624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,192100,1531050462,293,293,293,293,28422
|
|
20240730,192000,1531050462,293,293,293,293,0
|
|
20240730,191900,1531050462,293,293,293,293,0
|
|
20240730,191800,1531050462,293,293,293,293,0
|
|
20240730,191700,1531050462,293,293,293,293,0
|
|
20240730,191600,1531050462,293,293,293,293,0
|
|
20240730,191500,1531050462,293,293,293,293,0
|
|
20240730,191400,1531050462,293,293,293,293,0
|
|
20240730,191300,1531050462,293,293,293,293,0
|
|
20240730,191200,1531050462,293,293,293,293,0
|
|
20240730,191100,1531050462,293,293,293,293,0
|
|
20240730,191000,1531050462,293,293,293,293,0
|
|
20240730,190900,1531050462,293,293,293,293,0
|
|
20240730,190800,1531050462,293,293,293,293,0
|
|
20240730,190700,1531050462,293,293,293,293,0
|
|
20240730,190600,1531050462,293,293,293,293,0
|
|
20240730,190500,1531050462,293,293,293,293,0
|
|
20240730,190400,1531050462,293,293,293,293,0
|
|
20240730,190300,1531050462,293,293,293,293,0
|
|
20240730,190200,1531050462,293,293,293,293,0
|
|
20240730,190100,1531050462,293,293,293,293,0
|
|
20240730,190000,1531050462,293,293,293,293,0
|
|
20240730,185900,1531050462,293,293,293,293,0
|
|
20240730,185800,1531050462,293,293,293,293,0
|
|
20240730,185700,1531050462,293,293,293,293,0
|
|
20240730,185600,1531050462,293,293,293,293,0
|
|
20240730,185500,1531050462,293,293,293,293,0
|
|
20240730,185400,1531050462,293,293,293,293,0
|
|
20240730,185300,1531050462,293,293,293,293,0
|
|
20240730,185200,1531050462,293,293,293,293,0
|
|
20240730,185100,1531050462,293,293,293,293,28422
|
|
20240730,185000,1531050462,293,293,293,293,0
|
|
20240730,184900,1531050462,293,293,293,293,0
|
|
20240730,184800,1531050462,293,293,293,293,0
|
|
20240730,184700,1531050462,293,293,293,293,0
|
|
20240730,184600,1531050462,293,293,293,293,0
|
|
20240730,184500,1531050462,293,293,293,293,0
|
|
20240730,184400,1531050462,293,293,293,293,0
|
|
20240730,184300,1531050462,293,293,293,293,0
|
|
20240730,184200,1531050462,293,293,293,293,0
|
|
20240730,184100,1531050462,293,293,293,293,0
|
|
20240730,184000,1531050462,293,293,293,293,0
|
|
20240730,183900,1531050462,293,293,293,293,0
|
|
20240730,183800,1531050462,293,293,293,293,0
|
|
20240730,183700,1531050462,293,293,293,293,0
|
|
20240730,183600,1531050462,293,293,293,293,0
|
|
20240730,183500,1531050462,293,293,293,293,0
|
|
20240730,183400,1531050462,293,293,293,293,0
|
|
20240730,183300,1531050462,293,293,293,293,0
|
|
20240730,183200,1531050462,293,293,293,293,0
|
|
20240730,183100,1531050462,293,293,293,293,0
|
|
20240730,183000,1531050462,293,293,293,293,0
|
|
20240730,182900,1531050462,293,293,293,293,0
|
|
20240730,182800,1531050462,293,293,293,293,0
|
|
20240730,182700,1531050462,293,293,293,293,0
|
|
20240730,182600,1531050462,293,293,293,293,0
|
|
20240730,182500,1531050462,293,293,293,293,0
|
|
20240730,182400,1531050462,293,293,293,293,0
|
|
20240730,182300,1531050462,293,293,293,293,0
|
|
20240730,182200,1531050462,293,293,293,293,0
|
|
20240730,182100,1531050462,293,293,293,293,28422
|
|
20240730,182000,1531050462,293,293,293,293,0
|
|
20240730,181900,1531050462,293,293,293,293,0
|
|
20240730,181800,1531050462,293,293,293,293,0
|
|
20240730,181700,1531050462,293,293,293,293,0
|
|
20240730,181600,1531050462,293,293,293,293,0
|
|
20240730,181500,1531050462,293,293,293,293,0
|
|
20240730,181400,1531050462,293,293,293,293,0
|
|
20240730,181300,1531050462,293,293,293,293,0
|
|
20240730,181200,1531050462,293,293,293,293,0
|
|
20240730,181100,1531050462,293,293,293,293,0
|
|
20240730,181000,1531050462,293,293,293,293,0
|
|
20240730,180900,1531050462,293,293,293,293,0
|
|
20240730,180800,1531050462,293,293,293,293,0
|
|
20240730,180700,1531050462,293,293,293,293,0
|
|
20240730,180600,1531050462,293,293,293,293,0
|
|
20240730,180500,1531050462,293,293,293,293,0
|
|
20240730,180400,1531050462,293,293,293,293,0
|
|
20240730,180300,1531050462,293,293,293,293,0
|
|
20240730,180200,1531050462,293,293,293,293,0
|
|
20240730,180100,1531050462,293,293,293,293,0
|
|
20240730,180000,1531050462,293,293,293,293,0
|
|
20240730,175900,1531050462,293,293,293,293,0
|
|
20240730,175800,1531050462,293,293,293,293,0
|
|
20240730,175700,1531050462,293,293,293,293,0
|
|
20240730,175600,1531050462,293,293,293,293,0
|
|
20240730,175500,1531050462,293,293,293,293,0
|
|
20240730,175400,1531050462,293,293,293,293,0
|
|
20240730,175300,1531050462,293,293,293,293,0
|
|
20240730,175200,1531050462,293,293,293,293,0
|
|
20240730,175100,1531050462,293,293,293,293,28422
|
|
20240730,175000,1531050462,293,293,293,293,0
|
|
20240730,174900,1531050462,293,293,293,293,0
|
|
20240730,174800,1531050462,293,293,293,293,0
|
|
20240730,174700,1531050462,293,293,293,293,0
|
|
20240730,174600,1531050462,293,293,293,293,0
|
|
20240730,174500,1531050462,293,293,293,293,0
|
|
20240730,174400,1531050462,293,293,293,293,0
|
|
20240730,174300,1531050462,293,293,293,293,0
|
|
20240730,174200,1531050462,293,293,293,293,0
|
|
20240730,174100,1531050462,293,293,293,293,0
|
|
20240730,174000,1531050462,293,293,293,293,0
|
|
20240730,173900,1531050462,293,293,293,293,0
|
|
20240730,173800,1531050462,293,293,293,293,0
|
|
20240730,173700,1531050462,293,293,293,293,0
|
|
20240730,173600,1531050462,293,293,293,293,0
|
|
20240730,173500,1531050462,293,293,293,293,0
|
|
20240730,173400,1531050462,293,293,293,293,0
|
|
20240730,173300,1531050462,293,293,293,293,0
|
|
20240730,173200,1531050462,293,293,293,293,0
|
|
20240730,173100,1531050462,293,293,293,293,0
|
|
20240730,173000,1531050462,293,293,293,293,0
|
|
20240730,172900,1531050462,293,293,293,293,0
|
|
20240730,172800,1531050462,293,293,293,293,0
|
|
20240730,172700,1531050462,293,293,293,293,0
|
|
20240730,172600,1531050462,293,293,293,293,0
|
|
20240730,172500,1531050462,293,293,293,293,0
|
|
20240730,172400,1531050462,293,293,293,293,0
|
|
20240730,172300,1531050462,293,293,293,293,0
|
|
20240730,172200,1531050462,293,293,293,293,0
|
|
20240730,172100,1531050462,293,293,293,293,28422
|
|
20240730,172000,1531050462,293,293,293,293,0
|
|
20240730,171900,1531050462,293,293,293,293,0
|
|
20240730,171800,1531050462,293,293,293,293,0
|
|
20240730,171700,1531050462,293,293,293,293,0
|
|
20240730,171600,1531050462,293,293,293,293,0
|
|
20240730,171500,1531050462,293,293,293,293,0
|
|
20240730,171400,1531050462,293,293,293,293,0
|
|
20240730,171300,1531050462,293,293,293,293,0
|
|
20240730,171200,1531050462,293,293,293,293,0
|
|
20240730,171100,1531050462,293,293,293,293,0
|
|
20240730,171000,1531050462,293,293,293,293,0
|
|
20240730,170900,1531050462,293,293,293,293,0
|
|
20240730,170800,1531050462,293,293,293,293,0
|
|
20240730,170700,1531050462,293,293,293,293,0
|
|
20240730,170600,1531050462,293,293,293,293,0
|
|
20240730,170500,1531050462,293,293,293,293,0
|
|
20240730,170400,1531050462,293,293,293,293,0
|
|
20240730,170300,1531050462,293,293,293,293,0
|
|
20240730,170200,1531050462,293,293,293,293,0
|
|
20240730,170100,1531050462,293,293,293,293,0
|
|
20240730,170000,1531050462,293,293,293,293,0
|
|
20240730,165900,1531050462,293,293,293,293,0
|
|
20240730,165800,1531050462,293,293,293,293,0
|
|
20240730,165700,1531050462,293,293,293,293,0
|
|
20240730,165600,1531050462,293,293,293,293,0
|
|
20240730,165500,1531050462,293,293,293,293,0
|
|
20240730,165400,1531050462,293,293,293,293,0
|
|
20240730,165300,1531050462,293,293,293,293,0
|
|
20240730,165200,1531050462,293,293,293,293,0
|
|
20240730,165100,1531050462,293,293,293,293,28422
|
|
20240730,165000,1531050462,293,293,293,293,0
|
|
20240730,164900,1531050462,293,293,293,293,0
|
|
20240730,164800,1531050462,293,293,293,293,0
|
|
20240730,164700,1531050462,293,293,293,293,0
|
|
20240730,164600,1531050462,293,293,293,293,0
|
|
20240730,164500,1531050462,293,293,293,293,0
|
|
20240730,164400,1531050462,293,293,293,293,0
|
|
20240730,164300,1531050462,293,293,293,293,0
|
|
20240730,164200,1531050462,293,293,293,293,0
|
|
20240730,164100,1531050462,293,293,293,293,0
|
|
20240730,164000,1531050462,293,293,293,293,0
|
|
20240730,163900,1531050462,293,293,293,293,0
|
|
20240730,163800,1531050462,293,293,293,293,0
|
|
20240730,163700,1531050462,293,293,293,293,0
|
|
20240730,163600,1531050462,293,293,293,293,0
|
|
20240730,163500,1531050462,293,293,293,293,0
|
|
20240730,163400,1531050462,293,293,293,293,0
|
|
20240730,163300,1531050462,293,293,293,293,0
|
|
20240730,163200,1531050462,293,293,293,293,0
|
|
20240730,163100,1531050462,293,293,293,293,0
|
|
20240730,163000,1531050462,293,293,293,293,0
|
|
20240730,162900,1531050462,293,293,293,293,0
|
|
20240730,162800,1531050462,293,293,293,293,0
|
|
20240730,162700,1531050462,293,293,293,293,0
|
|
20240730,162600,1531050462,293,293,293,293,0
|
|
20240730,162500,1531050462,293,293,293,293,0
|
|
20240730,162400,1531050462,293,293,293,293,0
|
|
20240730,162300,1531050462,293,293,293,293,0
|
|
20240730,162200,1531050462,293,293,293,293,0
|
|
20240730,162100,1531050462,293,293,293,293,28422
|
|
20240730,162000,1531050462,293,293,293,293,0
|
|
20240730,161900,1531050462,293,293,293,293,0
|
|
20240730,161800,1531050462,293,293,293,293,0
|
|
20240730,161700,1531050462,293,293,293,293,0
|
|
20240730,161600,1531050462,293,293,293,293,0
|
|
20240730,161500,1531050462,293,293,293,293,0
|
|
20240730,161400,1531050462,293,293,293,293,0
|
|
20240730,161300,1531050462,293,293,293,293,0
|
|
20240730,161200,1531050462,293,293,293,293,0
|
|
20240730,161100,1531050462,293,293,293,293,0
|
|
20240730,161000,1531050462,293,293,293,293,0
|
|
20240730,160900,1531050462,293,293,293,293,0
|
|
20240730,160800,1531050462,293,293,293,293,0
|
|
20240730,160700,1531050462,293,293,293,293,0
|
|
20240730,160600,1531050462,293,293,293,293,0
|
|
20240730,160500,1531050462,293,293,293,293,0
|
|
20240730,160400,1531050462,293,293,293,293,0
|
|
20240730,160300,1531050462,293,293,293,293,0
|
|
20240730,160200,1531050462,293,293,293,293,0
|
|
20240730,160100,1531050462,293,293,293,293,0
|
|
20240730,160000,1531050462,293,293,293,293,0
|
|
20240730,155900,1531050462,293,293,293,293,0
|
|
20240730,155800,1531050462,293,293,293,293,0
|
|
20240730,155700,1531050462,293,293,293,293,0
|
|
20240730,155600,1531050462,293,293,293,293,0
|
|
20240730,155500,1531050462,293,293,293,293,0
|
|
20240730,155400,1531050462,293,293,293,293,0
|
|
20240730,155300,1531050462,293,293,293,293,0
|
|
20240730,155200,1531050462,293,293,293,293,0
|
|
20240730,155100,1531050462,293,293,293,293,28422
|
|
20240730,155000,1531050462,293,293,293,293,0
|
|
20240730,154900,1531050462,293,293,293,293,0
|
|
20240730,154800,1531050462,293,293,293,293,0
|
|
20240730,154700,1531050462,293,293,293,293,0
|
|
20240730,154600,1531050462,293,293,293,293,0
|
|
20240730,154500,1531050462,293,293,293,293,0
|
|
20240730,154400,1531050462,293,293,293,293,0
|
|
20240730,154300,1531050462,293,293,293,293,0
|
|
20240730,154200,1531050462,293,293,293,293,0
|
|
20240730,154100,1531050462,293,293,293,293,0
|
|
20240730,154000,1531050462,293,293,293,293,0
|
|
20240730,153900,1531050462,293,293,293,293,0
|
|
20240730,153800,1531050462,293,293,293,293,0
|
|
20240730,153700,1531050462,293,293,293,293,0
|
|
20240730,153600,1531050462,293,293,293,293,0
|
|
20240730,153500,1531050462,293,293,293,293,0
|
|
20240730,153400,1531050462,293,293,293,293,0
|
|
20240730,153300,1531050462,293,293,293,293,0
|
|
20240730,153200,1531050462,293,293,293,293,0
|
|
20240730,153100,1531050462,293,293,293,293,0
|
|
20240730,153000,1531050462,293,293,293,293,28422
|
|
20240730,152900,1522722816,294,294,294,294,0
|
|
20240730,152800,1522722816,294,294,294,294,0
|
|
20240730,152700,1522722816,294,294,294,294,0
|
|
20240730,152600,1522722816,294,294,294,294,0
|
|
20240730,152500,1522722816,294,294,294,294,0
|
|
20240730,152400,1522722816,294,294,294,294,0
|
|
20240730,152300,1522722816,294,294,294,294,0
|
|
20240730,152200,1522722816,294,294,294,294,0
|
|
20240730,152100,1522722816,294,294,294,294,0
|
|
20240730,152000,1522722816,294,294,294,294,0
|
|
20240730,151900,1522722816,294,295,295,292,1671
|
|
20240730,151800,1522234833,292,295,295,292,42191
|
|
20240730,151700,1509888669,295,293,295,293,4087
|
|
20240730,151600,1508691155,295,294,295,293,29
|
|
20240730,151500,1508682637,295,295,295,293,6513
|
|
20240730,151400,1506774285,295,294,295,293,1419
|
|
20240730,151300,1506356206,294,295,295,293,6799
|
|
20240730,151200,1504363880,295,295,296,292,36667
|
|
20240730,151100,1493607489,296,296,296,296,351
|
|
20240730,151000,1493503593,296,295,296,294,3687
|
|
20240730,150900,1492415971,295,295,295,294,3047
|
|
20240730,150800,1491517906,295,295,295,295,10
|
|
20240730,150700,1491514956,294,295,295,294,617
|
|
20240730,150600,1491332942,295,295,295,295,0
|
|
20240730,150500,1491332942,295,295,295,295,0
|
|
20240730,150400,1491332942,295,294,295,293,11390
|
|
20240730,150300,1487992416,294,294,295,294,2725
|
|
20240730,150200,1487191259,294,294,295,294,1240
|
|
20240730,150100,1486826688,295,295,295,295,120
|
|
20240730,150000,1486791288,295,294,295,294,512
|
|
20240730,145900,1486640250,296,296,296,296,0
|
|
20240730,145800,1486640250,296,296,296,296,0
|
|
20240730,145700,1486640250,296,296,296,296,109
|
|
20240730,145600,1486607986,296,295,296,295,1001
|
|
20240730,145500,1486312690,295,295,295,295,623
|
|
20240730,145400,1486128905,295,295,295,295,1153
|
|
20240730,145300,1485788770,295,296,296,295,74
|
|
20240730,145200,1485766935,296,296,296,296,0
|
|
20240730,145100,1485766935,296,296,296,293,8077
|
|
20240730,145000,1483392983,296,296,296,296,57
|
|
20240730,144900,1483376111,296,296,296,296,0
|
|
20240730,144800,1483376111,296,296,296,296,0
|
|
20240730,144700,1483376111,296,296,296,296,100
|
|
20240730,144600,1483346511,296,295,296,294,3060
|
|
20240730,144500,1482443908,295,295,295,295,1000
|
|
20240730,144400,1482148908,297,297,297,297,0
|
|
20240730,144300,1482148908,297,297,297,297,4
|
|
20240730,144200,1482147720,294,294,294,294,818
|
|
20240730,144100,1481907228,297,295,297,294,1418
|
|
20240730,144000,1481489821,294,294,294,294,0
|
|
20240730,143900,1481489821,294,295,295,294,3
|
|
20240730,143800,1481488938,297,296,297,294,19679
|
|
20240730,143700,1475693304,294,294,294,294,4886
|
|
20240730,143600,1474256820,294,294,294,294,5
|
|
20240730,143500,1474255350,294,294,294,294,336
|
|
20240730,143400,1474156566,294,295,296,294,201
|
|
20240730,143300,1474097420,294,294,294,294,0
|
|
20240730,143200,1474097420,294,297,297,294,827
|
|
20240730,143100,1473853787,297,295,297,294,11263
|
|
20240730,143000,1470539762,297,295,297,295,2687
|
|
20240730,142900,1469743937,294,295,295,294,1371
|
|
20240730,142800,1469339902,295,295,295,295,699
|
|
20240730,142700,1469133697,295,295,295,295,1422
|
|
20240730,142600,1468714207,295,297,297,295,1769
|
|
20240730,142500,1468191082,297,298,298,294,2422
|
|
20240730,142400,1467477756,298,298,298,298,315
|
|
20240730,142300,1467383886,294,298,298,294,508
|
|
20240730,142200,1467232530,294,298,298,294,1311
|
|
20240730,142100,1466845847,298,297,298,297,729
|
|
20240730,142000,1466628917,297,297,297,297,623
|
|
20240730,141900,1466443886,297,298,298,293,22684
|
|
20240730,141800,1459773515,298,298,298,298,622
|
|
20240730,141700,1459588159,298,298,298,297,892
|
|
20240730,141600,1459322798,298,295,298,294,3742
|
|
20240730,141500,1458218971,295,296,296,293,35382
|
|
20240730,141400,1447816514,295,296,297,295,2365
|
|
20240730,141300,1447118210,295,295,295,295,28
|
|
20240730,141200,1447109950,295,299,299,295,23315
|
|
20240730,141100,1440209582,299,299,299,299,619
|
|
20240730,141000,1440024501,299,298,299,297,6015
|
|
20240730,140900,1438236882,298,298,298,297,5094
|
|
20240730,140800,1436723551,298,298,298,297,2843
|
|
20240730,140700,1435878510,298,298,298,298,1872
|
|
20240730,140600,1435320654,298,298,298,297,4561
|
|
20240730,140500,1433965374,298,298,298,297,17219
|
|
20240730,140400,1428844299,298,298,298,297,343
|
|
20240730,140300,1428742086,298,299,300,298,659
|
|
20240730,140200,1428545075,299,299,299,299,1231
|
|
20240730,140100,1428177006,299,299,299,299,2448
|
|
20240730,140000,1427445054,299,298,299,298,21
|
|
20240730,135900,1427438790,298,298,298,297,9944
|
|
20240730,135800,1424482919,298,298,298,298,267
|
|
20240730,135700,1424403353,298,299,299,298,585
|
|
20240730,135600,1424228929,298,298,298,298,1336
|
|
20240730,135500,1423830801,299,299,299,299,0
|
|
20240730,135400,1423830801,299,299,299,299,0
|
|
20240730,135300,1423830801,299,299,299,298,4245
|
|
20240730,135200,1422565345,299,299,299,298,1122
|
|
20240730,135100,1422230443,299,299,299,298,4525
|
|
20240730,135000,1420881990,298,298,299,298,1288
|
|
20240730,134900,1420498165,298,299,299,298,724
|
|
20240730,134800,1420281814,299,298,300,296,35140
|
|
20240730,134700,1409846508,300,299,300,299,235
|
|
20240730,134600,1409776239,299,299,299,298,1552
|
|
20240730,134500,1409312292,300,300,300,299,513
|
|
20240730,134400,1409158559,300,299,300,298,1996
|
|
20240730,134300,1408563137,299,298,299,298,1423
|
|
20240730,134200,1408139082,298,297,298,297,117
|
|
20240730,134100,1408104316,297,298,301,297,34894
|
|
20240730,134000,1397706000,298,300,300,298,7841
|
|
20240730,133900,1395368399,300,300,300,300,9
|
|
20240730,133800,1395365699,301,301,301,301,0
|
|
20240730,133700,1395365699,301,301,301,301,0
|
|
20240730,133600,1395365699,301,297,301,297,1703
|
|
20240730,133500,1394854804,300,301,301,297,28647
|
|
20240730,133400,1386295033,302,302,302,302,10
|
|
20240730,133300,1386292013,300,302,302,300,2113
|
|
20240730,133200,1385656913,302,300,302,300,16686
|
|
20240730,133100,1380650477,300,302,303,300,12903
|
|
20240730,133000,1376759882,302,302,303,301,28183
|
|
20240730,132900,1368238127,303,302,303,302,7266
|
|
20240730,132800,1366043352,302,302,303,301,13472
|
|
20240730,132700,1361968290,302,301,302,301,14520
|
|
20240730,132600,1357583452,302,303,303,301,4382
|
|
20240730,132500,1356260106,301,301,303,300,48498
|
|
20240730,132400,1341609925,300,301,301,300,14950
|
|
20240730,132300,1337111975,301,300,301,299,18246
|
|
20240730,132200,1331625839,300,300,300,300,871
|
|
20240730,132100,1331364539,300,299,301,299,25027
|
|
20240730,132000,1323869402,298,298,299,298,8459
|
|
20240730,131900,1321348619,297,297,298,297,17946
|
|
20240730,131800,1316017866,297,298,298,297,32
|
|
20240730,131700,1316008342,298,297,298,297,10918
|
|
20240730,131600,1312760071,298,297,298,297,9722
|
|
20240730,131500,1309872470,298,297,298,297,5429
|
|
20240730,131400,1308260055,297,297,298,297,4142
|
|
20240730,131300,1307027280,297,299,299,297,32
|
|
20240730,131200,1307017772,299,299,299,299,0
|
|
20240730,131100,1307017772,299,298,299,297,10000
|
|
20240730,131000,1304045221,297,297,299,297,3282
|
|
20240730,130900,1303070464,297,298,299,297,3645
|
|
20240730,130800,1301987345,299,299,299,299,6877
|
|
20240730,130700,1299931122,298,298,299,298,2591
|
|
20240730,130600,1299156560,298,298,299,297,11331
|
|
20240730,130500,1295781420,297,297,299,297,4017
|
|
20240730,130400,1294588047,297,299,300,297,5362
|
|
20240730,130300,1292988925,300,300,300,299,14897
|
|
20240730,130200,1288534625,298,302,302,297,31144
|
|
20240730,130100,1279229473,302,301,302,300,9907
|
|
20240730,130000,1276249841,301,301,302,301,9029
|
|
20240730,125900,1273531086,299,298,301,297,30356
|
|
20240730,125800,1264474005,298,298,298,297,25175
|
|
20240730,125700,1256991960,297,300,300,297,17556
|
|
20240730,125600,1251777590,297,299,301,297,28120
|
|
20240730,125500,1243392780,299,299,301,298,15904
|
|
20240730,125400,1238637444,301,303,303,299,44397
|
|
20240730,125300,1225325364,303,301,304,299,23501
|
|
20240730,125200,1218229695,303,300,304,299,58765
|
|
20240730,125100,1200576226,300,302,302,298,68302
|
|
20240730,125000,1180095743,303,301,307,301,42273
|
|
20240730,124900,1167209320,302,306,308,297,113481
|
|
20240730,124800,1132909281,308,303,308,303,39307
|
|
20240730,124700,1120926756,304,307,307,303,30454
|
|
20240730,124600,1111625227,307,309,309,305,79370
|
|
20240730,124500,1087197598,307,300,310,300,246566
|
|
20240730,124400,1011511500,302,299,303,299,71315
|
|
20240730,124300,990088869,299,298,299,297,24320
|
|
20240730,124200,982845418,299,299,299,299,5222
|
|
20240730,124100,981284040,299,299,299,298,4728
|
|
20240730,124000,979874718,299,298,299,297,21603
|
|
20240730,123900,973449613,297,298,299,297,20491
|
|
20240730,123800,967345645,298,298,299,297,1378
|
|
20240730,123700,966935996,299,299,300,297,22210
|
|
20240730,123600,960317341,299,299,300,296,6794
|
|
20240730,123500,958285441,300,299,300,296,54913
|
|
20240730,123400,941980196,299,300,300,299,14978
|
|
20240730,123300,937497257,300,301,301,299,10607
|
|
20240730,123200,934315712,301,297,301,296,91187
|
|
20240730,123100,907061047,296,296,297,295,11149
|
|
20240730,123000,903767770,297,296,297,295,13596
|
|
20240730,122900,899747973,296,297,297,296,736
|
|
20240730,122800,899530016,297,297,297,294,46997
|
|
20240730,122700,885652579,296,297,297,296,1617
|
|
20240730,122600,885172340,296,297,298,296,11834
|
|
20240730,122500,881656973,297,298,298,297,8230
|
|
20240730,122400,879208003,298,299,299,296,30774
|
|
20240730,122300,870049180,299,296,299,296,60267
|
|
20240730,122200,852113923,296,295,296,294,11327
|
|
20240730,122100,848778120,295,295,297,292,31441
|
|
20240730,122000,839543521,297,296,297,296,20984
|
|
20240730,121900,833322253,296,295,296,295,29624
|
|
20240730,121800,824567693,294,294,295,293,75372
|
|
20240730,121700,802455923,295,295,295,294,10671
|
|
20240730,121600,799318621,295,294,295,294,10877
|
|
20240730,121500,796120732,295,294,295,294,7750
|
|
20240730,121400,793837218,294,292,295,290,41877
|
|
20240730,121300,781608877,293,297,297,290,68469
|
|
20240730,121200,761555733,295,295,298,293,31713
|
|
20240730,121100,752216670,298,297,299,295,25572
|
|
20240730,121000,744639697,299,299,299,296,37745
|
|
20240730,120900,733387506,300,294,304,294,107648
|
|
20240730,120800,701061324,295,296,296,292,89879
|
|
20240730,120700,674712030,297,298,299,295,145210
|
|
20240730,120600,631783073,298,302,303,296,123482
|
|
20240730,120500,594915879,302,305,306,300,170063
|
|
20240730,120400,543515700,304,308,311,301,470665
|
|
20240730,120300,398918512,307,307,307,307,0
|
|
20240730,120200,398918512,307,298,307,298,195554
|
|
20240730,120100,339617637,298,298,298,296,18608
|
|
20240730,120000,334095609,298,296,298,294,35138
|
|
20240730,115900,323668866,298,295,299,295,99475
|
|
20240730,115800,294108947,295,296,298,292,113468
|
|
20240730,115700,260606957,297,294,304,294,265368
|
|
20240730,115600,181284344,294,285,295,285,141695
|
|
20240730,115500,139911992,285,283,285,283,9320
|
|
20240730,115400,137260780,284,281,284,281,2006
|
|
20240730,115300,136694250,282,282,282,282,0
|
|
20240730,115200,136694250,282,282,282,282,10
|
|
20240730,115100,136691430,282,282,282,282,0
|
|
20240730,115000,136691430,282,282,282,282,0
|
|
20240730,114900,136691430,282,280,282,280,33904
|
|
20240730,114800,127159568,280,280,280,280,0
|
|
20240730,114700,127159568,280,280,280,280,1
|
|
20240730,114600,127159288,280,280,280,280,0
|
|
20240730,114500,127159288,280,280,280,280,7792
|
|
20240730,114400,124977528,280,280,280,280,10484
|
|
20240730,114300,122042008,278,278,278,278,51
|
|
20240730,114200,122027830,280,280,280,280,574
|
|
20240730,114100,121867110,280,280,280,280,0
|
|
20240730,114000,121867110,280,280,280,280,0
|
|
20240730,113900,121867110,280,280,280,280,0
|
|
20240730,113800,121867110,280,280,280,280,0
|
|
20240730,113700,121867110,280,280,280,280,0
|
|
20240730,113600,121867110,280,279,280,276,30
|
|
20240730,113500,121858823,276,280,280,276,952
|
|
20240730,113400,121594920,279,279,279,279,1344
|
|
20240730,113300,121219944,279,279,279,279,1146
|
|
20240730,113200,120900210,277,279,279,277,2203
|
|
20240730,113100,120289031,278,279,279,278,702
|
|
20240730,113000,120093773,279,279,279,279,12
|
|
20240730,112900,120090425,279,279,279,279,247
|
|
20240730,112800,120021512,279,279,279,279,2
|
|
20240730,112700,120020954,279,279,279,279,2
|
|
20240730,112600,120020396,279,279,279,279,1
|
|
20240730,112500,120020117,279,279,279,279,1
|
|
20240730,112400,120019838,279,279,279,279,0
|
|
20240730,112300,120019838,279,279,279,279,10
|
|
20240730,112200,120017048,279,279,279,279,14
|
|
20240730,112100,120013142,279,279,279,279,0
|
|
20240730,112000,120013142,279,279,279,279,662
|
|
20240730,111900,119828444,280,279,280,279,23
|
|
20240730,111800,119822007,279,279,279,279,2000
|
|
20240730,111700,119264007,279,279,279,279,0
|
|
20240730,111600,119264007,279,279,279,279,0
|
|
20240730,111500,119264007,279,279,279,279,570
|
|
20240730,111400,119104977,279,279,279,279,500
|
|
20240730,111300,118965477,279,279,279,279,364
|
|
20240730,111200,118863921,279,279,279,279,0
|
|
20240730,111100,118863921,279,279,279,279,300
|
|
20240730,111000,118780221,279,279,279,279,0
|
|
20240730,110900,118780221,279,279,279,279,2
|
|
20240730,110800,118779663,279,279,279,279,16
|
|
20240730,110700,118775199,280,280,280,280,0
|
|
20240730,110600,118775199,280,280,280,280,1
|
|
20240730,110500,118774919,279,279,279,279,12
|
|
20240730,110400,118771571,279,279,279,279,58
|
|
20240730,110300,118755389,279,279,279,279,0
|
|
20240730,110200,118755389,279,279,279,279,35
|
|
20240730,110100,118745624,280,280,280,280,0
|
|
20240730,110000,118745624,280,280,280,280,0
|
|
20240730,105900,118745624,280,280,280,280,1
|
|
20240730,105800,118745344,277,277,277,277,200
|
|
20240730,105700,118689944,280,280,280,280,1802
|
|
20240730,105600,118185384,280,279,280,277,2521
|
|
20240730,105500,117486733,280,280,280,280,4
|
|
20240730,105400,117485613,279,279,279,279,400
|
|
20240730,105300,117374013,279,279,279,279,1151
|
|
20240730,105200,117052884,279,279,279,279,364
|
|
20240730,105100,116951328,279,280,280,279,2
|
|
20240730,105000,116950769,279,279,279,279,81
|
|
20240730,104900,116928170,278,278,278,278,670
|
|
20240730,104800,116741910,278,278,278,278,601
|
|
20240730,104700,116574832,280,280,280,280,0
|
|
20240730,104600,116574832,280,280,280,280,81
|
|
20240730,104500,116552152,280,280,280,280,0
|
|
20240730,104400,116552152,280,278,280,278,251
|
|
20240730,104300,116482372,280,280,280,280,1
|
|
20240730,104200,116482092,280,279,280,278,169
|
|
20240730,104100,116435058,279,279,279,279,9471
|
|
20240730,104000,113792649,278,279,279,278,883
|
|
20240730,103900,113547164,279,279,279,279,5
|
|
20240730,103800,113545769,279,279,279,279,7
|
|
20240730,103700,113543816,279,279,279,279,1002
|
|
20240730,103600,113264258,279,279,279,279,2
|
|
20240730,103500,113263700,279,280,280,277,858
|
|
20240730,103400,113024532,280,280,280,280,10
|
|
20240730,103300,113021732,280,279,280,279,500
|
|
20240730,103200,112881831,280,280,280,280,0
|
|
20240730,103100,112881831,280,279,280,277,11877
|
|
20240730,103000,109587688,280,279,280,279,10001
|
|
20240730,102900,106797408,280,280,280,280,3607
|
|
20240730,102800,105787448,279,278,279,278,5304
|
|
20240730,102700,104308260,278,278,278,278,1100
|
|
20240730,102600,104002460,278,278,278,278,901
|
|
20240730,102500,103751982,279,278,279,278,600
|
|
20240730,102400,103585181,278,278,278,278,1100
|
|
20240730,102300,103279381,278,278,278,278,122
|
|
20240730,102200,103245465,276,279,279,275,4930
|
|
20240730,102100,101883303,279,279,279,279,251
|
|
20240730,102000,101813274,279,279,279,279,2
|
|
20240730,101900,101812716,279,277,279,277,6079
|
|
20240730,101800,100124786,278,278,278,278,0
|
|
20240730,101700,100124786,278,278,278,278,5
|
|
20240730,101600,100123396,278,278,278,278,12232
|
|
20240730,101500,96722900,277,277,277,277,3000
|
|
20240730,101400,95891900,277,277,277,277,200
|
|
20240730,101300,95836500,278,278,278,278,11
|
|
20240730,101200,95833442,278,278,278,278,3
|
|
20240730,101100,95832608,278,278,278,278,128
|
|
20240730,101000,95797024,279,279,279,279,5576
|
|
20240730,100900,94241320,278,277,278,277,16767
|
|
20240730,100800,89586192,277,276,277,276,369
|
|
20240730,100700,89483986,276,276,276,276,2581
|
|
20240730,100600,88771630,276,275,276,275,1594
|
|
20240730,100500,88331688,276,276,276,276,1
|
|
20240730,100400,88331412,275,275,275,275,0
|
|
20240730,100300,88331412,275,275,275,275,276
|
|
20240730,100200,88255512,276,275,276,275,2965
|
|
20240730,100100,87440136,275,275,275,275,5638
|
|
20240730,100000,85889686,275,275,275,275,233
|
|
20240730,095900,85825611,275,275,275,275,10
|
|
20240730,095800,85822861,275,275,275,275,11
|
|
20240730,095700,85819836,273,273,273,273,500
|
|
20240730,095600,85683336,275,275,275,275,15
|
|
20240730,095500,85679211,275,275,275,275,37
|
|
20240730,095400,85669036,275,275,275,275,0
|
|
20240730,095300,85669036,275,275,275,273,27
|
|
20240730,095200,85661629,275,273,275,273,139
|
|
20240730,095100,85623680,273,274,274,273,98
|
|
20240730,095000,85596866,274,274,274,274,1058
|
|
20240730,094900,85306974,274,274,274,274,0
|
|
20240730,094800,85306974,274,274,274,274,851
|
|
20240730,094700,85073800,274,274,274,274,0
|
|
20240730,094600,85073800,274,274,274,274,1000
|
|
20240730,094500,84799800,275,275,275,275,3017
|
|
20240730,094400,83970125,275,275,275,275,36
|
|
20240730,094300,83960225,275,275,275,275,0
|
|
20240730,094200,83960225,275,275,275,275,2
|
|
20240730,094100,83959675,275,275,275,275,0
|
|
20240730,094000,83959675,275,273,275,273,2734
|
|
20240730,093900,83211558,274,274,274,274,0
|
|
20240730,093800,83211558,274,273,274,273,2972
|
|
20240730,093700,82399934,274,274,274,273,5231
|
|
20240730,093600,80971640,274,274,274,274,2118
|
|
20240730,093500,80391308,276,276,276,276,0
|
|
20240730,093400,80391308,276,275,276,274,2289
|
|
20240730,093300,79763747,276,276,276,276,11
|
|
20240730,093200,79760711,276,276,276,276,0
|
|
20240730,093100,79760711,276,276,276,273,3552
|
|
20240730,093000,78789368,275,275,276,275,1090
|
|
20240730,092900,78489527,276,277,277,275,1005
|
|
20240730,092800,78211157,277,275,277,275,3427
|
|
20240730,092700,77268406,276,276,276,276,410
|
|
20240730,092600,77155246,276,275,276,274,7510
|
|
20240730,092500,75089996,275,275,275,275,0
|
|
20240730,092400,75089996,275,275,275,275,1002
|
|
20240730,092300,74814446,275,276,276,271,24225
|
|
20240730,092200,68152565,275,273,276,269,62411
|
|
20240730,092100,51192986,272,273,274,271,10047
|
|
20240730,092000,48467011,275,276,276,271,52868
|
|
20240730,091900,34041040,279,277,279,277,2
|
|
20240730,091800,34040484,279,278,279,274,40001
|
|
20240730,091700,22998422,280,280,280,280,2
|
|
20240730,091600,22997862,280,279,280,279,2808
|
|
20240730,091500,22214428,280,280,280,280,0
|
|
20240730,091400,22214428,280,279,280,279,12
|
|
20240730,091300,22211071,280,278,280,277,848
|
|
20240730,091200,21975356,278,278,278,278,1012
|
|
20240730,091100,21694020,278,277,278,277,1810
|
|
20240730,091000,21190845,278,278,278,278,1622
|
|
20240730,090900,20739929,277,276,277,276,4302
|
|
20240730,090800,19548553,276,278,278,276,15739
|
|
20240730,090700,15188656,278,280,280,277,27310
|
|
20240730,090600,7600418,280,280,280,278,2016
|
|
20240730,090500,7039176,280,280,280,280,4057
|
|
20240730,090400,5903216,280,281,281,280,1634
|
|
20240730,090300,5445693,281,281,281,278,5023
|
|
20240730,090200,4046580,281,281,281,281,7
|
|
20240730,090100,4044613,281,281,281,281,6
|
|
20240730,090000,4042927,281,280,281,280,14439
|