653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,195000,282106644,582,582,582,582,3892
|
|
20240723,194900,282106644,582,582,582,582,0
|
|
20240723,194800,282106644,582,582,582,582,0
|
|
20240723,194700,282106644,582,582,582,582,0
|
|
20240723,194600,282106644,582,582,582,582,0
|
|
20240723,194500,282106644,582,582,582,582,0
|
|
20240723,194400,282106644,582,582,582,582,0
|
|
20240723,194300,282106644,582,582,582,582,0
|
|
20240723,194200,282106644,582,582,582,582,0
|
|
20240723,194100,282106644,582,582,582,582,0
|
|
20240723,194000,282106644,582,582,582,582,0
|
|
20240723,193900,282106644,582,582,582,582,0
|
|
20240723,193800,282106644,582,582,582,582,0
|
|
20240723,193700,282106644,582,582,582,582,0
|
|
20240723,193600,282106644,582,582,582,582,0
|
|
20240723,193500,282106644,582,582,582,582,0
|
|
20240723,193400,282106644,582,582,582,582,0
|
|
20240723,193300,282106644,582,582,582,582,0
|
|
20240723,193200,282106644,582,582,582,582,0
|
|
20240723,193100,282106644,582,582,582,582,0
|
|
20240723,193000,282106644,582,582,582,582,0
|
|
20240723,192900,282106644,582,582,582,582,0
|
|
20240723,192800,282106644,582,582,582,582,0
|
|
20240723,192700,282106644,582,582,582,582,0
|
|
20240723,192600,282106644,582,582,582,582,0
|
|
20240723,192500,282106644,582,582,582,582,0
|
|
20240723,192400,282106644,582,582,582,582,0
|
|
20240723,192300,282106644,582,582,582,582,0
|
|
20240723,192200,282106644,582,582,582,582,0
|
|
20240723,192100,282106644,582,582,582,582,0
|
|
20240723,192000,282106644,582,582,582,582,3892
|
|
20240723,191900,282106644,582,582,582,582,0
|
|
20240723,191800,282106644,582,582,582,582,0
|
|
20240723,191700,282106644,582,582,582,582,0
|
|
20240723,191600,282106644,582,582,582,582,0
|
|
20240723,191500,282106644,582,582,582,582,0
|
|
20240723,191400,282106644,582,582,582,582,0
|
|
20240723,191300,282106644,582,582,582,582,0
|
|
20240723,191200,282106644,582,582,582,582,0
|
|
20240723,191100,282106644,582,582,582,582,0
|
|
20240723,191000,282106644,582,582,582,582,0
|
|
20240723,190900,282106644,582,582,582,582,0
|
|
20240723,190800,282106644,582,582,582,582,0
|
|
20240723,190700,282106644,582,582,582,582,0
|
|
20240723,190600,282106644,582,582,582,582,0
|
|
20240723,190500,282106644,582,582,582,582,0
|
|
20240723,190400,282106644,582,582,582,582,0
|
|
20240723,190300,282106644,582,582,582,582,0
|
|
20240723,190200,282106644,582,582,582,582,0
|
|
20240723,190100,282106644,582,582,582,582,0
|
|
20240723,190000,282106644,582,582,582,582,0
|
|
20240723,185900,282106644,582,582,582,582,0
|
|
20240723,185800,282106644,582,582,582,582,0
|
|
20240723,185700,282106644,582,582,582,582,0
|
|
20240723,185600,282106644,582,582,582,582,0
|
|
20240723,185500,282106644,582,582,582,582,0
|
|
20240723,185400,282106644,582,582,582,582,0
|
|
20240723,185300,282106644,582,582,582,582,0
|
|
20240723,185200,282106644,582,582,582,582,0
|
|
20240723,185100,282106644,582,582,582,582,0
|
|
20240723,185000,282106644,582,582,582,582,3892
|
|
20240723,184900,282106644,582,582,582,582,0
|
|
20240723,184800,282106644,582,582,582,582,0
|
|
20240723,184700,282106644,582,582,582,582,0
|
|
20240723,184600,282106644,582,582,582,582,0
|
|
20240723,184500,282106644,582,582,582,582,0
|
|
20240723,184400,282106644,582,582,582,582,0
|
|
20240723,184300,282106644,582,582,582,582,0
|
|
20240723,184200,282106644,582,582,582,582,0
|
|
20240723,184100,282106644,582,582,582,582,0
|
|
20240723,184000,282106644,582,582,582,582,0
|
|
20240723,183900,282106644,582,582,582,582,0
|
|
20240723,183800,282106644,582,582,582,582,0
|
|
20240723,183700,282106644,582,582,582,582,0
|
|
20240723,183600,282106644,582,582,582,582,0
|
|
20240723,183500,282106644,582,582,582,582,0
|
|
20240723,183400,282106644,582,582,582,582,0
|
|
20240723,183300,282106644,582,582,582,582,0
|
|
20240723,183200,282106644,582,582,582,582,0
|
|
20240723,183100,282106644,582,582,582,582,0
|
|
20240723,183000,282106644,582,582,582,582,0
|
|
20240723,182900,282106644,582,582,582,582,0
|
|
20240723,182800,282106644,582,582,582,582,0
|
|
20240723,182700,282106644,582,582,582,582,0
|
|
20240723,182600,282106644,582,582,582,582,0
|
|
20240723,182500,282106644,582,582,582,582,0
|
|
20240723,182400,282106644,582,582,582,582,0
|
|
20240723,182300,282106644,582,582,582,582,0
|
|
20240723,182200,282106644,582,582,582,582,0
|
|
20240723,182100,282106644,582,582,582,582,0
|
|
20240723,182000,282106644,582,582,582,582,3892
|
|
20240723,181900,282106644,582,582,582,582,0
|
|
20240723,181800,282106644,582,582,582,582,0
|
|
20240723,181700,282106644,582,582,582,582,0
|
|
20240723,181600,282106644,582,582,582,582,0
|
|
20240723,181500,282106644,582,582,582,582,0
|
|
20240723,181400,282106644,582,582,582,582,0
|
|
20240723,181300,282106644,582,582,582,582,0
|
|
20240723,181200,282106644,582,582,582,582,0
|
|
20240723,181100,282106644,582,582,582,582,0
|
|
20240723,181000,282106644,582,582,582,582,0
|
|
20240723,180900,282106644,582,582,582,582,0
|
|
20240723,180800,282106644,582,582,582,582,0
|
|
20240723,180700,282106644,582,582,582,582,0
|
|
20240723,180600,282106644,582,582,582,582,0
|
|
20240723,180500,282106644,582,582,582,582,0
|
|
20240723,180400,282106644,582,582,582,582,0
|
|
20240723,180300,282106644,582,582,582,582,0
|
|
20240723,180200,282106644,582,582,582,582,0
|
|
20240723,180100,282106644,582,582,582,582,0
|
|
20240723,180000,282106644,582,582,582,582,0
|
|
20240723,175900,282106644,582,582,582,582,0
|
|
20240723,175800,282106644,582,582,582,582,0
|
|
20240723,175700,282106644,582,582,582,582,0
|
|
20240723,175600,282106644,582,582,582,582,0
|
|
20240723,175500,282106644,582,582,582,582,0
|
|
20240723,175400,282106644,582,582,582,582,0
|
|
20240723,175300,282106644,582,582,582,582,0
|
|
20240723,175200,282106644,582,582,582,582,0
|
|
20240723,175100,282106644,582,582,582,582,0
|
|
20240723,175000,282106644,582,582,582,582,3892
|
|
20240723,174900,282106644,582,582,582,582,0
|
|
20240723,174800,282106644,582,582,582,582,0
|
|
20240723,174700,282106644,582,582,582,582,0
|
|
20240723,174600,282106644,582,582,582,582,0
|
|
20240723,174500,282106644,582,582,582,582,0
|
|
20240723,174400,282106644,582,582,582,582,0
|
|
20240723,174300,282106644,582,582,582,582,0
|
|
20240723,174200,282106644,582,582,582,582,0
|
|
20240723,174100,282106644,582,582,582,582,0
|
|
20240723,174000,282106644,582,582,582,582,0
|
|
20240723,173900,282106644,582,582,582,582,0
|
|
20240723,173800,282106644,582,582,582,582,0
|
|
20240723,173700,282106644,582,582,582,582,0
|
|
20240723,173600,282106644,582,582,582,582,0
|
|
20240723,173500,282106644,582,582,582,582,0
|
|
20240723,173400,282106644,582,582,582,582,0
|
|
20240723,173300,282106644,582,582,582,582,0
|
|
20240723,173200,282106644,582,582,582,582,0
|
|
20240723,173100,282106644,582,582,582,582,0
|
|
20240723,173000,282106644,582,582,582,582,0
|
|
20240723,172900,282106644,582,582,582,582,0
|
|
20240723,172800,282106644,582,582,582,582,0
|
|
20240723,172700,282106644,582,582,582,582,0
|
|
20240723,172600,282106644,582,582,582,582,0
|
|
20240723,172500,282106644,582,582,582,582,0
|
|
20240723,172400,282106644,582,582,582,582,0
|
|
20240723,172300,282106644,582,582,582,582,0
|
|
20240723,172200,282106644,582,582,582,582,0
|
|
20240723,172100,282106644,582,582,582,582,0
|
|
20240723,172000,282106644,582,582,582,582,3892
|
|
20240723,171900,282106644,582,582,582,582,0
|
|
20240723,171800,282106644,582,582,582,582,0
|
|
20240723,171700,282106644,582,582,582,582,0
|
|
20240723,171600,282106644,582,582,582,582,0
|
|
20240723,171500,282106644,582,582,582,582,0
|
|
20240723,171400,282106644,582,582,582,582,0
|
|
20240723,171300,282106644,582,582,582,582,0
|
|
20240723,171200,282106644,582,582,582,582,0
|
|
20240723,171100,282106644,582,582,582,582,0
|
|
20240723,171000,282106644,582,582,582,582,0
|
|
20240723,170900,282106644,582,582,582,582,0
|
|
20240723,170800,282106644,582,582,582,582,0
|
|
20240723,170700,282106644,582,582,582,582,0
|
|
20240723,170600,282106644,582,582,582,582,0
|
|
20240723,170500,282106644,582,582,582,582,0
|
|
20240723,170400,282106644,582,582,582,582,0
|
|
20240723,170300,282106644,582,582,582,582,0
|
|
20240723,170200,282106644,582,582,582,582,0
|
|
20240723,170100,282106644,582,582,582,582,0
|
|
20240723,170000,282106644,582,582,582,582,0
|
|
20240723,165900,282106644,582,582,582,582,0
|
|
20240723,165800,282106644,582,582,582,582,0
|
|
20240723,165700,282106644,582,582,582,582,0
|
|
20240723,165600,282106644,582,582,582,582,0
|
|
20240723,165500,282106644,582,582,582,582,0
|
|
20240723,165400,282106644,582,582,582,582,0
|
|
20240723,165300,282106644,582,582,582,582,0
|
|
20240723,165200,282106644,582,582,582,582,0
|
|
20240723,165100,282106644,582,582,582,582,0
|
|
20240723,165000,282106644,582,582,582,582,3892
|
|
20240723,164900,282106644,582,582,582,582,0
|
|
20240723,164800,282106644,582,582,582,582,0
|
|
20240723,164700,282106644,582,582,582,582,0
|
|
20240723,164600,282106644,582,582,582,582,0
|
|
20240723,164500,282106644,582,582,582,582,0
|
|
20240723,164400,282106644,582,582,582,582,0
|
|
20240723,164300,282106644,582,582,582,582,0
|
|
20240723,164200,282106644,582,582,582,582,0
|
|
20240723,164100,282106644,582,582,582,582,0
|
|
20240723,164000,282106644,582,582,582,582,0
|
|
20240723,163900,282106644,582,582,582,582,0
|
|
20240723,163800,282106644,582,582,582,582,0
|
|
20240723,163700,282106644,582,582,582,582,0
|
|
20240723,163600,282106644,582,582,582,582,0
|
|
20240723,163500,282106644,582,582,582,582,0
|
|
20240723,163400,282106644,582,582,582,582,0
|
|
20240723,163300,282106644,582,582,582,582,0
|
|
20240723,163200,282106644,582,582,582,582,0
|
|
20240723,163100,282106644,582,582,582,582,0
|
|
20240723,163000,282106644,582,582,582,582,0
|
|
20240723,162900,282106644,582,582,582,582,0
|
|
20240723,162800,282106644,582,582,582,582,0
|
|
20240723,162700,282106644,582,582,582,582,0
|
|
20240723,162600,282106644,582,582,582,582,0
|
|
20240723,162500,282106644,582,582,582,582,0
|
|
20240723,162400,282106644,582,582,582,582,0
|
|
20240723,162300,282106644,582,582,582,582,0
|
|
20240723,162200,282106644,582,582,582,582,0
|
|
20240723,162100,282106644,582,582,582,582,0
|
|
20240723,162000,282106644,582,582,582,582,3892
|
|
20240723,161900,282106644,582,582,582,582,0
|
|
20240723,161800,282106644,582,582,582,582,0
|
|
20240723,161700,282106644,582,582,582,582,0
|
|
20240723,161600,282106644,582,582,582,582,0
|
|
20240723,161500,282106644,582,582,582,582,0
|
|
20240723,161400,282106644,582,582,582,582,0
|
|
20240723,161300,282106644,582,582,582,582,0
|
|
20240723,161200,282106644,582,582,582,582,0
|
|
20240723,161100,282106644,582,582,582,582,0
|
|
20240723,161000,282106644,582,582,582,582,0
|
|
20240723,160900,282106644,582,582,582,582,0
|
|
20240723,160800,282106644,582,582,582,582,0
|
|
20240723,160700,282106644,582,582,582,582,0
|
|
20240723,160600,282106644,582,582,582,582,0
|
|
20240723,160500,282106644,582,582,582,582,0
|
|
20240723,160400,282106644,582,582,582,582,0
|
|
20240723,160300,282106644,582,582,582,582,0
|
|
20240723,160200,282106644,582,582,582,582,0
|
|
20240723,160100,282106644,582,582,582,582,0
|
|
20240723,160000,282106644,582,582,582,582,0
|
|
20240723,155900,282106644,582,582,582,582,0
|
|
20240723,155800,282106644,582,582,582,582,0
|
|
20240723,155700,282106644,582,582,582,582,0
|
|
20240723,155600,282106644,582,582,582,582,0
|
|
20240723,155500,282106644,582,582,582,582,0
|
|
20240723,155400,282106644,582,582,582,582,0
|
|
20240723,155300,282106644,582,582,582,582,0
|
|
20240723,155200,282106644,582,582,582,582,0
|
|
20240723,155100,282106644,582,582,582,582,0
|
|
20240723,155000,282106644,582,582,582,582,3892
|
|
20240723,154900,282106644,582,582,582,582,0
|
|
20240723,154800,282106644,582,582,582,582,0
|
|
20240723,154700,282106644,582,582,582,582,0
|
|
20240723,154600,282106644,582,582,582,582,0
|
|
20240723,154500,282106644,582,582,582,582,0
|
|
20240723,154400,282106644,582,582,582,582,0
|
|
20240723,154300,282106644,582,582,582,582,0
|
|
20240723,154200,282106644,582,582,582,582,0
|
|
20240723,154100,282106644,582,582,582,582,0
|
|
20240723,154000,282106644,582,582,582,582,0
|
|
20240723,153900,282106644,582,582,582,582,0
|
|
20240723,153800,282106644,582,582,582,582,0
|
|
20240723,153700,282106644,582,582,582,582,0
|
|
20240723,153600,282106644,582,582,582,582,0
|
|
20240723,153500,282106644,582,582,582,582,0
|
|
20240723,153400,282106644,582,582,582,582,0
|
|
20240723,153300,282106644,582,582,582,582,0
|
|
20240723,153200,282106644,582,582,582,582,0
|
|
20240723,153100,282106644,582,582,582,582,0
|
|
20240723,153000,282106644,582,582,582,582,3892
|
|
20240723,152900,279841500,582,582,582,582,0
|
|
20240723,152800,279841500,582,582,582,582,0
|
|
20240723,152700,279841500,582,582,582,582,0
|
|
20240723,152600,279841500,582,582,582,582,0
|
|
20240723,152500,279841500,582,582,582,582,0
|
|
20240723,152400,279841500,582,582,582,582,0
|
|
20240723,152300,279841500,582,582,582,582,0
|
|
20240723,152200,279841500,582,582,582,582,0
|
|
20240723,152100,279841500,582,582,582,582,0
|
|
20240723,152000,279841500,582,582,582,582,0
|
|
20240723,151900,279841500,582,582,582,582,0
|
|
20240723,151800,279841500,582,575,582,575,24
|
|
20240723,151700,279827665,581,578,583,575,862
|
|
20240723,151600,279330257,585,585,585,585,0
|
|
20240723,151500,279330257,585,585,585,585,0
|
|
20240723,151400,279330257,585,585,585,585,0
|
|
20240723,151300,279330257,585,584,585,584,377
|
|
20240723,151200,279109941,584,584,584,584,0
|
|
20240723,151100,279109941,584,584,584,578,57
|
|
20240723,151000,279076767,583,583,583,583,0
|
|
20240723,150900,279076767,583,583,583,583,9
|
|
20240723,150800,279071520,583,583,583,583,4
|
|
20240723,150700,279069188,583,576,583,576,25
|
|
20240723,150600,279054746,581,584,584,580,121
|
|
20240723,150500,278984207,584,584,584,584,2
|
|
20240723,150400,278983039,585,580,585,580,1141
|
|
20240723,150300,278316154,584,583,584,580,90
|
|
20240723,150200,278263872,583,584,584,583,38
|
|
20240723,150100,278241714,580,580,580,580,0
|
|
20240723,150000,278241714,580,580,580,580,1
|
|
20240723,145900,278241134,576,576,576,576,0
|
|
20240723,145800,278241134,576,576,576,576,0
|
|
20240723,145700,278241134,576,576,576,576,614
|
|
20240723,145600,277887470,575,579,579,575,263
|
|
20240723,145500,277735745,580,580,580,580,0
|
|
20240723,145400,277735745,580,580,580,580,0
|
|
20240723,145300,277735745,580,580,580,580,0
|
|
20240723,145200,277735745,580,580,580,580,0
|
|
20240723,145100,277735745,580,580,580,580,0
|
|
20240723,145000,277735745,580,580,580,580,0
|
|
20240723,144900,277735745,580,580,580,580,0
|
|
20240723,144800,277735745,580,580,580,580,0
|
|
20240723,144700,277735745,580,580,580,580,7
|
|
20240723,144600,277731685,582,582,582,582,0
|
|
20240723,144500,277731685,582,582,582,582,0
|
|
20240723,144400,277731685,582,582,582,582,0
|
|
20240723,144300,277731685,582,582,582,582,0
|
|
20240723,144200,277731685,582,582,582,582,0
|
|
20240723,144100,277731685,582,582,582,582,0
|
|
20240723,144000,277731685,582,582,582,582,17
|
|
20240723,143900,277721791,582,582,582,582,0
|
|
20240723,143800,277721791,582,582,582,582,0
|
|
20240723,143700,277721791,582,582,582,582,0
|
|
20240723,143600,277721791,582,582,582,582,0
|
|
20240723,143500,277721791,582,582,582,582,0
|
|
20240723,143400,277721791,582,582,582,582,0
|
|
20240723,143300,277721791,582,582,582,582,0
|
|
20240723,143200,277721791,582,583,583,582,4
|
|
20240723,143100,277719461,586,586,586,586,0
|
|
20240723,143000,277719461,586,586,586,586,0
|
|
20240723,142900,277719461,586,586,586,586,1
|
|
20240723,142800,277718875,586,586,586,586,0
|
|
20240723,142700,277718875,586,586,586,586,0
|
|
20240723,142600,277718875,586,586,586,586,0
|
|
20240723,142500,277718875,586,586,586,586,0
|
|
20240723,142400,277718875,586,586,586,586,0
|
|
20240723,142300,277718875,586,586,586,586,0
|
|
20240723,142200,277718875,586,582,586,582,60
|
|
20240723,142100,277683867,582,582,582,582,170
|
|
20240723,142000,277584927,582,582,582,582,0
|
|
20240723,141900,277584927,582,582,582,582,0
|
|
20240723,141800,277584927,582,582,582,582,0
|
|
20240723,141700,277584927,582,582,582,582,0
|
|
20240723,141600,277584927,582,582,582,582,0
|
|
20240723,141500,277584927,582,578,582,578,13
|
|
20240723,141400,277577403,581,581,581,581,0
|
|
20240723,141300,277577403,581,581,581,581,70
|
|
20240723,141200,277536733,581,581,581,581,200
|
|
20240723,141100,277420533,581,581,581,581,200
|
|
20240723,141000,277304333,581,580,581,580,300
|
|
20240723,140900,277130245,580,580,580,580,122
|
|
20240723,140800,277059485,580,580,580,580,0
|
|
20240723,140700,277059485,580,580,580,580,200
|
|
20240723,140600,276943485,580,580,580,580,0
|
|
20240723,140500,276943485,580,580,580,580,0
|
|
20240723,140400,276943485,580,580,580,580,0
|
|
20240723,140300,276943485,580,580,580,580,38
|
|
20240723,140200,276921445,580,580,580,580,0
|
|
20240723,140100,276921445,580,580,580,580,0
|
|
20240723,140000,276921445,580,580,580,580,0
|
|
20240723,135900,276921445,580,580,580,580,0
|
|
20240723,135800,276921445,580,580,580,580,0
|
|
20240723,135700,276921445,580,580,580,580,1
|
|
20240723,135600,276920865,580,580,580,580,0
|
|
20240723,135500,276920865,580,580,580,580,0
|
|
20240723,135400,276920865,580,580,580,580,0
|
|
20240723,135300,276920865,580,580,580,580,0
|
|
20240723,135200,276920865,580,580,580,580,0
|
|
20240723,135100,276920865,580,575,580,575,4983
|
|
20240723,135000,274050504,574,575,575,574,2
|
|
20240723,134900,274049355,576,576,576,576,0
|
|
20240723,134800,274049355,576,576,576,576,10
|
|
20240723,134700,274043595,576,576,576,576,0
|
|
20240723,134600,274043595,576,576,576,576,0
|
|
20240723,134500,274043595,576,575,576,575,200
|
|
20240723,134400,273928496,576,575,576,575,151
|
|
20240723,134300,273841617,572,574,574,572,7
|
|
20240723,134200,273837610,575,575,575,575,800
|
|
20240723,134100,273377610,575,575,575,575,0
|
|
20240723,134000,273377610,575,575,575,575,0
|
|
20240723,133900,273377610,575,575,575,575,0
|
|
20240723,133800,273377610,575,575,575,575,548
|
|
20240723,133700,273062510,575,575,575,575,1
|
|
20240723,133600,273061935,576,576,576,576,0
|
|
20240723,133500,273061935,576,575,576,575,2
|
|
20240723,133400,273060784,576,576,576,576,1
|
|
20240723,133300,273060208,575,573,575,573,2750
|
|
20240723,133200,271479559,573,573,573,573,0
|
|
20240723,133100,271479559,573,573,573,573,573
|
|
20240723,133000,271151230,572,572,572,572,57
|
|
20240723,132900,271118626,571,571,571,571,0
|
|
20240723,132800,271118626,571,571,571,571,0
|
|
20240723,132700,271118626,571,571,571,571,0
|
|
20240723,132600,271118626,571,571,571,571,0
|
|
20240723,132500,271118626,571,572,572,571,455
|
|
20240723,132400,270858819,572,573,573,572,3
|
|
20240723,132300,270857102,571,571,571,571,0
|
|
20240723,132200,270857102,571,571,571,571,569
|
|
20240723,132100,270532203,572,572,572,572,0
|
|
20240723,132000,270532203,572,572,572,572,1
|
|
20240723,131900,270531631,569,569,569,569,0
|
|
20240723,131800,270531631,569,570,570,569,716
|
|
20240723,131700,270123746,573,573,573,573,1
|
|
20240723,131600,270123173,569,571,571,569,50
|
|
20240723,131500,270094631,572,572,572,572,0
|
|
20240723,131400,270094631,572,572,572,572,0
|
|
20240723,131300,270094631,572,572,572,572,0
|
|
20240723,131200,270094631,572,572,572,572,0
|
|
20240723,131100,270094631,572,572,572,572,0
|
|
20240723,131000,270094631,572,572,572,572,164
|
|
20240723,130900,270000823,572,572,572,572,0
|
|
20240723,130800,270000823,572,572,572,572,0
|
|
20240723,130700,270000823,572,572,572,572,0
|
|
20240723,130600,270000823,572,572,572,572,1
|
|
20240723,130500,270000251,572,572,572,572,0
|
|
20240723,130400,270000251,572,572,572,572,0
|
|
20240723,130300,270000251,572,572,572,572,45
|
|
20240723,130200,269974511,570,570,570,570,0
|
|
20240723,130100,269974511,570,570,570,570,0
|
|
20240723,130000,269974511,570,570,570,570,36
|
|
20240723,125900,269953991,569,569,569,569,0
|
|
20240723,125800,269953991,569,569,569,569,0
|
|
20240723,125700,269953991,569,569,569,569,22
|
|
20240723,125600,269941473,569,571,571,569,2681
|
|
20240723,125500,268414562,571,571,571,571,0
|
|
20240723,125400,268414562,571,571,571,571,500
|
|
20240723,125300,268129062,571,571,571,571,0
|
|
20240723,125200,268129062,571,571,571,571,558
|
|
20240723,125100,267810444,572,572,572,572,300
|
|
20240723,125000,267638844,573,571,574,571,809
|
|
20240723,124900,267176302,573,573,573,573,0
|
|
20240723,124800,267176302,573,573,573,573,0
|
|
20240723,124700,267176302,573,573,573,573,0
|
|
20240723,124600,267176302,573,572,573,572,25
|
|
20240723,124500,267161997,572,572,572,572,3
|
|
20240723,124400,267160281,572,572,572,572,0
|
|
20240723,124300,267160281,572,572,572,572,0
|
|
20240723,124200,267160281,572,572,572,572,300
|
|
20240723,124100,266988681,573,573,573,573,0
|
|
20240723,124000,266988681,573,573,573,573,88
|
|
20240723,123900,266938257,574,572,574,572,135
|
|
20240723,123800,266861022,572,572,572,572,1
|
|
20240723,123700,266860450,569,569,569,569,3966
|
|
20240723,123600,264603796,569,572,572,569,425
|
|
20240723,123500,264361965,570,571,571,570,590
|
|
20240723,123400,264025485,571,571,571,571,0
|
|
20240723,123300,264025485,571,571,571,571,266
|
|
20240723,123200,263873599,571,571,571,571,2
|
|
20240723,123100,263872457,572,572,572,572,0
|
|
20240723,123000,263872457,572,572,572,572,0
|
|
20240723,122900,263872457,572,572,572,572,0
|
|
20240723,122800,263872457,572,572,572,572,0
|
|
20240723,122700,263872457,572,572,572,572,0
|
|
20240723,122600,263872457,572,572,572,572,0
|
|
20240723,122500,263872457,572,572,572,572,0
|
|
20240723,122400,263872457,572,572,572,572,100
|
|
20240723,122300,263815257,570,570,570,570,0
|
|
20240723,122200,263815257,570,570,570,570,0
|
|
20240723,122100,263815257,570,570,570,570,0
|
|
20240723,122000,263815257,570,570,570,570,60
|
|
20240723,121900,263781057,570,571,571,570,778
|
|
20240723,121800,263337595,573,573,573,573,0
|
|
20240723,121700,263337595,573,573,573,573,0
|
|
20240723,121600,263337595,573,573,573,573,0
|
|
20240723,121500,263337595,573,573,573,573,0
|
|
20240723,121400,263337595,573,573,573,573,5
|
|
20240723,121300,263334730,570,570,570,570,0
|
|
20240723,121200,263334730,570,570,570,570,35
|
|
20240723,121100,263314780,573,573,573,573,0
|
|
20240723,121000,263314780,573,573,573,573,0
|
|
20240723,120900,263314780,573,573,573,573,0
|
|
20240723,120800,263314780,573,573,573,573,0
|
|
20240723,120700,263314780,573,571,573,571,200
|
|
20240723,120600,263200234,573,573,573,573,0
|
|
20240723,120500,263200234,573,573,573,573,0
|
|
20240723,120400,263200234,573,573,573,573,0
|
|
20240723,120300,263200234,573,573,573,570,608
|
|
20240723,120200,262853359,573,573,573,573,10
|
|
20240723,120100,262847629,573,573,573,573,0
|
|
20240723,120000,262847629,573,573,573,573,0
|
|
20240723,115900,262847629,573,573,573,573,0
|
|
20240723,115800,262847629,573,571,573,571,56
|
|
20240723,115700,262815639,573,571,573,571,2
|
|
20240723,115600,262814495,573,571,573,571,58
|
|
20240723,115500,262781356,572,573,573,572,18
|
|
20240723,115400,262771059,573,573,573,573,0
|
|
20240723,115300,262771059,573,573,573,573,0
|
|
20240723,115200,262771059,573,573,573,573,0
|
|
20240723,115100,262771059,573,572,573,571,48
|
|
20240723,115000,262743607,574,574,574,574,0
|
|
20240723,114900,262743607,574,574,574,574,0
|
|
20240723,114800,262743607,574,574,574,574,0
|
|
20240723,114700,262743607,574,574,574,574,0
|
|
20240723,114600,262743607,574,573,574,573,1291
|
|
20240723,114500,262003863,573,570,573,570,26
|
|
20240723,114400,261988983,570,570,570,570,117
|
|
20240723,114300,261922293,570,570,570,570,0
|
|
20240723,114200,261922293,570,571,571,570,2812
|
|
20240723,114100,260319403,571,572,572,571,2580
|
|
20240723,114000,258845085,572,573,573,572,190
|
|
20240723,113900,258736234,573,573,573,573,0
|
|
20240723,113800,258736234,573,573,573,573,0
|
|
20240723,113700,258736234,573,573,573,573,0
|
|
20240723,113600,258736234,573,572,573,572,20
|
|
20240723,113500,258724792,573,573,573,573,7
|
|
20240723,113400,258720781,574,574,574,574,0
|
|
20240723,113300,258720781,574,574,574,574,0
|
|
20240723,113200,258720781,574,574,574,574,0
|
|
20240723,113100,258720781,574,572,574,572,530
|
|
20240723,113000,258417599,574,574,574,574,0
|
|
20240723,112900,258417599,574,574,574,574,0
|
|
20240723,112800,258417599,574,574,574,574,0
|
|
20240723,112700,258417599,574,574,574,574,2
|
|
20240723,112600,258416451,575,575,575,574,5
|
|
20240723,112500,258413577,575,575,575,575,10
|
|
20240723,112400,258407827,575,575,575,575,0
|
|
20240723,112300,258407827,575,573,575,572,256
|
|
20240723,112200,258260932,573,573,573,573,5
|
|
20240723,112100,258258067,574,574,574,574,0
|
|
20240723,112000,258258067,574,574,574,574,0
|
|
20240723,111900,258258067,574,574,574,574,0
|
|
20240723,111800,258258067,574,572,574,571,59
|
|
20240723,111700,258224324,571,571,571,571,35
|
|
20240723,111600,258204339,573,573,573,573,0
|
|
20240723,111500,258204339,573,573,573,573,0
|
|
20240723,111400,258204339,573,573,573,573,0
|
|
20240723,111300,258204339,573,573,573,573,0
|
|
20240723,111200,258204339,573,573,573,573,9
|
|
20240723,111100,258199182,575,575,575,575,0
|
|
20240723,111000,258199182,575,575,575,575,0
|
|
20240723,110900,258199182,575,575,575,575,0
|
|
20240723,110800,258199182,575,575,575,575,0
|
|
20240723,110700,258199182,575,575,575,575,0
|
|
20240723,110600,258199182,575,575,575,575,0
|
|
20240723,110500,258199182,575,575,575,575,0
|
|
20240723,110400,258199182,575,575,575,575,0
|
|
20240723,110300,258199182,575,575,575,575,0
|
|
20240723,110200,258199182,575,575,575,575,6
|
|
20240723,110100,258195732,573,573,573,573,669
|
|
20240723,110000,257812395,573,573,573,573,0
|
|
20240723,105900,257812395,573,573,573,573,5
|
|
20240723,105800,257809530,573,573,573,573,4
|
|
20240723,105700,257807238,573,572,573,571,24
|
|
20240723,105600,257793508,572,572,572,572,17
|
|
20240723,105500,257783784,572,572,572,572,0
|
|
20240723,105400,257783784,572,572,572,572,1507
|
|
20240723,105300,256921780,572,571,572,571,3098
|
|
20240723,105200,255152818,573,573,573,573,0
|
|
20240723,105100,255152818,573,573,573,573,0
|
|
20240723,105000,255152818,573,573,573,571,444
|
|
20240723,104900,254899040,573,573,573,573,0
|
|
20240723,104800,254899040,573,573,573,573,14
|
|
20240723,104700,254891018,573,572,573,572,101
|
|
20240723,104600,254833245,574,572,574,572,1003
|
|
20240723,104500,254259527,576,574,576,574,175
|
|
20240723,104400,254158927,576,576,576,576,0
|
|
20240723,104300,254158927,576,575,576,573,1793
|
|
20240723,104200,253128196,578,578,578,578,0
|
|
20240723,104100,253128196,578,578,578,578,0
|
|
20240723,104000,253128196,578,578,578,578,0
|
|
20240723,103900,253128196,578,575,578,575,364
|
|
20240723,103800,252918857,575,575,575,571,1900
|
|
20240723,103700,251833949,578,572,578,571,921
|
|
20240723,103600,251307703,579,576,579,571,8956
|
|
20240723,103500,246178219,576,572,576,571,818
|
|
20240723,103400,245710405,576,576,576,576,16
|
|
20240723,103300,245701189,576,575,576,572,6528
|
|
20240723,103200,241964939,576,576,576,576,100
|
|
20240723,103100,241907339,576,575,576,574,1118
|
|
20240723,103000,241264785,576,576,576,576,4
|
|
20240723,102900,241262481,578,574,578,573,1740
|
|
20240723,102800,240263708,579,578,580,574,15290
|
|
20240723,102700,231463008,581,581,581,581,0
|
|
20240723,102600,231463008,581,580,581,580,100
|
|
20240723,102500,231404994,583,583,583,583,0
|
|
20240723,102400,231404994,583,583,583,583,0
|
|
20240723,102300,231404994,583,577,583,577,72
|
|
20240723,102200,231363433,583,579,583,578,2613
|
|
20240723,102100,229851662,582,580,585,579,863
|
|
20240723,102000,229351115,586,586,586,586,14
|
|
20240723,101900,229342911,586,580,586,580,235
|
|
20240723,101800,229206525,587,586,587,586,5
|
|
20240723,101700,229203591,580,583,584,580,9734
|
|
20240723,101600,223553532,584,584,588,584,345
|
|
20240723,101500,223351810,590,590,590,590,0
|
|
20240723,101400,223351810,590,590,590,590,537
|
|
20240723,101300,223034980,590,589,590,589,90
|
|
20240723,101200,222981940,590,590,590,590,0
|
|
20240723,101100,222981940,590,591,592,585,3357
|
|
20240723,101000,221011693,592,592,592,592,3
|
|
20240723,100900,221009917,592,592,593,588,2969
|
|
20240723,100800,219256824,592,592,592,592,55
|
|
20240723,100700,219224264,592,592,592,592,106
|
|
20240723,100600,219161512,592,591,593,591,1749
|
|
20240723,100500,218126112,593,593,594,591,1094
|
|
20240723,100400,217478404,593,590,593,588,153
|
|
20240723,100300,217388422,588,591,592,588,2670
|
|
20240723,100200,215815988,593,589,594,588,3559
|
|
20240723,100100,213711634,591,586,591,586,453
|
|
20240723,100000,213444082,590,588,591,586,3218
|
|
20240723,095900,211547797,588,583,588,580,1599
|
|
20240723,095800,210616244,586,588,589,582,10129
|
|
20240723,095700,204681799,588,586,589,582,943
|
|
20240723,095600,204128605,586,579,587,579,15353
|
|
20240723,095500,195166399,580,589,592,578,31181
|
|
20240723,095400,176943353,589,590,590,587,7803
|
|
20240723,095300,172356773,589,599,600,587,32746
|
|
20240723,095200,152942199,595,633,639,593,158064
|
|
20240723,095100,54942134,622,622,622,622,0
|
|
20240723,095000,54942134,622,622,622,622,0
|
|
20240723,094900,54942134,622,593,622,593,42627
|
|
20240723,094800,28912197,595,592,595,592,256
|
|
20240723,094700,28760359,593,580,593,577,30292
|
|
20240723,094600,11156407,580,580,580,580,2
|
|
20240723,094500,11155247,580,580,580,580,117
|
|
20240723,094400,11087387,580,580,580,580,101
|
|
20240723,094300,11028807,580,580,580,580,101
|
|
20240723,094200,10970227,580,580,580,580,4
|
|
20240723,094100,10967907,580,577,580,577,17
|
|
20240723,094000,10958089,580,580,580,580,0
|
|
20240723,093900,10958089,580,580,580,580,6
|
|
20240723,093800,10954609,580,579,580,579,296
|
|
20240723,093700,10783216,578,577,578,577,10
|
|
20240723,093600,10777437,579,578,579,578,22
|
|
20240723,093500,10764719,579,579,579,579,0
|
|
20240723,093400,10764719,579,579,579,579,0
|
|
20240723,093300,10764719,579,579,579,579,1
|
|
20240723,093200,10764140,579,578,579,578,12
|
|
20240723,093100,10757203,580,580,580,580,1
|
|
20240723,093000,10756623,580,580,580,580,1425
|
|
20240723,092900,9930123,580,580,580,579,5
|
|
20240723,092800,9927224,580,580,580,580,3
|
|
20240723,092700,9925484,580,580,580,580,1
|
|
20240723,092600,9924904,580,580,580,580,172
|
|
20240723,092500,9825144,580,580,580,580,710
|
|
20240723,092400,9413344,580,580,580,580,0
|
|
20240723,092300,9413344,580,580,580,580,400
|
|
20240723,092200,9181344,577,580,580,577,111
|
|
20240723,092100,9117216,580,580,580,580,50
|
|
20240723,092000,9088216,578,578,578,578,0
|
|
20240723,091900,9088216,578,580,580,578,510
|
|
20240723,091800,8792436,580,580,580,580,0
|
|
20240723,091700,8792436,580,579,580,577,637
|
|
20240723,091600,8423787,579,579,579,579,0
|
|
20240723,091500,8423787,579,577,579,577,7
|
|
20240723,091400,8419746,580,580,580,580,0
|
|
20240723,091300,8419746,580,580,580,580,0
|
|
20240723,091200,8419746,580,580,580,580,0
|
|
20240723,091100,8419746,580,577,580,577,51
|
|
20240723,091000,8390316,581,581,581,581,0
|
|
20240723,090900,8390316,581,581,581,581,0
|
|
20240723,090800,8390316,581,580,581,580,2
|
|
20240723,090700,8389155,581,580,581,580,2
|
|
20240723,090600,8387994,581,581,581,581,1
|
|
20240723,090500,8387413,574,574,574,574,0
|
|
20240723,090400,8387413,574,575,575,574,158
|
|
20240723,090300,8296720,575,572,575,572,5128
|
|
20240723,090200,5358674,569,569,569,569,0
|
|
20240723,090100,5358674,569,563,569,561,1713
|
|
20240723,090000,4396353,561,566,568,561,7805
|