747 lines
32 KiB
CSV
747 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,212400,878426044,269,269,269,269,34339
|
|
20240703,212300,878426044,269,269,269,269,0
|
|
20240703,212200,878426044,269,269,269,269,0
|
|
20240703,212100,878426044,269,269,269,269,0
|
|
20240703,212000,878426044,269,269,269,269,0
|
|
20240703,211900,878426044,269,269,269,269,0
|
|
20240703,211800,878426044,269,269,269,269,0
|
|
20240703,211700,878426044,269,269,269,269,0
|
|
20240703,211600,878426044,269,269,269,269,0
|
|
20240703,211500,878426044,269,269,269,269,0
|
|
20240703,211400,878426044,269,269,269,269,0
|
|
20240703,211300,878426044,269,269,269,269,0
|
|
20240703,211200,878426044,269,269,269,269,0
|
|
20240703,211100,878426044,269,269,269,269,0
|
|
20240703,211000,878426044,269,269,269,269,0
|
|
20240703,210900,878426044,269,269,269,269,0
|
|
20240703,210800,878426044,269,269,269,269,0
|
|
20240703,210700,878426044,269,269,269,269,0
|
|
20240703,210600,878426044,269,269,269,269,0
|
|
20240703,210500,878426044,269,269,269,269,0
|
|
20240703,210400,878426044,269,269,269,269,0
|
|
20240703,210300,878426044,269,269,269,269,0
|
|
20240703,210200,878426044,269,269,269,269,0
|
|
20240703,210100,878426044,269,269,269,269,0
|
|
20240703,210000,878426044,269,269,269,269,0
|
|
20240703,205900,878426044,269,269,269,269,0
|
|
20240703,205800,878426044,269,269,269,269,0
|
|
20240703,205700,878426044,269,269,269,269,0
|
|
20240703,205600,878426044,269,269,269,269,0
|
|
20240703,205500,878426044,269,269,269,269,0
|
|
20240703,205400,878426044,269,269,269,269,34339
|
|
20240703,205300,878426044,269,269,269,269,0
|
|
20240703,205200,878426044,269,269,269,269,0
|
|
20240703,205100,878426044,269,269,269,269,0
|
|
20240703,205000,878426044,269,269,269,269,0
|
|
20240703,204900,878426044,269,269,269,269,0
|
|
20240703,204800,878426044,269,269,269,269,0
|
|
20240703,204700,878426044,269,269,269,269,0
|
|
20240703,204600,878426044,269,269,269,269,0
|
|
20240703,204500,878426044,269,269,269,269,0
|
|
20240703,204400,878426044,269,269,269,269,0
|
|
20240703,204300,878426044,269,269,269,269,0
|
|
20240703,204200,878426044,269,269,269,269,0
|
|
20240703,204100,878426044,269,269,269,269,0
|
|
20240703,204000,878426044,269,269,269,269,0
|
|
20240703,203900,878426044,269,269,269,269,0
|
|
20240703,203800,878426044,269,269,269,269,0
|
|
20240703,203700,878426044,269,269,269,269,0
|
|
20240703,203600,878426044,269,269,269,269,0
|
|
20240703,203500,878426044,269,269,269,269,0
|
|
20240703,203400,878426044,269,269,269,269,0
|
|
20240703,203300,878426044,269,269,269,269,0
|
|
20240703,203200,878426044,269,269,269,269,0
|
|
20240703,203100,878426044,269,269,269,269,0
|
|
20240703,203000,878426044,269,269,269,269,0
|
|
20240703,202900,878426044,269,269,269,269,0
|
|
20240703,202800,878426044,269,269,269,269,0
|
|
20240703,202700,878426044,269,269,269,269,0
|
|
20240703,202600,878426044,269,269,269,269,0
|
|
20240703,202500,878426044,269,269,269,269,0
|
|
20240703,202400,878426044,269,269,269,269,34339
|
|
20240703,202300,878426044,269,269,269,269,0
|
|
20240703,202200,878426044,269,269,269,269,0
|
|
20240703,202100,878426044,269,269,269,269,0
|
|
20240703,202000,878426044,269,269,269,269,0
|
|
20240703,201900,878426044,269,269,269,269,0
|
|
20240703,201800,878426044,269,269,269,269,0
|
|
20240703,201700,878426044,269,269,269,269,0
|
|
20240703,201600,878426044,269,269,269,269,0
|
|
20240703,201500,878426044,269,269,269,269,0
|
|
20240703,201400,878426044,269,269,269,269,0
|
|
20240703,201300,878426044,269,269,269,269,0
|
|
20240703,201200,878426044,269,269,269,269,0
|
|
20240703,201100,878426044,269,269,269,269,0
|
|
20240703,201000,878426044,269,269,269,269,0
|
|
20240703,200900,878426044,269,269,269,269,0
|
|
20240703,200800,878426044,269,269,269,269,0
|
|
20240703,200700,878426044,269,269,269,269,0
|
|
20240703,200600,878426044,269,269,269,269,0
|
|
20240703,200500,878426044,269,269,269,269,0
|
|
20240703,200400,878426044,269,269,269,269,0
|
|
20240703,200300,878426044,269,269,269,269,0
|
|
20240703,200200,878426044,269,269,269,269,0
|
|
20240703,200100,878426044,269,269,269,269,0
|
|
20240703,200000,878426044,269,269,269,269,0
|
|
20240703,195900,878426044,269,269,269,269,0
|
|
20240703,195800,878426044,269,269,269,269,0
|
|
20240703,195700,878426044,269,269,269,269,0
|
|
20240703,195600,878426044,269,269,269,269,0
|
|
20240703,195500,878426044,269,269,269,269,0
|
|
20240703,195400,878426044,269,269,269,269,34339
|
|
20240703,195300,878426044,269,269,269,269,0
|
|
20240703,195200,878426044,269,269,269,269,0
|
|
20240703,195100,878426044,269,269,269,269,0
|
|
20240703,195000,878426044,269,269,269,269,0
|
|
20240703,194900,878426044,269,269,269,269,0
|
|
20240703,194800,878426044,269,269,269,269,0
|
|
20240703,194700,878426044,269,269,269,269,0
|
|
20240703,194600,878426044,269,269,269,269,0
|
|
20240703,194500,878426044,269,269,269,269,0
|
|
20240703,194400,878426044,269,269,269,269,0
|
|
20240703,194300,878426044,269,269,269,269,0
|
|
20240703,194200,878426044,269,269,269,269,0
|
|
20240703,194100,878426044,269,269,269,269,0
|
|
20240703,194000,878426044,269,269,269,269,0
|
|
20240703,193900,878426044,269,269,269,269,0
|
|
20240703,193800,878426044,269,269,269,269,0
|
|
20240703,193700,878426044,269,269,269,269,0
|
|
20240703,193600,878426044,269,269,269,269,0
|
|
20240703,193500,878426044,269,269,269,269,0
|
|
20240703,193400,878426044,269,269,269,269,0
|
|
20240703,193300,878426044,269,269,269,269,0
|
|
20240703,193200,878426044,269,269,269,269,0
|
|
20240703,193100,878426044,269,269,269,269,0
|
|
20240703,193000,878426044,269,269,269,269,0
|
|
20240703,192900,878426044,269,269,269,269,0
|
|
20240703,192800,878426044,269,269,269,269,0
|
|
20240703,192700,878426044,269,269,269,269,0
|
|
20240703,192600,878426044,269,269,269,269,0
|
|
20240703,192500,878426044,269,269,269,269,0
|
|
20240703,192400,878426044,269,269,269,269,34339
|
|
20240703,192300,878426044,269,269,269,269,0
|
|
20240703,192200,878426044,269,269,269,269,0
|
|
20240703,192100,878426044,269,269,269,269,0
|
|
20240703,192000,878426044,269,269,269,269,0
|
|
20240703,191900,878426044,269,269,269,269,0
|
|
20240703,191800,878426044,269,269,269,269,0
|
|
20240703,191700,878426044,269,269,269,269,0
|
|
20240703,191600,878426044,269,269,269,269,0
|
|
20240703,191500,878426044,269,269,269,269,0
|
|
20240703,191400,878426044,269,269,269,269,0
|
|
20240703,191300,878426044,269,269,269,269,0
|
|
20240703,191200,878426044,269,269,269,269,0
|
|
20240703,191100,878426044,269,269,269,269,0
|
|
20240703,191000,878426044,269,269,269,269,0
|
|
20240703,190900,878426044,269,269,269,269,0
|
|
20240703,190800,878426044,269,269,269,269,0
|
|
20240703,190700,878426044,269,269,269,269,0
|
|
20240703,190600,878426044,269,269,269,269,0
|
|
20240703,190500,878426044,269,269,269,269,0
|
|
20240703,190400,878426044,269,269,269,269,0
|
|
20240703,190300,878426044,269,269,269,269,0
|
|
20240703,190200,878426044,269,269,269,269,0
|
|
20240703,190100,878426044,269,269,269,269,0
|
|
20240703,190000,878426044,269,269,269,269,0
|
|
20240703,185900,878426044,269,269,269,269,0
|
|
20240703,185800,878426044,269,269,269,269,0
|
|
20240703,185700,878426044,269,269,269,269,0
|
|
20240703,185600,878426044,269,269,269,269,0
|
|
20240703,185500,878426044,269,269,269,269,0
|
|
20240703,185400,878426044,269,269,269,269,34339
|
|
20240703,185300,878426044,269,269,269,269,0
|
|
20240703,185200,878426044,269,269,269,269,0
|
|
20240703,185100,878426044,269,269,269,269,0
|
|
20240703,185000,878426044,269,269,269,269,0
|
|
20240703,184900,878426044,269,269,269,269,0
|
|
20240703,184800,878426044,269,269,269,269,0
|
|
20240703,184700,878426044,269,269,269,269,0
|
|
20240703,184600,878426044,269,269,269,269,0
|
|
20240703,184500,878426044,269,269,269,269,0
|
|
20240703,184400,878426044,269,269,269,269,0
|
|
20240703,184300,878426044,269,269,269,269,0
|
|
20240703,184200,878426044,269,269,269,269,0
|
|
20240703,184100,878426044,269,269,269,269,0
|
|
20240703,184000,878426044,269,269,269,269,0
|
|
20240703,183900,878426044,269,269,269,269,0
|
|
20240703,183800,878426044,269,269,269,269,0
|
|
20240703,183700,878426044,269,269,269,269,0
|
|
20240703,183600,878426044,269,269,269,269,0
|
|
20240703,183500,878426044,269,269,269,269,0
|
|
20240703,183400,878426044,269,269,269,269,0
|
|
20240703,183300,878426044,269,269,269,269,0
|
|
20240703,183200,878426044,269,269,269,269,0
|
|
20240703,183100,878426044,269,269,269,269,0
|
|
20240703,183000,878426044,269,269,269,269,0
|
|
20240703,182900,878426044,269,269,269,269,0
|
|
20240703,182800,878426044,269,269,269,269,0
|
|
20240703,182700,878426044,269,269,269,269,0
|
|
20240703,182600,878426044,269,269,269,269,0
|
|
20240703,182500,878426044,269,269,269,269,0
|
|
20240703,182400,878426044,269,269,269,269,34339
|
|
20240703,182300,878426044,269,269,269,269,0
|
|
20240703,182200,878426044,269,269,269,269,0
|
|
20240703,182100,878426044,269,269,269,269,0
|
|
20240703,182000,878426044,269,269,269,269,0
|
|
20240703,181900,878426044,269,269,269,269,0
|
|
20240703,181800,878426044,269,269,269,269,0
|
|
20240703,181700,878426044,269,269,269,269,0
|
|
20240703,181600,878426044,269,269,269,269,0
|
|
20240703,181500,878426044,269,269,269,269,0
|
|
20240703,181400,878426044,269,269,269,269,0
|
|
20240703,181300,878426044,269,269,269,269,0
|
|
20240703,181200,878426044,269,269,269,269,0
|
|
20240703,181100,878426044,269,269,269,269,0
|
|
20240703,181000,878426044,269,269,269,269,0
|
|
20240703,180900,878426044,269,269,269,269,0
|
|
20240703,180800,878426044,269,269,269,269,0
|
|
20240703,180700,878426044,269,269,269,269,0
|
|
20240703,180600,878426044,269,269,269,269,0
|
|
20240703,180500,878426044,269,269,269,269,0
|
|
20240703,180400,878426044,269,269,269,269,0
|
|
20240703,180300,878426044,269,269,269,269,0
|
|
20240703,180200,878426044,269,269,269,269,0
|
|
20240703,180100,878426044,269,269,269,269,0
|
|
20240703,180000,878426044,269,269,269,269,0
|
|
20240703,175900,878426044,269,269,269,269,0
|
|
20240703,175800,878426044,269,269,269,269,0
|
|
20240703,175700,878426044,269,269,269,269,0
|
|
20240703,175600,878426044,269,269,269,269,0
|
|
20240703,175500,878426044,269,269,269,269,0
|
|
20240703,175400,878426044,269,269,269,269,34339
|
|
20240703,175300,878426044,269,269,269,269,0
|
|
20240703,175200,878426044,269,269,269,269,0
|
|
20240703,175100,878426044,269,269,269,269,0
|
|
20240703,175000,878426044,269,269,269,269,0
|
|
20240703,174900,878426044,269,269,269,269,0
|
|
20240703,174800,878426044,269,269,269,269,0
|
|
20240703,174700,878426044,269,269,269,269,0
|
|
20240703,174600,878426044,269,269,269,269,0
|
|
20240703,174500,878426044,269,269,269,269,0
|
|
20240703,174400,878426044,269,269,269,269,0
|
|
20240703,174300,878426044,269,269,269,269,0
|
|
20240703,174200,878426044,269,269,269,269,0
|
|
20240703,174100,878426044,269,269,269,269,0
|
|
20240703,174000,878426044,269,269,269,269,0
|
|
20240703,173900,878426044,269,269,269,269,0
|
|
20240703,173800,878426044,269,269,269,269,0
|
|
20240703,173700,878426044,269,269,269,269,0
|
|
20240703,173600,878426044,269,269,269,269,0
|
|
20240703,173500,878426044,269,269,269,269,0
|
|
20240703,173400,878426044,269,269,269,269,0
|
|
20240703,173300,878426044,269,269,269,269,0
|
|
20240703,173200,878426044,269,269,269,269,0
|
|
20240703,173100,878426044,269,269,269,269,0
|
|
20240703,173000,878426044,269,269,269,269,0
|
|
20240703,172900,878426044,269,269,269,269,0
|
|
20240703,172800,878426044,269,269,269,269,0
|
|
20240703,172700,878426044,269,269,269,269,0
|
|
20240703,172600,878426044,269,269,269,269,0
|
|
20240703,172500,878426044,269,269,269,269,0
|
|
20240703,172400,878426044,269,269,269,269,34339
|
|
20240703,172300,878426044,269,269,269,269,0
|
|
20240703,172200,878426044,269,269,269,269,0
|
|
20240703,172100,878426044,269,269,269,269,0
|
|
20240703,172000,878426044,269,269,269,269,0
|
|
20240703,171900,878426044,269,269,269,269,0
|
|
20240703,171800,878426044,269,269,269,269,0
|
|
20240703,171700,878426044,269,269,269,269,0
|
|
20240703,171600,878426044,269,269,269,269,0
|
|
20240703,171500,878426044,269,269,269,269,0
|
|
20240703,171400,878426044,269,269,269,269,0
|
|
20240703,171300,878426044,269,269,269,269,0
|
|
20240703,171200,878426044,269,269,269,269,0
|
|
20240703,171100,878426044,269,269,269,269,0
|
|
20240703,171000,878426044,269,269,269,269,0
|
|
20240703,170900,878426044,269,269,269,269,0
|
|
20240703,170800,878426044,269,269,269,269,0
|
|
20240703,170700,878426044,269,269,269,269,0
|
|
20240703,170600,878426044,269,269,269,269,0
|
|
20240703,170500,878426044,269,269,269,269,0
|
|
20240703,170400,878426044,269,269,269,269,0
|
|
20240703,170300,878426044,269,269,269,269,0
|
|
20240703,170200,878426044,269,269,269,269,0
|
|
20240703,170100,878426044,269,269,269,269,0
|
|
20240703,170000,878426044,269,269,269,269,0
|
|
20240703,165900,878426044,269,269,269,269,0
|
|
20240703,165800,878426044,269,269,269,269,0
|
|
20240703,165700,878426044,269,269,269,269,0
|
|
20240703,165600,878426044,269,269,269,269,0
|
|
20240703,165500,878426044,269,269,269,269,0
|
|
20240703,165400,878426044,269,269,269,269,34339
|
|
20240703,165300,878426044,269,269,269,269,0
|
|
20240703,165200,878426044,269,269,269,269,0
|
|
20240703,165100,878426044,269,269,269,269,0
|
|
20240703,165000,878426044,269,269,269,269,0
|
|
20240703,164900,878426044,269,269,269,269,0
|
|
20240703,164800,878426044,269,269,269,269,0
|
|
20240703,164700,878426044,269,269,269,269,0
|
|
20240703,164600,878426044,269,269,269,269,0
|
|
20240703,164500,878426044,269,269,269,269,0
|
|
20240703,164400,878426044,269,269,269,269,0
|
|
20240703,164300,878426044,269,269,269,269,0
|
|
20240703,164200,878426044,269,269,269,269,0
|
|
20240703,164100,878426044,269,269,269,269,0
|
|
20240703,164000,878426044,269,269,269,269,0
|
|
20240703,163900,878426044,269,269,269,269,0
|
|
20240703,163800,878426044,269,269,269,269,0
|
|
20240703,163700,878426044,269,269,269,269,0
|
|
20240703,163600,878426044,269,269,269,269,0
|
|
20240703,163500,878426044,269,269,269,269,0
|
|
20240703,163400,878426044,269,269,269,269,0
|
|
20240703,163300,878426044,269,269,269,269,0
|
|
20240703,163200,878426044,269,269,269,269,0
|
|
20240703,163100,878426044,269,269,269,269,0
|
|
20240703,163000,878426044,269,269,269,269,0
|
|
20240703,162900,878426044,269,269,269,269,0
|
|
20240703,162800,878426044,269,269,269,269,0
|
|
20240703,162700,878426044,269,269,269,269,0
|
|
20240703,162600,878426044,269,269,269,269,0
|
|
20240703,162500,878426044,269,269,269,269,0
|
|
20240703,162400,878426044,269,269,269,269,34339
|
|
20240703,162300,878426044,269,269,269,269,0
|
|
20240703,162200,878426044,269,269,269,269,0
|
|
20240703,162100,878426044,269,269,269,269,0
|
|
20240703,162000,878426044,269,269,269,269,0
|
|
20240703,161900,878426044,269,269,269,269,0
|
|
20240703,161800,878426044,269,269,269,269,0
|
|
20240703,161700,878426044,269,269,269,269,0
|
|
20240703,161600,878426044,269,269,269,269,0
|
|
20240703,161500,878426044,269,269,269,269,0
|
|
20240703,161400,878426044,269,269,269,269,0
|
|
20240703,161300,878426044,269,269,269,269,0
|
|
20240703,161200,878426044,269,269,269,269,0
|
|
20240703,161100,878426044,269,269,269,269,0
|
|
20240703,161000,878426044,269,269,269,269,0
|
|
20240703,160900,878426044,269,269,269,269,0
|
|
20240703,160800,878426044,269,269,269,269,0
|
|
20240703,160700,878426044,269,269,269,269,0
|
|
20240703,160600,878426044,269,269,269,269,0
|
|
20240703,160500,878426044,269,269,269,269,0
|
|
20240703,160400,878426044,269,269,269,269,0
|
|
20240703,160300,878426044,269,269,269,269,0
|
|
20240703,160200,878426044,269,269,269,269,0
|
|
20240703,160100,878426044,269,269,269,269,0
|
|
20240703,160000,878426044,269,269,269,269,0
|
|
20240703,155900,878426044,269,269,269,269,0
|
|
20240703,155800,878426044,269,269,269,269,0
|
|
20240703,155700,878426044,269,269,269,269,0
|
|
20240703,155600,878426044,269,269,269,269,0
|
|
20240703,155500,878426044,269,269,269,269,0
|
|
20240703,155400,878426044,269,269,269,269,34339
|
|
20240703,155300,878426044,269,269,269,269,0
|
|
20240703,155200,878426044,269,269,269,269,0
|
|
20240703,155100,878426044,269,269,269,269,0
|
|
20240703,155000,878426044,269,269,269,269,0
|
|
20240703,154900,878426044,269,269,269,269,0
|
|
20240703,154800,878426044,269,269,269,269,0
|
|
20240703,154700,878426044,269,269,269,269,0
|
|
20240703,154600,878426044,269,269,269,269,0
|
|
20240703,154500,878426044,269,269,269,269,0
|
|
20240703,154400,878426044,269,269,269,269,0
|
|
20240703,154300,878426044,269,269,269,269,0
|
|
20240703,154200,878426044,269,269,269,269,0
|
|
20240703,154100,878426044,269,269,269,269,0
|
|
20240703,154000,878426044,269,269,269,269,0
|
|
20240703,153900,878426044,269,269,269,269,0
|
|
20240703,153800,878426044,269,269,269,269,0
|
|
20240703,153700,878426044,269,269,269,269,0
|
|
20240703,153600,878426044,269,269,269,269,0
|
|
20240703,153500,878426044,269,269,269,269,0
|
|
20240703,153400,878426044,269,269,269,269,0
|
|
20240703,153300,878426044,269,269,269,269,0
|
|
20240703,153200,878426044,269,269,269,269,0
|
|
20240703,153100,878426044,269,269,269,269,0
|
|
20240703,153000,878426044,269,269,269,269,34339
|
|
20240703,152900,869188853,270,270,270,270,0
|
|
20240703,152800,869188853,270,270,270,270,0
|
|
20240703,152700,869188853,270,270,270,270,0
|
|
20240703,152600,869188853,270,270,270,270,0
|
|
20240703,152500,869188853,270,270,270,270,0
|
|
20240703,152400,869188853,270,270,270,270,0
|
|
20240703,152300,869188853,270,270,270,270,0
|
|
20240703,152200,869188853,270,270,270,270,0
|
|
20240703,152100,869188853,270,270,270,270,0
|
|
20240703,152000,869188853,270,270,270,270,0
|
|
20240703,151900,869188853,270,270,270,266,29477
|
|
20240703,151800,861257578,272,270,272,270,3865
|
|
20240703,151700,860210919,268,268,268,268,6742
|
|
20240703,151600,858404063,267,268,268,267,2658
|
|
20240703,151500,857693119,268,271,271,268,35185
|
|
20240703,151400,848194114,271,270,272,270,11094
|
|
20240703,151300,845182256,270,269,270,269,4615
|
|
20240703,151200,843940121,269,269,269,269,1142
|
|
20240703,151100,843632923,270,270,270,270,98
|
|
20240703,151000,843606463,270,270,270,270,563
|
|
20240703,150900,843454453,270,271,271,270,1118
|
|
20240703,150800,843152592,272,272,272,271,6825
|
|
20240703,150700,841299563,271,271,271,271,1
|
|
20240703,150600,841299292,270,269,270,269,2183
|
|
20240703,150500,840710386,268,267,268,267,868
|
|
20240703,150400,840478261,266,267,267,266,65
|
|
20240703,150300,840460961,266,266,266,266,0
|
|
20240703,150200,840460961,266,267,267,266,5092
|
|
20240703,150100,839106485,266,265,266,265,6253
|
|
20240703,150000,837444013,266,266,268,266,12652
|
|
20240703,145900,834077981,268,267,268,267,12137
|
|
20240703,145800,830825730,267,265,267,265,123
|
|
20240703,145700,830793065,268,264,268,263,33889
|
|
20240703,145600,821782364,265,267,267,263,2546
|
|
20240703,145500,821110715,266,265,267,262,34234
|
|
20240703,145400,812084437,267,268,268,265,9951
|
|
20240703,145300,809441360,269,270,273,269,7690
|
|
20240703,145200,807365811,270,274,274,270,83
|
|
20240703,145100,807343132,274,271,274,269,7813
|
|
20240703,145000,805217813,272,269,272,266,15228
|
|
20240703,144900,801118813,269,271,272,269,7908
|
|
20240703,144800,798978054,271,275,275,269,39497
|
|
20240703,144700,788279473,275,277,277,275,5643
|
|
20240703,144600,786725369,280,282,282,278,57976
|
|
20240703,144500,770539511,280,281,281,280,21364
|
|
20240703,144400,764556027,281,282,282,281,5845
|
|
20240703,144300,762908780,283,282,283,282,7198
|
|
20240703,144200,760876944,283,284,284,283,4504
|
|
20240703,144100,759602285,283,284,284,283,12540
|
|
20240703,144000,756044959,284,283,284,283,443
|
|
20240703,143900,755919148,283,283,286,283,3536
|
|
20240703,143800,754910730,284,282,284,282,2073
|
|
20240703,143700,754324431,282,281,282,281,3389
|
|
20240703,143600,753372121,281,280,282,280,595
|
|
20240703,143500,753204567,280,281,281,280,507
|
|
20240703,143400,753062606,281,280,282,280,11962
|
|
20240703,143300,749708183,281,282,282,281,4370
|
|
20240703,143200,748478587,282,282,282,281,637
|
|
20240703,143100,748298967,283,280,283,280,11705
|
|
20240703,143000,745005096,280,279,280,279,6892
|
|
20240703,142900,743080720,279,279,281,279,9220
|
|
20240703,142800,740496790,279,280,281,279,35558
|
|
20240703,142700,730569656,281,282,282,280,33043
|
|
20240703,142600,721297831,282,283,283,282,14908
|
|
20240703,142500,717085868,283,285,286,283,20625
|
|
20240703,142400,711222139,285,284,288,282,11049
|
|
20240703,142300,708097995,284,282,285,282,3297
|
|
20240703,142200,707167778,282,287,290,280,39490
|
|
20240703,142100,695982515,289,290,290,284,22454
|
|
20240703,142000,689544776,290,287,290,286,9539
|
|
20240703,141900,686804362,287,287,287,284,14307
|
|
20240703,141800,682728463,287,287,287,285,5774
|
|
20240703,141700,681075617,287,284,288,284,3099
|
|
20240703,141600,680193287,284,286,286,283,5222
|
|
20240703,141500,678708747,286,288,289,285,3198
|
|
20240703,141400,677795448,288,284,290,282,64088
|
|
20240703,141300,659491747,285,284,285,282,29944
|
|
20240703,141200,651012670,284,281,284,281,20713
|
|
20240703,141100,645168140,281,281,286,280,16261
|
|
20240703,141000,640583890,281,285,288,281,77136
|
|
20240703,140900,618755656,286,285,289,284,43335
|
|
20240703,140800,606405277,288,286,290,284,17687
|
|
20240703,140700,601354252,286,299,299,286,110903
|
|
20240703,140600,569109482,299,292,299,290,49601
|
|
20240703,140500,554496797,290,287,294,285,77515
|
|
20240703,140400,531996610,285,288,291,280,155138
|
|
20240703,140300,487799914,291,296,296,288,100503
|
|
20240703,140200,458611605,293,295,299,292,62491
|
|
20240703,140100,440129674,295,293,295,291,30304
|
|
20240703,140000,431263088,293,296,297,291,56887
|
|
20240703,135900,414567176,297,293,298,293,18787
|
|
20240703,135800,409034335,292,300,303,292,48592
|
|
20240703,135700,394538247,296,301,304,290,66681
|
|
20240703,135600,374765851,304,301,304,298,30142
|
|
20240703,135500,365673872,302,299,305,296,66100
|
|
20240703,135400,345662259,299,298,305,297,64858
|
|
20240703,135300,326129042,297,298,302,296,42806
|
|
20240703,135200,313306731,298,297,303,293,56305
|
|
20240703,135100,296512036,293,301,319,293,238454
|
|
20240703,135000,224038733,306,291,307,291,174532
|
|
20240703,134900,172372105,310,310,310,310,0
|
|
20240703,134800,172372105,310,278,310,278,66393
|
|
20240703,134700,153096917,277,281,282,275,59202
|
|
20240703,134600,136532831,280,280,282,272,133534
|
|
20240703,134500,99433587,285,282,290,276,97389
|
|
20240703,134400,71925587,269,269,269,269,0
|
|
20240703,134300,71925587,269,252,269,252,25003
|
|
20240703,134200,65377395,256,256,256,256,64
|
|
20240703,134100,65361011,257,250,258,250,6500
|
|
20240703,134000,63715092,250,250,250,250,0
|
|
20240703,133900,63715092,250,250,250,250,0
|
|
20240703,133800,63715092,250,249,250,249,2000
|
|
20240703,133700,63216808,247,248,248,247,3000
|
|
20240703,133600,62473088,248,248,248,248,0
|
|
20240703,133500,62473088,248,248,248,248,0
|
|
20240703,133400,62473088,248,248,248,248,0
|
|
20240703,133300,62473088,248,248,248,248,0
|
|
20240703,133200,62473088,248,248,248,248,0
|
|
20240703,133100,62473088,248,248,248,248,6
|
|
20240703,133000,62471600,247,247,247,247,0
|
|
20240703,132900,62471600,247,247,247,247,0
|
|
20240703,132800,62471600,247,247,247,247,0
|
|
20240703,132700,62471600,247,247,247,247,0
|
|
20240703,132600,62471600,247,247,247,247,0
|
|
20240703,132500,62471600,247,247,247,247,131
|
|
20240703,132400,62439243,247,247,247,247,978
|
|
20240703,132300,62197677,247,248,248,247,17022
|
|
20240703,132200,57991009,249,249,249,249,33
|
|
20240703,132100,57982792,249,249,249,249,1480
|
|
20240703,132000,57614272,249,249,249,249,11
|
|
20240703,131900,57611533,249,249,249,249,5
|
|
20240703,131800,57610288,250,250,250,250,0
|
|
20240703,131700,57610288,250,250,250,250,0
|
|
20240703,131600,57610288,250,250,250,250,0
|
|
20240703,131500,57610288,250,250,250,250,50
|
|
20240703,131400,57597788,249,249,249,249,5
|
|
20240703,131300,57596543,249,249,249,249,205
|
|
20240703,131200,57545498,249,249,249,249,0
|
|
20240703,131100,57545498,249,249,249,249,0
|
|
20240703,131000,57545498,249,249,249,249,0
|
|
20240703,130900,57545498,249,249,249,249,5
|
|
20240703,130800,57544253,249,249,249,249,0
|
|
20240703,130700,57544253,249,249,249,249,0
|
|
20240703,130600,57544253,249,249,249,249,0
|
|
20240703,130500,57544253,249,249,249,249,5
|
|
20240703,130400,57543008,249,249,249,249,0
|
|
20240703,130300,57543008,249,249,249,249,19
|
|
20240703,130200,57538277,248,248,248,248,4005
|
|
20240703,130100,56545037,249,249,249,249,1371
|
|
20240703,130000,56203658,247,247,247,247,0
|
|
20240703,125900,56203658,247,247,247,247,0
|
|
20240703,125800,56203658,247,247,247,247,0
|
|
20240703,125700,56203658,247,247,247,247,0
|
|
20240703,125600,56203658,247,247,247,247,0
|
|
20240703,125500,56203658,247,247,247,247,0
|
|
20240703,125400,56203658,247,247,247,247,0
|
|
20240703,125300,56203658,247,247,247,247,7050
|
|
20240703,125200,54462308,248,248,248,248,0
|
|
20240703,125100,54462308,248,248,248,248,0
|
|
20240703,125000,54462308,248,248,248,248,0
|
|
20240703,124900,54462308,248,248,248,248,565
|
|
20240703,124800,54322188,248,248,248,248,806
|
|
20240703,124700,54122300,249,249,249,249,0
|
|
20240703,124600,54122300,249,249,249,249,0
|
|
20240703,124500,54122300,249,249,249,249,0
|
|
20240703,124400,54122300,249,249,249,249,0
|
|
20240703,124300,54122300,249,249,249,249,0
|
|
20240703,124200,54122300,249,249,249,249,0
|
|
20240703,124100,54122300,249,249,249,249,0
|
|
20240703,124000,54122300,249,249,249,249,0
|
|
20240703,123900,54122300,249,249,249,249,0
|
|
20240703,123800,54122300,249,249,249,249,0
|
|
20240703,123700,54122300,249,249,249,249,0
|
|
20240703,123600,54122300,249,249,249,249,0
|
|
20240703,123500,54122300,249,249,249,249,163
|
|
20240703,123400,54081713,249,249,249,249,561
|
|
20240703,123300,53942024,249,249,249,249,0
|
|
20240703,123200,53942024,249,249,249,249,200
|
|
20240703,123100,53892224,249,249,249,249,0
|
|
20240703,123000,53892224,249,249,249,249,0
|
|
20240703,122900,53892224,249,249,249,249,0
|
|
20240703,122800,53892224,249,249,249,249,15
|
|
20240703,122700,53888489,249,249,249,249,5
|
|
20240703,122600,53887244,249,249,249,249,5
|
|
20240703,122500,53885999,249,249,249,249,2
|
|
20240703,122400,53885501,252,252,252,252,0
|
|
20240703,122300,53885501,252,252,252,252,0
|
|
20240703,122200,53885501,252,252,252,252,0
|
|
20240703,122100,53885501,252,252,252,252,0
|
|
20240703,122000,53885501,252,251,252,251,10
|
|
20240703,121900,53882986,250,249,252,247,712
|
|
20240703,121800,53706407,252,250,252,250,1400
|
|
20240703,121700,53355620,249,249,249,249,0
|
|
20240703,121600,53355620,249,249,249,249,6000
|
|
20240703,121500,51861620,250,249,250,249,7692
|
|
20240703,121400,49942005,249,249,249,249,0
|
|
20240703,121300,49942005,249,249,249,249,0
|
|
20240703,121200,49942005,249,249,249,249,0
|
|
20240703,121100,49942005,249,249,249,249,1
|
|
20240703,121000,49941756,249,249,249,249,5
|
|
20240703,120900,49940511,249,249,249,249,8
|
|
20240703,120800,49938519,249,249,249,249,14
|
|
20240703,120700,49935033,250,250,250,250,3
|
|
20240703,120600,49934283,249,249,249,249,615
|
|
20240703,120500,49781148,248,248,248,248,5
|
|
20240703,120400,49779908,248,248,248,248,82
|
|
20240703,120300,49759572,248,248,248,248,0
|
|
20240703,120200,49759572,248,247,248,247,1234
|
|
20240703,120100,49454773,248,248,248,248,0
|
|
20240703,120000,49454773,248,248,248,248,5
|
|
20240703,115900,49453533,248,248,248,248,0
|
|
20240703,115800,49453533,248,248,248,248,0
|
|
20240703,115700,49453533,248,248,248,248,0
|
|
20240703,115600,49453533,248,248,248,248,0
|
|
20240703,115500,49453533,248,248,248,248,0
|
|
20240703,115400,49453533,248,248,248,248,23
|
|
20240703,115300,49447829,248,247,248,247,8591
|
|
20240703,115200,47325335,246,246,246,246,0
|
|
20240703,115100,47325335,246,246,246,246,0
|
|
20240703,115000,47325335,246,246,246,246,1
|
|
20240703,114900,47325089,246,246,246,246,0
|
|
20240703,114800,47325089,246,246,246,246,0
|
|
20240703,114700,47325089,246,246,246,246,0
|
|
20240703,114600,47325089,246,246,246,246,45
|
|
20240703,114500,47314019,247,246,247,246,10
|
|
20240703,114400,47311554,246,246,246,246,0
|
|
20240703,114300,47311554,246,246,246,246,0
|
|
20240703,114200,47311554,246,247,247,246,8
|
|
20240703,114100,47309583,247,246,247,246,8
|
|
20240703,114000,47307612,246,246,246,246,0
|
|
20240703,113900,47307612,246,246,246,246,1
|
|
20240703,113800,47307366,247,247,247,246,21
|
|
20240703,113700,47302190,246,246,246,246,6
|
|
20240703,113600,47300714,247,247,247,247,1
|
|
20240703,113500,47300467,246,246,246,246,0
|
|
20240703,113400,47300467,246,246,246,246,7
|
|
20240703,113300,47298745,246,246,246,246,55
|
|
20240703,113200,47285215,246,246,246,246,52
|
|
20240703,113100,47272423,246,246,246,246,732
|
|
20240703,113000,47092351,245,246,246,245,10
|
|
20240703,112900,47089896,245,246,246,245,5
|
|
20240703,112800,47088667,246,246,246,246,6
|
|
20240703,112700,47087191,245,245,245,245,5
|
|
20240703,112600,47085966,245,245,245,245,2094
|
|
20240703,112500,46572936,246,245,246,245,351
|
|
20240703,112400,46486940,246,246,246,246,4
|
|
20240703,112300,46485956,245,245,245,245,1
|
|
20240703,112200,46485711,246,246,246,246,4
|
|
20240703,112100,46484727,245,245,245,245,0
|
|
20240703,112000,46484727,245,246,246,245,501
|
|
20240703,111900,46361978,247,247,247,247,2
|
|
20240703,111800,46361484,247,245,247,245,502
|
|
20240703,111700,46238490,245,245,245,245,0
|
|
20240703,111600,46238490,245,247,247,245,3
|
|
20240703,111500,46237751,247,247,247,247,0
|
|
20240703,111400,46237751,247,247,247,247,0
|
|
20240703,111300,46237751,247,247,247,247,0
|
|
20240703,111200,46237751,247,247,247,247,0
|
|
20240703,111100,46237751,247,247,247,247,0
|
|
20240703,111000,46237751,247,247,247,247,0
|
|
20240703,110900,46237751,247,247,247,247,0
|
|
20240703,110800,46237751,247,247,247,247,0
|
|
20240703,110700,46237751,247,247,247,247,69
|
|
20240703,110600,46220708,247,244,247,244,9826
|
|
20240703,110500,43797896,242,243,243,242,5
|
|
20240703,110400,43796683,244,244,244,244,4
|
|
20240703,110300,43795707,244,242,244,242,202
|
|
20240703,110200,43746425,243,243,243,243,0
|
|
20240703,110100,43746425,243,243,243,243,0
|
|
20240703,110000,43746425,243,244,244,243,204
|
|
20240703,105900,43696849,243,243,243,243,0
|
|
20240703,105800,43696849,243,244,244,243,1021
|
|
20240703,105700,43448740,244,244,244,244,0
|
|
20240703,105600,43448740,244,244,244,244,10
|
|
20240703,105500,43446300,244,244,244,244,6
|
|
20240703,105400,43444836,243,243,243,243,1000
|
|
20240703,105300,43201836,243,243,243,243,5
|
|
20240703,105200,43200621,243,243,243,243,0
|
|
20240703,105100,43200621,243,243,243,243,0
|
|
20240703,105000,43200621,243,243,243,243,0
|
|
20240703,104900,43200621,243,243,243,243,5
|
|
20240703,104800,43199406,243,243,243,243,901
|
|
20240703,104700,42980463,245,245,245,245,0
|
|
20240703,104600,42980463,245,245,245,245,0
|
|
20240703,104500,42980463,245,244,245,243,3
|
|
20240703,104400,42979731,245,243,245,242,94
|
|
20240703,104300,42956888,243,243,243,243,200
|
|
20240703,104200,42908288,243,243,243,243,0
|
|
20240703,104100,42908288,243,243,243,243,1000
|
|
20240703,104000,42665288,243,242,243,241,3
|
|
20240703,103900,42664562,243,243,243,243,1
|
|
20240703,103800,42664319,240,242,243,240,4296
|
|
20240703,103700,41627532,242,242,242,242,1
|
|
20240703,103600,41627290,245,244,245,241,1574
|
|
20240703,103500,41243242,245,242,245,241,2839
|
|
20240703,103400,40553248,243,243,243,243,0
|
|
20240703,103300,40553248,243,240,243,240,6831
|
|
20240703,103200,38913804,240,241,241,240,3000
|
|
20240703,103100,38191809,243,243,243,243,0
|
|
20240703,103000,38191809,243,243,243,243,3
|
|
20240703,102900,38191080,243,243,243,243,0
|
|
20240703,102800,38191080,243,243,243,243,0
|
|
20240703,102700,38191080,243,241,243,241,2
|
|
20240703,102600,38190596,241,241,241,241,0
|
|
20240703,102500,38190596,241,242,242,241,11
|
|
20240703,102400,38187935,243,243,243,243,0
|
|
20240703,102300,38187935,243,243,243,243,0
|
|
20240703,102200,38187935,243,243,243,243,0
|
|
20240703,102100,38187935,243,243,243,243,0
|
|
20240703,102000,38187935,243,243,243,243,0
|
|
20240703,101900,38187935,243,243,243,243,2
|
|
20240703,101800,38187449,243,240,243,240,1854
|
|
20240703,101700,37741406,243,242,243,240,16184
|
|
20240703,101600,33851856,243,243,243,243,0
|
|
20240703,101500,33851856,243,243,243,243,5
|
|
20240703,101400,33850641,243,243,243,243,0
|
|
20240703,101300,33850641,243,243,243,243,2
|
|
20240703,101200,33850155,243,243,243,243,0
|
|
20240703,101100,33850155,243,243,243,243,2
|
|
20240703,101000,33849669,243,243,243,243,0
|
|
20240703,100900,33849669,243,243,244,242,143
|
|
20240703,100800,33815043,246,243,246,243,7002
|
|
20240703,100700,32113554,246,245,246,243,704
|
|
20240703,100600,31942473,246,244,246,241,6301
|
|
20240703,100500,30413979,246,246,246,246,5
|
|
20240703,100400,30412749,246,246,246,246,0
|
|
20240703,100300,30412749,246,246,246,246,0
|
|
20240703,100200,30412749,246,246,246,246,0
|
|
20240703,100100,30412749,246,246,246,246,5
|
|
20240703,100000,30411519,247,246,247,246,1004
|
|
20240703,095900,30164534,246,246,246,246,2
|
|
20240703,095800,30164042,246,246,246,246,0
|
|
20240703,095700,30164042,246,246,246,246,13
|
|
20240703,095600,30160844,246,245,246,245,705
|
|
20240703,095500,29988118,246,247,247,246,600
|
|
20240703,095400,29840517,247,247,247,247,64
|
|
20240703,095300,29824709,248,248,248,248,0
|
|
20240703,095200,29824709,248,248,248,247,415
|
|
20240703,095100,29722125,247,247,248,247,1127
|
|
20240703,095000,29443754,247,243,247,243,26295
|
|
20240703,094900,22994162,244,244,244,244,0
|
|
20240703,094800,22994162,244,244,244,244,0
|
|
20240703,094700,22994162,244,243,244,243,2173
|
|
20240703,094600,22466086,243,243,243,243,0
|
|
20240703,094500,22466086,243,243,243,243,0
|
|
20240703,094400,22466086,243,243,243,243,700
|
|
20240703,094300,22295986,243,243,243,243,88
|
|
20240703,094200,22274602,243,243,243,243,0
|
|
20240703,094100,22274602,243,243,243,243,0
|
|
20240703,094000,22274602,243,243,243,243,0
|
|
20240703,093900,22274602,243,243,243,243,3
|
|
20240703,093800,22273873,243,242,243,242,1352
|
|
20240703,093700,21945357,243,243,243,243,0
|
|
20240703,093600,21945357,243,243,243,243,399
|
|
20240703,093500,21848400,243,243,243,243,2
|
|
20240703,093400,21847914,242,242,242,242,30
|
|
20240703,093300,21840654,243,243,243,243,0
|
|
20240703,093200,21840654,243,243,243,243,0
|
|
20240703,093100,21840654,243,243,243,243,0
|
|
20240703,093000,21840654,243,243,243,243,0
|
|
20240703,092900,21840654,243,243,243,243,1000
|
|
20240703,092800,21597654,243,243,243,243,0
|
|
20240703,092700,21597654,243,243,243,243,328
|
|
20240703,092600,21517950,243,243,243,243,0
|
|
20240703,092500,21517950,243,242,243,242,1827
|
|
20240703,092400,21074406,242,242,242,242,1000
|
|
20240703,092300,20832406,242,241,242,241,11322
|
|
20240703,092200,18103802,239,240,240,239,2130
|
|
20240703,092100,17593102,240,240,241,239,2718
|
|
20240703,092000,16943396,240,242,242,240,3351
|
|
20240703,091900,16138956,242,241,244,241,13537
|
|
20240703,091800,12876433,245,245,245,242,7687
|
|
20240703,091700,11013882,245,243,245,243,3200
|
|
20240703,091600,10233280,243,243,243,243,183
|
|
20240703,091500,10188811,242,242,242,242,0
|
|
20240703,091400,10188811,242,241,242,241,1281
|
|
20240703,091300,9878824,242,242,242,242,2883
|
|
20240703,091200,9181138,242,242,242,241,4539
|
|
20240703,091100,8083026,242,242,242,242,1883
|
|
20240703,091000,7627340,241,244,244,240,15578
|
|
20240703,090900,3876455,244,242,245,242,1091
|
|
20240703,090800,3610622,241,247,247,240,12184
|
|
20240703,090700,664977,247,247,247,247,0
|
|
20240703,090600,664977,247,247,247,247,13
|
|
20240703,090500,661766,247,247,247,247,7
|
|
20240703,090400,660037,248,247,248,247,216
|
|
20240703,090300,606483,247,247,247,247,84
|
|
20240703,090200,585735,249,249,249,249,0
|
|
20240703,090100,585735,249,246,252,246,326
|
|
20240703,090000,504466,246,245,246,245,2059
|