
|
|
20240723,120600,128349190,228,228,228,228,46
|
|
20240723,120500,128338702,228,228,228,228,3025
|
|
20240723,120400,127649002,228,228,228,228,9223
|
|
20240723,120300,125546158,229,229,229,229,7
|
|
20240723,120200,125544555,229,229,229,228,40
|
|
20240723,120100,125535397,229,229,229,229,1028
|
|
20240723,120000,125299985,229,229,229,229,9
|
|
20240723,115900,125297924,229,229,229,229,25
|
|
20240723,115800,125292199,228,229,229,228,37261
|
|
20240723,115700,116796643,229,229,229,229,11
|
|
20240723,115600,116794124,229,228,229,228,12
|
|
20240723,115500,116791386,228,229,229,228,13347
|
|
20240723,115400,113748225,229,229,229,229,111
|
|
20240723,115300,113722806,230,229,230,229,12
|
|
20240723,115200,113720048,229,231,231,229,6873
|
|
20240723,115100,112146126,230,230,231,230,28
|
|
20240723,115000,112139678,231,231,231,231,4
|
|
20240723,114900,112138754,230,230,230,230,5303
|
|
20240723,114800,110919064,229,229,229,229,2968
|
|
20240723,114700,110239392,229,229,229,228,2018
|
|
20240723,114600,109778738,229,229,229,229,18
|
|
20240723,114500,109774616,229,229,229,229,0
|
|
20240723,114400,109774616,229,229,229,229,1128
|
|
20240723,114300,109516304,229,229,229,229,5
|
|
20240723,114200,109515159,229,229,229,229,2
|
|
20240723,114100,109514701,229,229,229,229,0
|
|
20240723,114000,109514701,229,229,229,229,54
|
|
20240723,113900,109502335,229,229,229,229,11
|
|
20240723,113800,109499816,229,229,229,229,103
|
|
20240723,113700,109476229,229,230,230,229,109
|
|
20240723,113600,109451265,229,229,229,229,15594
|
|
20240723,113500,105880239,229,229,229,229,206
|
|
20240723,113400,105833065,229,229,229,229,48
|
|
20240723,113300,105822073,229,229,229,229,6
|
|
20240723,113200,105820699,229,229,229,229,1
|
|
20240723,113100,105820470,229,229,229,229,20
|
|
20240723,113000,105815890,229,229,229,229,9
|
|
20240723,112900,105813829,229,228,229,228,2
|
|
20240723,112800,105813372,229,228,229,228,220
|
|
20240723,112700,105763192,229,229,229,228,11
|
|
20240723,112600,105760674,229,228,229,228,11
|
|
20240723,112500,105758156,229,228,229,228,510
|
|
20240723,112400,105641871,227,228,228,227,50
|
|
20240723,112300,105630502,228,228,228,228,975
|
|
20240723,112200,105408202,228,228,228,227,1024
|
|
20240723,112100,105174734,228,228,228,228,28
|
|
20240723,112000,105168350,228,228,228,228,1016
|
|
20240723,111900,104936702,228,228,228,228,12382
|
|
20240723,111800,102113606,229,229,229,229,1
|
|
20240723,111700,102113377,229,229,229,229,41
|
|
20240723,111600,102103988,229,229,229,229,66
|
|
20240723,111500,102088874,229,229,229,229,512
|
|
20240723,111400,101971626,229,229,229,229,9
|
|
20240723,111300,101969565,229,229,229,229,18
|
|
20240723,111200,101965443,229,229,229,229,2533
|
|
20240723,111100,101385386,229,229,229,229,11
|
|
20240723,111000,101382867,228,229,229,228,18307
|
|
20240723,110900,97207638,230,230,230,230,13
|
|
20240723,110800,97204648,229,229,229,229,217
|
|
20240723,110700,97154955,230,229,230,229,66
|
|
20240723,110600,97139835,230,230,230,230,0
|
|
20240723,110500,97139835,230,230,230,230,0
|
|
20240723,110400,97139835,230,230,230,230,9747
|
|
20240723,110300,94898025,230,230,230,230,240
|
|
20240723,110200,94842825,230,230,230,230,369
|
|
20240723,110100,94757955,230,230,230,230,0
|
|
20240723,110000,94757955,230,230,230,230,8
|
|
20240723,105900,94756115,229,229,229,229,8242
|
|
20240723,105800,92868697,229,229,229,229,671
|
|
20240723,105700,92715038,229,229,229,229,134
|
|
20240723,105600,92684352,229,228,229,228,42
|
|
20240723,105500,92674761,229,229,229,228,3399
|
|
20240723,105400,91899760,229,228,229,228,1362
|
|
20240723,105300,91589047,229,229,229,229,7
|
|
20240723,105200,91587444,229,229,229,229,179
|
|
20240723,105100,91546453,228,229,229,228,449
|
|
20240723,105000,91444032,229,229,229,229,8
|
|
20240723,104900,91442200,229,229,229,229,83
|
|
20240723,104800,91423193,229,228,229,228,8
|
|
20240723,104700,91421363,229,229,229,229,56
|
|
20240723,104600,91408539,228,228,228,228,0
|
|
20240723,104500,91408539,228,228,228,228,0
|
|
20240723,104400,91408539,228,228,228,228,0
|
|
20240723,104300,91408539,228,229,229,228,7448
|
|
20240723,104200,89703850,229,229,229,229,500
|
|
20240723,104100,89589350,229,228,229,228,943
|
|
20240723,104000,89373443,229,228,229,228,1081
|
|
20240723,103900,89126974,229,229,229,229,97
|
|
20240723,103800,89104761,229,228,229,228,110
|
|
20240723,103700,89079621,229,229,229,229,74
|
|
20240723,103600,89062675,228,229,229,228,4999
|
|
20240723,103500,87920360,229,230,230,229,1205
|
|
20240723,103400,87644412,230,229,230,229,21318
|
|
20240723,103300,82762584,229,230,230,229,15491
|
|
20240723,103200,79200854,230,230,230,230,4
|
|
20240723,103100,79199934,231,231,231,231,114
|
|
20240723,103000,79173600,231,231,231,231,687
|
|
20240723,102900,79014903,231,231,231,231,3
|
|
20240723,102800,79014210,231,231,231,231,203
|
|
20240723,102700,78967317,230,231,231,230,10191
|
|
20240723,102600,76622293,231,231,231,231,1018
|
|
20240723,102500,76387135,231,231,231,231,2221
|
|
20240723,102400,75874084,231,231,231,230,2838
|
|
20240723,102300,75221324,230,230,230,230,3
|
|
20240723,102200,75220634,231,230,231,230,5749
|
|
20240723,102100,73898260,231,231,231,231,1
|
|
20240723,102000,73898029,230,230,230,230,24450
|
|
20240723,101900,68274529,231,231,231,231,900
|
|
20240723,101800,68066629,231,232,232,231,6158
|
|
20240723,101700,66644128,231,231,231,231,12910
|
|
20240723,101600,63661918,232,232,232,232,0
|
|
20240723,101500,63661918,232,232,232,232,0
|
|
20240723,101400,63661918,232,232,232,232,32
|
|
20240723,101300,63654494,232,232,232,232,77
|
|
20240723,101200,63636630,232,232,232,232,15
|
|
20240723,101100,63633150,231,232,232,231,22538
|
|
20240723,101000,58414334,232,232,232,232,1031
|
|
20240723,100900,58175142,232,232,232,232,28
|
|
20240723,100800,58168646,232,232,232,232,39
|
|
20240723,100700,58159598,232,233,233,231,48271
|
|
20240723,100600,46976079,233,233,233,232,20338
|
|
20240723,100500,42257441,233,233,233,233,3006
|
|
20240723,100400,41557043,234,233,234,233,109
|
|
20240723,100300,41531546,232,233,233,232,3040
|
|
20240723,100200,40826263,233,233,233,232,22
|
|
20240723,100100,40821141,233,233,234,233,114
|
|
20240723,100000,40794531,233,233,234,233,21228
|
|
20240723,095900,35848383,233,233,233,233,2117
|
|
20240723,095800,35355122,233,233,233,233,3177
|
|
20240723,095700,34614881,233,233,233,233,121
|
|
20240723,095600,34586688,233,233,233,233,72
|
|
20240723,095500,34569912,233,233,233,232,3105
|
|
20240723,095400,33846450,233,233,233,233,45
|
|
20240723,095300,33835965,233,233,233,233,25
|
|
20240723,095200,33830140,233,232,233,232,3
|
|
20240723,095100,33829443,233,232,233,232,804
|
|
20240723,095000,33642115,233,233,233,232,968
|
|
20240723,094900,33417499,233,233,233,233,0
|
|
20240723,094800,33417499,233,233,233,233,8
|
|
20240723,094700,33415635,233,233,233,233,1646
|
|
20240723,094600,33032117,233,233,233,233,1185
|
|
20240723,094500,32756012,233,233,233,233,12078
|
|
20240723,094400,29941838,233,233,233,233,1497
|
|
20240723,094300,29593037,233,233,233,233,3781
|
|
20240723,094200,28712064,233,233,233,233,0
|
|
20240723,094100,28712064,233,233,233,233,0
|
|
20240723,094000,28712064,233,233,235,233,659
|
|
20240723,093900,28558515,233,233,233,233,2
|
|
20240723,093800,28558049,236,236,236,236,12
|
|
20240723,093700,28555217,235,236,236,235,2353
|
|
20240723,093600,27999910,236,236,236,236,114
|
|
20240723,093500,27973006,236,235,236,235,10001
|
|
20240723,093400,25622770,235,235,235,235,4
|
|
20240723,093300,25621830,233,233,233,233,4
|
|
20240723,093200,25620898,235,233,235,233,73
|
|
20240723,093100,25603877,235,234,235,234,1079
|
|
20240723,093000,25350364,235,235,235,235,1001
|
|
20240723,092900,25115129,235,235,235,235,18
|
|
20240723,092800,25110899,235,234,235,234,802
|
|
20240723,092700,24923029,234,234,234,234,2520
|
|
20240723,092600,24333349,234,234,234,234,2
|
|
20240723,092500,24332881,233,233,233,233,38
|
|
20240723,092400,24324027,233,233,233,233,2436
|
|
20240723,092300,23756439,234,234,234,234,7593
|
|
20240723,092200,21979677,234,233,234,232,1512
|
|
20240723,092100,21627382,234,234,234,234,637
|
|
20240723,092000,21478324,234,235,235,234,14126
|
|
20240723,091900,18170021,236,236,236,236,200
|
|
20240723,091800,18122821,236,234,236,234,3
|
|
20240723,091700,18122117,235,235,236,235,1174
|
|
20240723,091600,17846225,235,235,235,235,4
|
|
20240723,091500,17845285,236,236,236,236,403
|
|
20240723,091400,17750177,235,236,236,235,2005
|
|
20240723,091300,17277000,235,234,235,234,8631
|
|
20240723,091200,15248716,234,235,235,234,5
|
|
20240723,091100,15247545,234,234,234,234,1002
|
|
20240723,091000,15013077,235,236,236,235,5102
|
|
20240723,090900,13814099,236,235,236,235,32
|
|
20240723,090800,13806577,235,235,235,235,5100
|
|
20240723,090700,12608077,235,235,235,235,9702
|
|
20240723,090600,10328107,235,237,237,235,123
|
|
20240723,090500,10299082,234,234,237,234,14011
|
|
20240723,090400,7009712,234,234,234,234,1511
|
|
20240723,090300,6656138,234,233,234,233,9121
|
|
20240723,090200,4530444,234,232,234,232,3790
|
|
20240723,090100,3647224,232,233,233,232,40
|
|
20240723,090000,3637934,232,231,233,231,15741
|