747 lines
33 KiB
CSV
747 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,212400,617745061,270,270,270,270,91272
|
|
20240705,212300,617745061,270,270,270,270,0
|
|
20240705,212200,617745061,270,270,270,270,0
|
|
20240705,212100,617745061,270,270,270,270,0
|
|
20240705,212000,617745061,270,270,270,270,0
|
|
20240705,211900,617745061,270,270,270,270,0
|
|
20240705,211800,617745061,270,270,270,270,0
|
|
20240705,211700,617745061,270,270,270,270,0
|
|
20240705,211600,617745061,270,270,270,270,0
|
|
20240705,211500,617745061,270,270,270,270,0
|
|
20240705,211400,617745061,270,270,270,270,0
|
|
20240705,211300,617745061,270,270,270,270,0
|
|
20240705,211200,617745061,270,270,270,270,0
|
|
20240705,211100,617745061,270,270,270,270,0
|
|
20240705,211000,617745061,270,270,270,270,0
|
|
20240705,210900,617745061,270,270,270,270,0
|
|
20240705,210800,617745061,270,270,270,270,0
|
|
20240705,210700,617745061,270,270,270,270,0
|
|
20240705,210600,617745061,270,270,270,270,0
|
|
20240705,210500,617745061,270,270,270,270,0
|
|
20240705,210400,617745061,270,270,270,270,0
|
|
20240705,210300,617745061,270,270,270,270,0
|
|
20240705,210200,617745061,270,270,270,270,0
|
|
20240705,210100,617745061,270,270,270,270,0
|
|
20240705,210000,617745061,270,270,270,270,0
|
|
20240705,205900,617745061,270,270,270,270,0
|
|
20240705,205800,617745061,270,270,270,270,0
|
|
20240705,205700,617745061,270,270,270,270,0
|
|
20240705,205600,617745061,270,270,270,270,0
|
|
20240705,205500,617745061,270,270,270,270,0
|
|
20240705,205400,617745061,270,270,270,270,91272
|
|
20240705,205300,617745061,270,270,270,270,0
|
|
20240705,205200,617745061,270,270,270,270,0
|
|
20240705,205100,617745061,270,270,270,270,0
|
|
20240705,205000,617745061,270,270,270,270,0
|
|
20240705,204900,617745061,270,270,270,270,0
|
|
20240705,204800,617745061,270,270,270,270,0
|
|
20240705,204700,617745061,270,270,270,270,0
|
|
20240705,204600,617745061,270,270,270,270,0
|
|
20240705,204500,617745061,270,270,270,270,0
|
|
20240705,204400,617745061,270,270,270,270,0
|
|
20240705,204300,617745061,270,270,270,270,0
|
|
20240705,204200,617745061,270,270,270,270,0
|
|
20240705,204100,617745061,270,270,270,270,0
|
|
20240705,204000,617745061,270,270,270,270,0
|
|
20240705,203900,617745061,270,270,270,270,0
|
|
20240705,203800,617745061,270,270,270,270,0
|
|
20240705,203700,617745061,270,270,270,270,0
|
|
20240705,203600,617745061,270,270,270,270,0
|
|
20240705,203500,617745061,270,270,270,270,0
|
|
20240705,203400,617745061,270,270,270,270,0
|
|
20240705,203300,617745061,270,270,270,270,0
|
|
20240705,203200,617745061,270,270,270,270,0
|
|
20240705,203100,617745061,270,270,270,270,0
|
|
20240705,203000,617745061,270,270,270,270,0
|
|
20240705,202900,617745061,270,270,270,270,0
|
|
20240705,202800,617745061,270,270,270,270,0
|
|
20240705,202700,617745061,270,270,270,270,0
|
|
20240705,202600,617745061,270,270,270,270,0
|
|
20240705,202500,617745061,270,270,270,270,0
|
|
20240705,202400,617745061,270,270,270,270,91272
|
|
20240705,202300,617745061,270,270,270,270,0
|
|
20240705,202200,617745061,270,270,270,270,0
|
|
20240705,202100,617745061,270,270,270,270,0
|
|
20240705,202000,617745061,270,270,270,270,0
|
|
20240705,201900,617745061,270,270,270,270,0
|
|
20240705,201800,617745061,270,270,270,270,0
|
|
20240705,201700,617745061,270,270,270,270,0
|
|
20240705,201600,617745061,270,270,270,270,0
|
|
20240705,201500,617745061,270,270,270,270,0
|
|
20240705,201400,617745061,270,270,270,270,0
|
|
20240705,201300,617745061,270,270,270,270,0
|
|
20240705,201200,617745061,270,270,270,270,0
|
|
20240705,201100,617745061,270,270,270,270,0
|
|
20240705,201000,617745061,270,270,270,270,0
|
|
20240705,200900,617745061,270,270,270,270,0
|
|
20240705,200800,617745061,270,270,270,270,0
|
|
20240705,200700,617745061,270,270,270,270,0
|
|
20240705,200600,617745061,270,270,270,270,0
|
|
20240705,200500,617745061,270,270,270,270,0
|
|
20240705,200400,617745061,270,270,270,270,0
|
|
20240705,200300,617745061,270,270,270,270,0
|
|
20240705,200200,617745061,270,270,270,270,0
|
|
20240705,200100,617745061,270,270,270,270,0
|
|
20240705,200000,617745061,270,270,270,270,0
|
|
20240705,195900,617745061,270,270,270,270,0
|
|
20240705,195800,617745061,270,270,270,270,0
|
|
20240705,195700,617745061,270,270,270,270,0
|
|
20240705,195600,617745061,270,270,270,270,0
|
|
20240705,195500,617745061,270,270,270,270,0
|
|
20240705,195400,617745061,270,270,270,270,91272
|
|
20240705,195300,617745061,270,270,270,270,0
|
|
20240705,195200,617745061,270,270,270,270,0
|
|
20240705,195100,617745061,270,270,270,270,0
|
|
20240705,195000,617745061,270,270,270,270,0
|
|
20240705,194900,617745061,270,270,270,270,0
|
|
20240705,194800,617745061,270,270,270,270,0
|
|
20240705,194700,617745061,270,270,270,270,0
|
|
20240705,194600,617745061,270,270,270,270,0
|
|
20240705,194500,617745061,270,270,270,270,0
|
|
20240705,194400,617745061,270,270,270,270,0
|
|
20240705,194300,617745061,270,270,270,270,0
|
|
20240705,194200,617745061,270,270,270,270,0
|
|
20240705,194100,617745061,270,270,270,270,0
|
|
20240705,194000,617745061,270,270,270,270,0
|
|
20240705,193900,617745061,270,270,270,270,0
|
|
20240705,193800,617745061,270,270,270,270,0
|
|
20240705,193700,617745061,270,270,270,270,0
|
|
20240705,193600,617745061,270,270,270,270,0
|
|
20240705,193500,617745061,270,270,270,270,0
|
|
20240705,193400,617745061,270,270,270,270,0
|
|
20240705,193300,617745061,270,270,270,270,0
|
|
20240705,193200,617745061,270,270,270,270,0
|
|
20240705,193100,617745061,270,270,270,270,0
|
|
20240705,193000,617745061,270,270,270,270,0
|
|
20240705,192900,617745061,270,270,270,270,0
|
|
20240705,192800,617745061,270,270,270,270,0
|
|
20240705,192700,617745061,270,270,270,270,0
|
|
20240705,192600,617745061,270,270,270,270,0
|
|
20240705,192500,617745061,270,270,270,270,0
|
|
20240705,192400,617745061,270,270,270,270,91272
|
|
20240705,192300,617745061,270,270,270,270,0
|
|
20240705,192200,617745061,270,270,270,270,0
|
|
20240705,192100,617745061,270,270,270,270,0
|
|
20240705,192000,617745061,270,270,270,270,0
|
|
20240705,191900,617745061,270,270,270,270,0
|
|
20240705,191800,617745061,270,270,270,270,0
|
|
20240705,191700,617745061,270,270,270,270,0
|
|
20240705,191600,617745061,270,270,270,270,0
|
|
20240705,191500,617745061,270,270,270,270,0
|
|
20240705,191400,617745061,270,270,270,270,0
|
|
20240705,191300,617745061,270,270,270,270,0
|
|
20240705,191200,617745061,270,270,270,270,0
|
|
20240705,191100,617745061,270,270,270,270,0
|
|
20240705,191000,617745061,270,270,270,270,0
|
|
20240705,190900,617745061,270,270,270,270,0
|
|
20240705,190800,617745061,270,270,270,270,0
|
|
20240705,190700,617745061,270,270,270,270,0
|
|
20240705,190600,617745061,270,270,270,270,0
|
|
20240705,190500,617745061,270,270,270,270,0
|
|
20240705,190400,617745061,270,270,270,270,0
|
|
20240705,190300,617745061,270,270,270,270,0
|
|
20240705,190200,617745061,270,270,270,270,0
|
|
20240705,190100,617745061,270,270,270,270,0
|
|
20240705,190000,617745061,270,270,270,270,0
|
|
20240705,185900,617745061,270,270,270,270,0
|
|
20240705,185800,617745061,270,270,270,270,0
|
|
20240705,185700,617745061,270,270,270,270,0
|
|
20240705,185600,617745061,270,270,270,270,0
|
|
20240705,185500,617745061,270,270,270,270,0
|
|
20240705,185400,617745061,270,270,270,270,91272
|
|
20240705,185300,617745061,270,270,270,270,0
|
|
20240705,185200,617745061,270,270,270,270,0
|
|
20240705,185100,617745061,270,270,270,270,0
|
|
20240705,185000,617745061,270,270,270,270,0
|
|
20240705,184900,617745061,270,270,270,270,0
|
|
20240705,184800,617745061,270,270,270,270,0
|
|
20240705,184700,617745061,270,270,270,270,0
|
|
20240705,184600,617745061,270,270,270,270,0
|
|
20240705,184500,617745061,270,270,270,270,0
|
|
20240705,184400,617745061,270,270,270,270,0
|
|
20240705,184300,617745061,270,270,270,270,0
|
|
20240705,184200,617745061,270,270,270,270,0
|
|
20240705,184100,617745061,270,270,270,270,0
|
|
20240705,184000,617745061,270,270,270,270,0
|
|
20240705,183900,617745061,270,270,270,270,0
|
|
20240705,183800,617745061,270,270,270,270,0
|
|
20240705,183700,617745061,270,270,270,270,0
|
|
20240705,183600,617745061,270,270,270,270,0
|
|
20240705,183500,617745061,270,270,270,270,0
|
|
20240705,183400,617745061,270,270,270,270,0
|
|
20240705,183300,617745061,270,270,270,270,0
|
|
20240705,183200,617745061,270,270,270,270,0
|
|
20240705,183100,617745061,270,270,270,270,0
|
|
20240705,183000,617745061,270,270,270,270,0
|
|
20240705,182900,617745061,270,270,270,270,0
|
|
20240705,182800,617745061,270,270,270,270,0
|
|
20240705,182700,617745061,270,270,270,270,0
|
|
20240705,182600,617745061,270,270,270,270,0
|
|
20240705,182500,617745061,270,270,270,270,0
|
|
20240705,182400,617745061,270,270,270,270,91272
|
|
20240705,182300,617745061,270,270,270,270,0
|
|
20240705,182200,617745061,270,270,270,270,0
|
|
20240705,182100,617745061,270,270,270,270,0
|
|
20240705,182000,617745061,270,270,270,270,0
|
|
20240705,181900,617745061,270,270,270,270,0
|
|
20240705,181800,617745061,270,270,270,270,0
|
|
20240705,181700,617745061,270,270,270,270,0
|
|
20240705,181600,617745061,270,270,270,270,0
|
|
20240705,181500,617745061,270,270,270,270,0
|
|
20240705,181400,617745061,270,270,270,270,0
|
|
20240705,181300,617745061,270,270,270,270,0
|
|
20240705,181200,617745061,270,270,270,270,0
|
|
20240705,181100,617745061,270,270,270,270,0
|
|
20240705,181000,617745061,270,270,270,270,0
|
|
20240705,180900,617745061,270,270,270,270,0
|
|
20240705,180800,617745061,270,270,270,270,0
|
|
20240705,180700,617745061,270,270,270,270,0
|
|
20240705,180600,617745061,270,270,270,270,0
|
|
20240705,180500,617745061,270,270,270,270,0
|
|
20240705,180400,617745061,270,270,270,270,0
|
|
20240705,180300,617745061,270,270,270,270,0
|
|
20240705,180200,617745061,270,270,270,270,0
|
|
20240705,180100,617745061,270,270,270,270,0
|
|
20240705,180000,617745061,270,270,270,270,0
|
|
20240705,175900,617745061,270,270,270,270,0
|
|
20240705,175800,617745061,270,270,270,270,0
|
|
20240705,175700,617745061,270,270,270,270,0
|
|
20240705,175600,617745061,270,270,270,270,0
|
|
20240705,175500,617745061,270,270,270,270,0
|
|
20240705,175400,617745061,270,270,270,270,91272
|
|
20240705,175300,617745061,270,270,270,270,0
|
|
20240705,175200,617745061,270,270,270,270,0
|
|
20240705,175100,617745061,270,270,270,270,0
|
|
20240705,175000,617745061,270,270,270,270,0
|
|
20240705,174900,617745061,270,270,270,270,0
|
|
20240705,174800,617745061,270,270,270,270,0
|
|
20240705,174700,617745061,270,270,270,270,0
|
|
20240705,174600,617745061,270,270,270,270,0
|
|
20240705,174500,617745061,270,270,270,270,0
|
|
20240705,174400,617745061,270,270,270,270,0
|
|
20240705,174300,617745061,270,270,270,270,0
|
|
20240705,174200,617745061,270,270,270,270,0
|
|
20240705,174100,617745061,270,270,270,270,0
|
|
20240705,174000,617745061,270,270,270,270,0
|
|
20240705,173900,617745061,270,270,270,270,0
|
|
20240705,173800,617745061,270,270,270,270,0
|
|
20240705,173700,617745061,270,270,270,270,0
|
|
20240705,173600,617745061,270,270,270,270,0
|
|
20240705,173500,617745061,270,270,270,270,0
|
|
20240705,173400,617745061,270,270,270,270,0
|
|
20240705,173300,617745061,270,270,270,270,0
|
|
20240705,173200,617745061,270,270,270,270,0
|
|
20240705,173100,617745061,270,270,270,270,0
|
|
20240705,173000,617745061,270,270,270,270,0
|
|
20240705,172900,617745061,270,270,270,270,0
|
|
20240705,172800,617745061,270,270,270,270,0
|
|
20240705,172700,617745061,270,270,270,270,0
|
|
20240705,172600,617745061,270,270,270,270,0
|
|
20240705,172500,617745061,270,270,270,270,0
|
|
20240705,172400,617745061,270,270,270,270,91272
|
|
20240705,172300,617745061,270,270,270,270,0
|
|
20240705,172200,617745061,270,270,270,270,0
|
|
20240705,172100,617745061,270,270,270,270,0
|
|
20240705,172000,617745061,270,270,270,270,0
|
|
20240705,171900,617745061,270,270,270,270,0
|
|
20240705,171800,617745061,270,270,270,270,0
|
|
20240705,171700,617745061,270,270,270,270,0
|
|
20240705,171600,617745061,270,270,270,270,0
|
|
20240705,171500,617745061,270,270,270,270,0
|
|
20240705,171400,617745061,270,270,270,270,0
|
|
20240705,171300,617745061,270,270,270,270,0
|
|
20240705,171200,617745061,270,270,270,270,0
|
|
20240705,171100,617745061,270,270,270,270,0
|
|
20240705,171000,617745061,270,270,270,270,0
|
|
20240705,170900,617745061,270,270,270,270,0
|
|
20240705,170800,617745061,270,270,270,270,0
|
|
20240705,170700,617745061,270,270,270,270,0
|
|
20240705,170600,617745061,270,270,270,270,0
|
|
20240705,170500,617745061,270,270,270,270,0
|
|
20240705,170400,617745061,270,270,270,270,0
|
|
20240705,170300,617745061,270,270,270,270,0
|
|
20240705,170200,617745061,270,270,270,270,0
|
|
20240705,170100,617745061,270,270,270,270,0
|
|
20240705,170000,617745061,270,270,270,270,0
|
|
20240705,165900,617745061,270,270,270,270,0
|
|
20240705,165800,617745061,270,270,270,270,0
|
|
20240705,165700,617745061,270,270,270,270,0
|
|
20240705,165600,617745061,270,270,270,270,0
|
|
20240705,165500,617745061,270,270,270,270,0
|
|
20240705,165400,617745061,270,270,270,270,91272
|
|
20240705,165300,617745061,270,270,270,270,0
|
|
20240705,165200,617745061,270,270,270,270,0
|
|
20240705,165100,617745061,270,270,270,270,0
|
|
20240705,165000,617745061,270,270,270,270,0
|
|
20240705,164900,617745061,270,270,270,270,0
|
|
20240705,164800,617745061,270,270,270,270,0
|
|
20240705,164700,617745061,270,270,270,270,0
|
|
20240705,164600,617745061,270,270,270,270,0
|
|
20240705,164500,617745061,270,270,270,270,0
|
|
20240705,164400,617745061,270,270,270,270,0
|
|
20240705,164300,617745061,270,270,270,270,0
|
|
20240705,164200,617745061,270,270,270,270,0
|
|
20240705,164100,617745061,270,270,270,270,0
|
|
20240705,164000,617745061,270,270,270,270,0
|
|
20240705,163900,617745061,270,270,270,270,0
|
|
20240705,163800,617745061,270,270,270,270,0
|
|
20240705,163700,617745061,270,270,270,270,0
|
|
20240705,163600,617745061,270,270,270,270,0
|
|
20240705,163500,617745061,270,270,270,270,0
|
|
20240705,163400,617745061,270,270,270,270,0
|
|
20240705,163300,617745061,270,270,270,270,0
|
|
20240705,163200,617745061,270,270,270,270,0
|
|
20240705,163100,617745061,270,270,270,270,0
|
|
20240705,163000,617745061,270,270,270,270,0
|
|
20240705,162900,617745061,270,270,270,270,0
|
|
20240705,162800,617745061,270,270,270,270,0
|
|
20240705,162700,617745061,270,270,270,270,0
|
|
20240705,162600,617745061,270,270,270,270,0
|
|
20240705,162500,617745061,270,270,270,270,0
|
|
20240705,162400,617745061,270,270,270,270,91272
|
|
20240705,162300,617745061,270,270,270,270,0
|
|
20240705,162200,617745061,270,270,270,270,0
|
|
20240705,162100,617745061,270,270,270,270,0
|
|
20240705,162000,617745061,270,270,270,270,0
|
|
20240705,161900,617745061,270,270,270,270,0
|
|
20240705,161800,617745061,270,270,270,270,0
|
|
20240705,161700,617745061,270,270,270,270,0
|
|
20240705,161600,617745061,270,270,270,270,0
|
|
20240705,161500,617745061,270,270,270,270,0
|
|
20240705,161400,617745061,270,270,270,270,0
|
|
20240705,161300,617745061,270,270,270,270,0
|
|
20240705,161200,617745061,270,270,270,270,0
|
|
20240705,161100,617745061,270,270,270,270,0
|
|
20240705,161000,617745061,270,270,270,270,0
|
|
20240705,160900,617745061,270,270,270,270,0
|
|
20240705,160800,617745061,270,270,270,270,0
|
|
20240705,160700,617745061,270,270,270,270,0
|
|
20240705,160600,617745061,270,270,270,270,0
|
|
20240705,160500,617745061,270,270,270,270,0
|
|
20240705,160400,617745061,270,270,270,270,0
|
|
20240705,160300,617745061,270,270,270,270,0
|
|
20240705,160200,617745061,270,270,270,270,0
|
|
20240705,160100,617745061,270,270,270,270,0
|
|
20240705,160000,617745061,270,270,270,270,0
|
|
20240705,155900,617745061,270,270,270,270,0
|
|
20240705,155800,617745061,270,270,270,270,0
|
|
20240705,155700,617745061,270,270,270,270,0
|
|
20240705,155600,617745061,270,270,270,270,0
|
|
20240705,155500,617745061,270,270,270,270,0
|
|
20240705,155400,617745061,270,270,270,270,91272
|
|
20240705,155300,617745061,270,270,270,270,0
|
|
20240705,155200,617745061,270,270,270,270,0
|
|
20240705,155100,617745061,270,270,270,270,0
|
|
20240705,155000,617745061,270,270,270,270,0
|
|
20240705,154900,617745061,270,270,270,270,0
|
|
20240705,154800,617745061,270,270,270,270,0
|
|
20240705,154700,617745061,270,270,270,270,0
|
|
20240705,154600,617745061,270,270,270,270,0
|
|
20240705,154500,617745061,270,270,270,270,0
|
|
20240705,154400,617745061,270,270,270,270,0
|
|
20240705,154300,617745061,270,270,270,270,0
|
|
20240705,154200,617745061,270,270,270,270,0
|
|
20240705,154100,617745061,270,270,270,270,0
|
|
20240705,154000,617745061,270,270,270,270,0
|
|
20240705,153900,617745061,270,270,270,270,0
|
|
20240705,153800,617745061,270,270,270,270,0
|
|
20240705,153700,617745061,270,270,270,270,0
|
|
20240705,153600,617745061,270,270,270,270,0
|
|
20240705,153500,617745061,270,270,270,270,0
|
|
20240705,153400,617745061,270,270,270,270,0
|
|
20240705,153300,617745061,270,270,270,270,0
|
|
20240705,153200,617745061,270,270,270,270,0
|
|
20240705,153100,617745061,270,270,270,270,0
|
|
20240705,153000,617745061,270,270,270,270,91272
|
|
20240705,152900,593101621,279,279,279,279,0
|
|
20240705,152800,593101621,279,279,279,279,0
|
|
20240705,152700,593101621,279,279,279,279,0
|
|
20240705,152600,593101621,279,279,279,279,0
|
|
20240705,152500,593101621,279,279,279,279,0
|
|
20240705,152400,593101621,279,279,279,279,0
|
|
20240705,152300,593101621,279,279,279,279,0
|
|
20240705,152200,593101621,279,279,279,279,0
|
|
20240705,152100,593101621,279,279,279,279,0
|
|
20240705,152000,593101621,279,279,279,279,0
|
|
20240705,151900,593101621,279,275,280,274,66843
|
|
20240705,151800,574440677,275,278,280,275,31614
|
|
20240705,151700,565708057,280,280,285,280,24516
|
|
20240705,151600,558785274,282,283,284,280,4477
|
|
20240705,151500,557521970,283,283,283,278,38395
|
|
20240705,151400,546833544,279,283,283,279,28449
|
|
20240705,151300,538880313,283,287,287,283,17389
|
|
20240705,151200,533913800,287,279,290,279,157031
|
|
20240705,151100,489923575,279,282,282,277,23394
|
|
20240705,151000,483396450,283,284,288,283,18018
|
|
20240705,150900,478272437,287,286,288,286,40631
|
|
20240705,150800,466605485,285,285,286,283,31332
|
|
20240705,150700,457677159,277,277,277,277,0
|
|
20240705,150600,457677159,277,294,294,277,17110
|
|
20240705,150500,452826623,293,295,299,293,8885
|
|
20240705,150400,450209768,297,300,300,297,47268
|
|
20240705,150300,436037291,302,302,302,302,0
|
|
20240705,150200,436037291,302,303,303,302,23902
|
|
20240705,150100,428818485,303,304,306,303,6826
|
|
20240705,150000,426746003,304,306,307,304,30564
|
|
20240705,145900,417402797,306,306,306,306,61
|
|
20240705,145800,417384131,307,307,307,307,286
|
|
20240705,145700,417296329,307,307,307,307,100
|
|
20240705,145600,417265629,307,307,307,307,20
|
|
20240705,145500,417259489,308,308,308,308,0
|
|
20240705,145400,417259489,308,308,308,308,0
|
|
20240705,145300,417259489,308,308,308,308,0
|
|
20240705,145200,417259489,308,308,308,306,46338
|
|
20240705,145100,403054302,308,308,308,308,0
|
|
20240705,145000,403054302,308,308,308,308,6000
|
|
20240705,144900,401206302,308,309,310,308,10855
|
|
20240705,144800,397862348,310,310,310,310,7
|
|
20240705,144700,397860178,310,309,310,309,6
|
|
20240705,144600,397858321,309,309,309,309,0
|
|
20240705,144500,397858321,309,309,309,309,0
|
|
20240705,144400,397858321,309,309,309,309,0
|
|
20240705,144300,397858321,309,309,309,309,0
|
|
20240705,144200,397858321,309,308,309,308,16
|
|
20240705,144100,397853378,308,308,308,308,0
|
|
20240705,144000,397853378,308,308,308,308,0
|
|
20240705,143900,397853378,308,308,308,308,2
|
|
20240705,143800,397852762,308,308,308,308,32
|
|
20240705,143700,397842906,308,308,308,308,186
|
|
20240705,143600,397785618,308,308,308,308,0
|
|
20240705,143500,397785618,308,308,308,308,1
|
|
20240705,143400,397785310,310,310,310,310,1
|
|
20240705,143300,397785000,308,308,308,308,1
|
|
20240705,143200,397784692,308,308,308,308,0
|
|
20240705,143100,397784692,308,308,308,308,20
|
|
20240705,143000,397778532,308,308,308,308,31
|
|
20240705,142900,397768984,308,309,309,308,6129
|
|
20240705,142800,395876733,309,310,310,309,146
|
|
20240705,142700,395831617,311,311,311,311,2
|
|
20240705,142600,395830995,311,311,311,311,103
|
|
20240705,142500,395798962,311,311,311,311,0
|
|
20240705,142400,395798962,311,311,311,311,0
|
|
20240705,142300,395798962,311,310,311,310,138
|
|
20240705,142200,395756180,310,310,310,310,64
|
|
20240705,142100,395736340,311,311,311,311,0
|
|
20240705,142000,395736340,311,311,311,311,780
|
|
20240705,141900,395493760,311,309,311,309,3845
|
|
20240705,141800,394305626,311,311,311,311,0
|
|
20240705,141700,394305626,311,311,311,311,0
|
|
20240705,141600,394305626,311,311,311,311,0
|
|
20240705,141500,394305626,311,311,311,311,1
|
|
20240705,141400,394305315,311,311,311,311,0
|
|
20240705,141300,394305315,311,311,311,311,12
|
|
20240705,141200,394301583,310,310,310,310,1000
|
|
20240705,141100,393991583,312,312,312,312,0
|
|
20240705,141000,393991583,312,312,312,312,0
|
|
20240705,140900,393991583,312,312,312,312,0
|
|
20240705,140800,393991583,312,312,312,312,0
|
|
20240705,140700,393991583,312,312,312,312,0
|
|
20240705,140600,393991583,312,312,312,312,0
|
|
20240705,140500,393991583,312,312,312,312,0
|
|
20240705,140400,393991583,312,312,312,312,0
|
|
20240705,140300,393991583,312,309,312,309,311
|
|
20240705,140200,393895151,309,309,309,309,0
|
|
20240705,140100,393895151,309,309,309,309,0
|
|
20240705,140000,393895151,309,309,309,309,0
|
|
20240705,135900,393895151,309,310,310,309,1690
|
|
20240705,135800,393372928,309,309,309,309,1
|
|
20240705,135700,393372619,309,308,309,308,8636
|
|
20240705,135600,390712659,308,308,308,308,63
|
|
20240705,135500,390693255,308,309,309,308,2000
|
|
20240705,135400,390076949,311,311,311,311,1
|
|
20240705,135300,390076638,311,311,311,311,1
|
|
20240705,135200,390076327,311,311,311,311,23
|
|
20240705,135100,390069174,311,311,311,311,75
|
|
20240705,135000,390045849,312,312,312,312,0
|
|
20240705,134900,390045849,312,312,312,312,0
|
|
20240705,134800,390045849,312,312,312,312,4
|
|
20240705,134700,390044601,312,312,312,312,82
|
|
20240705,134600,390019017,309,309,309,309,9
|
|
20240705,134500,390016236,312,310,312,310,4589
|
|
20240705,134400,388593638,312,312,312,312,5
|
|
20240705,134300,388592078,312,312,312,312,160
|
|
20240705,134200,388542158,310,310,310,310,0
|
|
20240705,134100,388542158,310,310,310,310,0
|
|
20240705,134000,388542158,310,310,310,310,637
|
|
20240705,133900,388344688,311,310,311,310,9630
|
|
20240705,133800,385350038,311,311,311,311,0
|
|
20240705,133700,385350038,311,311,311,311,0
|
|
20240705,133600,385350038,311,311,311,311,2
|
|
20240705,133500,385349416,307,310,310,307,29324
|
|
20240705,133400,376328924,312,312,312,312,0
|
|
20240705,133300,376328924,312,312,312,312,0
|
|
20240705,133200,376328924,312,312,312,312,0
|
|
20240705,133100,376328924,312,312,312,312,3
|
|
20240705,133000,376327988,312,311,312,311,9
|
|
20240705,132900,376325181,311,311,311,311,2968
|
|
20240705,132800,375402133,308,308,308,308,0
|
|
20240705,132700,375402133,308,310,310,308,16593
|
|
20240705,132600,370281820,311,313,313,311,19439
|
|
20240705,132500,364218415,314,314,314,314,4
|
|
20240705,132400,364217159,313,313,313,313,0
|
|
20240705,132300,364217159,313,313,313,313,1046
|
|
20240705,132200,363889761,313,314,314,313,744
|
|
20240705,132100,363656888,314,314,314,314,0
|
|
20240705,132000,363656888,314,314,314,314,1
|
|
20240705,131900,363656574,316,316,316,316,0
|
|
20240705,131800,363656574,316,316,316,316,0
|
|
20240705,131700,363656574,316,316,316,316,0
|
|
20240705,131600,363656574,316,316,316,316,1
|
|
20240705,131500,363656258,315,315,315,315,0
|
|
20240705,131400,363656258,315,315,315,315,0
|
|
20240705,131300,363656258,315,315,315,315,314
|
|
20240705,131200,363557348,317,317,317,317,0
|
|
20240705,131100,363557348,317,317,317,317,0
|
|
20240705,131000,363557348,317,317,317,317,0
|
|
20240705,130900,363557348,317,317,317,317,0
|
|
20240705,130800,363557348,317,317,317,317,10000
|
|
20240705,130700,360387348,317,317,317,317,0
|
|
20240705,130600,360387348,317,316,317,313,301
|
|
20240705,130500,360293087,317,317,317,317,1
|
|
20240705,130400,360292770,317,317,317,317,0
|
|
20240705,130300,360292770,317,317,317,317,0
|
|
20240705,130200,360292770,317,317,317,313,153
|
|
20240705,130100,360244863,317,317,317,317,1
|
|
20240705,130000,360244546,316,316,316,314,5
|
|
20240705,125900,360242971,317,317,317,317,0
|
|
20240705,125800,360242971,317,317,317,317,0
|
|
20240705,125700,360242971,317,317,317,317,0
|
|
20240705,125600,360242971,317,316,317,313,2349
|
|
20240705,125500,359502513,317,317,317,317,0
|
|
20240705,125400,359502513,317,317,317,317,0
|
|
20240705,125300,359502513,317,317,317,317,0
|
|
20240705,125200,359502513,317,317,317,317,0
|
|
20240705,125100,359502513,317,317,317,317,0
|
|
20240705,125000,359502513,317,317,317,317,0
|
|
20240705,124900,359502513,317,317,317,317,980
|
|
20240705,124800,359191853,317,316,317,316,2071
|
|
20240705,124700,358535499,316,315,316,315,201
|
|
20240705,124600,358472183,315,314,315,314,2
|
|
20240705,124500,358471554,315,315,315,315,0
|
|
20240705,124400,358471554,315,315,315,315,0
|
|
20240705,124300,358471554,315,315,315,315,0
|
|
20240705,124200,358471554,315,315,315,315,0
|
|
20240705,124100,358471554,315,315,315,315,173
|
|
20240705,124000,358417059,315,315,315,315,0
|
|
20240705,123900,358417059,315,315,315,315,0
|
|
20240705,123800,358417059,315,315,315,315,0
|
|
20240705,123700,358417059,315,314,315,313,78
|
|
20240705,123600,358392642,315,315,315,315,0
|
|
20240705,123500,358392642,315,314,315,312,83
|
|
20240705,123400,358366735,315,315,315,315,0
|
|
20240705,123300,358366735,315,314,315,312,467
|
|
20240705,123200,358220300,315,313,315,312,5923
|
|
20240705,123100,356366400,314,314,314,314,7
|
|
20240705,123000,356364202,315,315,315,315,36
|
|
20240705,122900,356352862,315,315,315,313,187
|
|
20240705,122800,356294037,315,315,316,312,1050
|
|
20240705,122700,355966104,317,317,317,317,31
|
|
20240705,122600,355956277,318,315,318,315,1754
|
|
20240705,122500,355403762,312,311,312,311,10
|
|
20240705,122400,355400643,315,317,317,315,5802
|
|
20240705,122300,353573011,317,320,320,310,17588
|
|
20240705,122200,348096809,320,320,320,320,426
|
|
20240705,122100,347960489,320,316,320,316,7795
|
|
20240705,122000,345481073,315,315,315,315,0
|
|
20240705,121900,345481073,315,315,315,315,2
|
|
20240705,121800,345480443,315,315,315,315,65
|
|
20240705,121700,345459968,316,316,316,316,1
|
|
20240705,121600,345459652,317,317,317,317,0
|
|
20240705,121500,345459652,317,317,317,317,0
|
|
20240705,121400,345459652,317,317,317,316,614
|
|
20240705,121300,345265339,317,315,317,315,3462
|
|
20240705,121200,344171446,316,316,316,316,2
|
|
20240705,121100,344170814,316,316,316,315,4
|
|
20240705,121000,344169551,316,316,316,316,188
|
|
20240705,120900,344110143,316,314,316,314,8446
|
|
20240705,120800,341458089,314,314,314,313,1561
|
|
20240705,120700,340968433,315,315,315,314,17
|
|
20240705,120600,340963079,316,316,316,313,10001
|
|
20240705,120500,337824015,318,316,318,316,1102
|
|
20240705,120400,337475580,316,314,316,314,12422
|
|
20240705,120300,333556937,314,313,314,313,1240
|
|
20240705,120200,333168816,313,313,313,313,0
|
|
20240705,120100,333168816,313,311,313,311,6
|
|
20240705,120000,333166948,312,312,312,312,0
|
|
20240705,115900,333166948,312,312,312,312,10
|
|
20240705,115800,333163828,312,310,312,310,97
|
|
20240705,115700,333133754,312,310,312,310,112
|
|
20240705,115600,333098992,312,311,312,310,250
|
|
20240705,115500,333021395,311,310,311,310,7
|
|
20240705,115400,333019223,311,311,311,311,430
|
|
20240705,115300,332885493,311,311,311,311,1
|
|
20240705,115200,332885182,311,311,311,311,7
|
|
20240705,115100,332883005,311,310,311,308,402
|
|
20240705,115000,332758389,310,310,311,307,16
|
|
20240705,114900,332753428,311,308,311,307,1189
|
|
20240705,114800,332387549,311,308,311,308,7
|
|
20240705,114700,332385382,311,309,311,308,5545
|
|
20240705,114600,330675976,312,309,312,309,11
|
|
20240705,114500,330672547,313,312,313,309,2523
|
|
20240705,114400,329885607,312,312,312,312,1
|
|
20240705,114300,329885295,309,313,313,309,1349
|
|
20240705,114200,329467103,310,311,314,309,194
|
|
20240705,114100,329406667,311,311,311,311,1
|
|
20240705,114000,329406356,311,309,311,308,1779
|
|
20240705,113900,328858406,311,311,311,311,0
|
|
20240705,113800,328858406,311,310,311,309,14429
|
|
20240705,113700,324386112,310,313,313,310,36057
|
|
20240705,113600,313129208,314,314,314,314,4
|
|
20240705,113500,313127952,314,313,314,313,2677
|
|
20240705,113400,312290049,314,314,314,313,5948
|
|
20240705,113300,310427525,313,314,314,313,52
|
|
20240705,113200,310411198,315,315,315,315,0
|
|
20240705,113100,310411198,315,315,315,315,1
|
|
20240705,113000,310410883,315,313,315,313,515
|
|
20240705,112900,310249686,315,313,315,313,402
|
|
20240705,112800,310123453,313,316,316,312,36083
|
|
20240705,112700,298843330,318,318,318,318,0
|
|
20240705,112600,298843330,318,318,318,317,14
|
|
20240705,112500,298838879,318,316,318,316,2
|
|
20240705,112400,298838245,317,318,318,317,2
|
|
20240705,112300,298837610,318,315,318,315,869
|
|
20240705,112200,298563872,319,319,319,319,0
|
|
20240705,112100,298563872,319,315,319,315,2
|
|
20240705,112000,298563238,318,318,318,318,0
|
|
20240705,111900,298563238,318,314,318,314,1702
|
|
20240705,111800,298028806,314,319,319,314,14386
|
|
20240705,111700,293492866,319,319,319,319,0
|
|
20240705,111600,293492866,319,317,319,317,26
|
|
20240705,111500,293484620,320,319,320,319,12262
|
|
20240705,111400,289562782,320,320,320,320,0
|
|
20240705,111300,289562782,320,320,320,320,0
|
|
20240705,111200,289562782,320,319,320,319,810
|
|
20240705,111100,289303682,320,320,320,320,0
|
|
20240705,111000,289303682,320,317,320,317,16682
|
|
20240705,110900,283986235,317,317,317,317,500
|
|
20240705,110800,283827735,317,317,317,317,726
|
|
20240705,110700,283597593,316,316,316,316,9
|
|
20240705,110600,283594749,316,316,316,316,1450
|
|
20240705,110500,283136549,316,316,316,316,0
|
|
20240705,110400,283136549,316,316,316,316,10
|
|
20240705,110300,283133389,315,315,315,315,1784
|
|
20240705,110200,282571429,315,315,315,315,0
|
|
20240705,110100,282571429,315,316,316,315,1638
|
|
20240705,110000,282054959,317,317,317,317,0
|
|
20240705,105900,282054959,317,317,317,317,0
|
|
20240705,105800,282054959,317,317,317,317,4
|
|
20240705,105700,282053691,317,317,317,317,35
|
|
20240705,105600,282042596,317,317,317,317,3
|
|
20240705,105500,282041645,317,317,317,317,2
|
|
20240705,105400,282041011,315,317,317,315,42
|
|
20240705,105300,282027719,317,315,317,315,1578
|
|
20240705,105200,281529142,315,315,315,315,150
|
|
20240705,105100,281481892,315,315,315,315,120
|
|
20240705,105000,281444092,315,315,315,315,71
|
|
20240705,104900,281421727,315,315,315,315,2
|
|
20240705,104800,281421097,313,313,313,313,141
|
|
20240705,104700,281376964,312,312,312,312,0
|
|
20240705,104600,281376964,312,312,312,312,0
|
|
20240705,104500,281376964,312,312,312,312,1659
|
|
20240705,104400,280859356,312,312,312,312,0
|
|
20240705,104300,280859356,312,312,312,312,4093
|
|
20240705,104200,279582340,312,313,313,312,14887
|
|
20240705,104100,274922710,313,313,313,313,98
|
|
20240705,104000,274892036,313,313,313,313,0
|
|
20240705,103900,274892036,313,313,313,313,0
|
|
20240705,103800,274892036,313,313,313,313,0
|
|
20240705,103700,274892036,313,313,313,313,0
|
|
20240705,103600,274892036,313,313,313,313,22
|
|
20240705,103500,274885150,315,315,315,315,0
|
|
20240705,103400,274885150,315,315,315,315,0
|
|
20240705,103300,274885150,315,315,315,315,2
|
|
20240705,103200,274884520,312,312,312,312,27
|
|
20240705,103100,274876096,316,316,316,316,0
|
|
20240705,103000,274876096,316,317,317,313,1742
|
|
20240705,102900,274330107,317,317,317,317,2
|
|
20240705,102800,274329473,316,316,316,316,0
|
|
20240705,102700,274329473,316,316,316,316,0
|
|
20240705,102600,274329473,316,316,316,316,778
|
|
20240705,102500,274083625,316,316,316,312,11938
|
|
20240705,102400,270357035,314,314,314,314,8
|
|
20240705,102300,270354523,316,314,316,312,3749
|
|
20240705,102200,269181849,314,314,314,314,92
|
|
20240705,102100,269152961,314,316,316,314,301
|
|
20240705,102000,269058431,316,313,316,313,657
|
|
20240705,101900,268851449,313,312,313,312,738
|
|
20240705,101800,268621192,312,312,312,312,103
|
|
20240705,101700,268589056,312,312,312,312,605
|
|
20240705,101600,268400296,313,313,313,313,20
|
|
20240705,101500,268394036,313,313,313,313,1165
|
|
20240705,101400,268029391,313,313,313,313,167
|
|
20240705,101300,267977120,313,313,313,313,1
|
|
20240705,101200,267976807,313,310,313,310,1615
|
|
20240705,101100,267476151,310,311,311,310,1424
|
|
20240705,101000,267034626,314,314,314,314,1
|
|
20240705,100900,267034312,311,310,311,310,31
|
|
20240705,100800,267024687,309,312,314,309,13759
|
|
20240705,100700,262756077,315,312,315,312,203
|
|
20240705,100600,262692435,312,312,312,312,1
|
|
20240705,100500,262692123,315,312,315,312,4
|
|
20240705,100400,262690869,312,314,315,312,317
|
|
20240705,100300,262591459,314,311,314,311,128
|
|
20240705,100200,262551549,310,317,317,310,11067
|
|
20240705,100100,259073943,318,318,318,318,3
|
|
20240705,100000,259072989,318,318,318,318,445
|
|
20240705,095900,258931479,318,316,318,316,583
|
|
20240705,095800,258746248,318,315,318,315,388
|
|
20240705,095700,258623998,318,318,318,318,301
|
|
20240705,095600,258528280,317,317,317,317,32
|
|
20240705,095500,258518136,317,318,318,314,3155
|
|
20240705,095400,257517004,318,317,318,314,8988
|
|
20240705,095300,254666862,317,315,317,315,5325
|
|
20240705,095200,252979479,315,314,315,314,5667
|
|
20240705,095100,251199727,314,313,314,313,3084
|
|
20240705,095000,250234434,313,313,313,313,671
|
|
20240705,094900,250024411,313,312,313,312,3963
|
|
20240705,094800,248784024,313,313,313,313,22
|
|
20240705,094700,248777138,312,312,313,311,2703
|
|
20240705,094600,247931248,313,311,313,311,299
|
|
20240705,094500,247838257,313,311,313,310,4415
|
|
20240705,094400,246467651,310,309,310,309,760
|
|
20240705,094300,246232736,309,310,310,309,67
|
|
20240705,094200,246212028,311,311,311,311,0
|
|
20240705,094100,246212028,311,311,311,311,1
|
|
20240705,094000,246211717,311,309,311,309,3924
|
|
20240705,093900,244998656,310,309,310,309,1512
|
|
20240705,093800,244530083,310,309,310,309,118
|
|
20240705,093700,244493504,310,309,310,309,10535
|
|
20240705,093600,241238188,309,309,309,307,10184
|
|
20240705,093500,238104204,310,310,310,310,80
|
|
20240705,093400,238079404,310,310,311,310,1249
|
|
20240705,093300,237691315,309,309,310,309,7891
|
|
20240705,093200,235252186,308,308,309,308,11317
|
|
20240705,093100,231759946,307,308,308,307,4183
|
|
20240705,093000,230472827,309,305,309,303,46824
|
|
20240705,092900,216200744,306,310,311,306,15294
|
|
20240705,092800,211501073,311,310,311,307,17282
|
|
20240705,092700,206169799,311,311,312,307,14854
|
|
20240705,092600,201574761,311,309,311,306,7555
|
|
20240705,092500,199250215,309,312,313,309,11094
|
|
20240705,092400,195778500,312,309,313,309,1945
|
|
20240705,092300,195176136,312,312,312,312,1
|
|
20240705,092200,195175824,312,309,313,308,8521
|
|
20240705,092100,192547692,308,310,310,308,16011
|
|
20240705,092000,187596719,313,312,314,308,11831
|
|
20240705,091900,183918129,312,313,313,312,12974
|
|
20240705,091800,179868693,313,312,313,312,2236
|
|
20240705,091700,179170862,314,313,315,312,7806
|
|
20240705,091600,176721709,313,314,315,312,11955
|
|
20240705,091500,172978367,315,315,320,315,6862
|
|
20240705,091400,170811850,315,319,319,315,7239
|
|
20240705,091300,168519435,323,323,323,320,4193
|
|
20240705,091200,167177657,325,320,325,320,10097
|
|
20240705,091100,163906235,321,321,321,319,3370
|
|
20240705,091000,162826933,319,322,326,319,18294
|
|
20240705,090900,156949500,322,312,322,312,43652
|
|
20240705,090800,143175047,310,318,318,310,9745
|
|
20240705,090700,140104110,322,324,324,322,54562
|
|
20240705,090600,122467170,324,325,327,324,50326
|
|
20240705,090500,106153783,325,327,327,325,38953
|
|
20240705,090400,93467267,327,328,330,327,18885
|
|
20240705,090300,87273986,328,329,333,326,29782
|
|
20240705,090200,77508642,326,326,330,325,59561
|
|
20240705,090100,58094761,326,332,332,326,89266
|
|
20240705,090000,28952439,327,335,335,326,86813
|