581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183800,42497708,514,514,514,514,227
|
|
20240708,183700,42497708,514,514,514,514,0
|
|
20240708,183600,42497708,514,514,514,514,0
|
|
20240708,183500,42497708,514,514,514,514,0
|
|
20240708,183400,42497708,514,514,514,514,0
|
|
20240708,183300,42497708,514,514,514,514,0
|
|
20240708,183200,42497708,514,514,514,514,0
|
|
20240708,183100,42497708,514,514,514,514,0
|
|
20240708,183000,42497708,514,514,514,514,0
|
|
20240708,182900,42497708,514,514,514,514,0
|
|
20240708,182800,42497708,514,514,514,514,0
|
|
20240708,182700,42497708,514,514,514,514,0
|
|
20240708,182600,42497708,514,514,514,514,0
|
|
20240708,182500,42497708,514,514,514,514,0
|
|
20240708,182400,42497708,514,514,514,514,0
|
|
20240708,182300,42497708,514,514,514,514,0
|
|
20240708,182200,42497708,514,514,514,514,0
|
|
20240708,182100,42497708,514,514,514,514,0
|
|
20240708,182000,42497708,514,514,514,514,0
|
|
20240708,181900,42497708,514,514,514,514,0
|
|
20240708,181800,42497708,514,514,514,514,0
|
|
20240708,181700,42497708,514,514,514,514,0
|
|
20240708,181600,42497708,514,514,514,514,0
|
|
20240708,181500,42497708,514,514,514,514,0
|
|
20240708,181400,42497708,514,514,514,514,0
|
|
20240708,181300,42497708,514,514,514,514,0
|
|
20240708,181200,42497708,514,514,514,514,0
|
|
20240708,181100,42497708,514,514,514,514,0
|
|
20240708,181000,42497708,514,514,514,514,0
|
|
20240708,180900,42497708,514,514,514,514,0
|
|
20240708,180800,42497708,514,514,514,514,227
|
|
20240708,180700,42497708,514,514,514,514,0
|
|
20240708,180600,42497708,514,514,514,514,0
|
|
20240708,180500,42497708,514,514,514,514,0
|
|
20240708,180400,42497708,514,514,514,514,0
|
|
20240708,180300,42497708,514,514,514,514,0
|
|
20240708,180200,42497708,514,514,514,514,0
|
|
20240708,180100,42497708,514,514,514,514,0
|
|
20240708,180000,42497708,514,514,514,514,0
|
|
20240708,175900,42497708,514,514,514,514,0
|
|
20240708,175800,42497708,514,514,514,514,0
|
|
20240708,175700,42497708,514,514,514,514,0
|
|
20240708,175600,42497708,514,514,514,514,0
|
|
20240708,175500,42497708,514,514,514,514,0
|
|
20240708,175400,42497708,514,514,514,514,0
|
|
20240708,175300,42497708,514,514,514,514,0
|
|
20240708,175200,42497708,514,514,514,514,0
|
|
20240708,175100,42497708,514,514,514,514,0
|
|
20240708,175000,42497708,514,514,514,514,0
|
|
20240708,174900,42497708,514,514,514,514,0
|
|
20240708,174800,42497708,514,514,514,514,0
|
|
20240708,174700,42497708,514,514,514,514,0
|
|
20240708,174600,42497708,514,514,514,514,0
|
|
20240708,174500,42497708,514,514,514,514,0
|
|
20240708,174400,42497708,514,514,514,514,0
|
|
20240708,174300,42497708,514,514,514,514,0
|
|
20240708,174200,42497708,514,514,514,514,0
|
|
20240708,174100,42497708,514,514,514,514,0
|
|
20240708,174000,42497708,514,514,514,514,0
|
|
20240708,173900,42497708,514,514,514,514,0
|
|
20240708,173800,42497708,514,514,514,514,227
|
|
20240708,173700,42497708,514,514,514,514,0
|
|
20240708,173600,42497708,514,514,514,514,0
|
|
20240708,173500,42497708,514,514,514,514,0
|
|
20240708,173400,42497708,514,514,514,514,0
|
|
20240708,173300,42497708,514,514,514,514,0
|
|
20240708,173200,42497708,514,514,514,514,0
|
|
20240708,173100,42497708,514,514,514,514,0
|
|
20240708,173000,42497708,514,514,514,514,0
|
|
20240708,172900,42497708,514,514,514,514,0
|
|
20240708,172800,42497708,514,514,514,514,0
|
|
20240708,172700,42497708,514,514,514,514,0
|
|
20240708,172600,42497708,514,514,514,514,0
|
|
20240708,172500,42497708,514,514,514,514,0
|
|
20240708,172400,42497708,514,514,514,514,0
|
|
20240708,172300,42497708,514,514,514,514,0
|
|
20240708,172200,42497708,514,514,514,514,0
|
|
20240708,172100,42497708,514,514,514,514,0
|
|
20240708,172000,42497708,514,514,514,514,0
|
|
20240708,171900,42497708,514,514,514,514,0
|
|
20240708,171800,42497708,514,514,514,514,0
|
|
20240708,171700,42497708,514,514,514,514,0
|
|
20240708,171600,42497708,514,514,514,514,0
|
|
20240708,171500,42497708,514,514,514,514,0
|
|
20240708,171400,42497708,514,514,514,514,0
|
|
20240708,171300,42497708,514,514,514,514,0
|
|
20240708,171200,42497708,514,514,514,514,0
|
|
20240708,171100,42497708,514,514,514,514,0
|
|
20240708,171000,42497708,514,514,514,514,0
|
|
20240708,170900,42497708,514,514,514,514,0
|
|
20240708,170800,42497708,514,514,514,514,227
|
|
20240708,170700,42497708,514,514,514,514,0
|
|
20240708,170600,42497708,514,514,514,514,0
|
|
20240708,170500,42497708,514,514,514,514,0
|
|
20240708,170400,42497708,514,514,514,514,0
|
|
20240708,170300,42497708,514,514,514,514,0
|
|
20240708,170200,42497708,514,514,514,514,0
|
|
20240708,170100,42497708,514,514,514,514,0
|
|
20240708,170000,42497708,514,514,514,514,0
|
|
20240708,165900,42497708,514,514,514,514,0
|
|
20240708,165800,42497708,514,514,514,514,0
|
|
20240708,165700,42497708,514,514,514,514,0
|
|
20240708,165600,42497708,514,514,514,514,0
|
|
20240708,165500,42497708,514,514,514,514,0
|
|
20240708,165400,42497708,514,514,514,514,0
|
|
20240708,165300,42497708,514,514,514,514,0
|
|
20240708,165200,42497708,514,514,514,514,0
|
|
20240708,165100,42497708,514,514,514,514,0
|
|
20240708,165000,42497708,514,514,514,514,0
|
|
20240708,164900,42497708,514,514,514,514,0
|
|
20240708,164800,42497708,514,514,514,514,0
|
|
20240708,164700,42497708,514,514,514,514,0
|
|
20240708,164600,42497708,514,514,514,514,0
|
|
20240708,164500,42497708,514,514,514,514,0
|
|
20240708,164400,42497708,514,514,514,514,0
|
|
20240708,164300,42497708,514,514,514,514,0
|
|
20240708,164200,42497708,514,514,514,514,0
|
|
20240708,164100,42497708,514,514,514,514,0
|
|
20240708,164000,42497708,514,514,514,514,0
|
|
20240708,163900,42497708,514,514,514,514,0
|
|
20240708,163800,42497708,514,514,514,514,227
|
|
20240708,163700,42497708,514,514,514,514,0
|
|
20240708,163600,42497708,514,514,514,514,0
|
|
20240708,163500,42497708,514,514,514,514,0
|
|
20240708,163400,42497708,514,514,514,514,0
|
|
20240708,163300,42497708,514,514,514,514,0
|
|
20240708,163200,42497708,514,514,514,514,0
|
|
20240708,163100,42497708,514,514,514,514,0
|
|
20240708,163000,42497708,514,514,514,514,0
|
|
20240708,162900,42497708,514,514,514,514,0
|
|
20240708,162800,42497708,514,514,514,514,0
|
|
20240708,162700,42497708,514,514,514,514,0
|
|
20240708,162600,42497708,514,514,514,514,0
|
|
20240708,162500,42497708,514,514,514,514,0
|
|
20240708,162400,42497708,514,514,514,514,0
|
|
20240708,162300,42497708,514,514,514,514,0
|
|
20240708,162200,42497708,514,514,514,514,0
|
|
20240708,162100,42497708,514,514,514,514,0
|
|
20240708,162000,42497708,514,514,514,514,0
|
|
20240708,161900,42497708,514,514,514,514,0
|
|
20240708,161800,42497708,514,514,514,514,0
|
|
20240708,161700,42497708,514,514,514,514,0
|
|
20240708,161600,42497708,514,514,514,514,0
|
|
20240708,161500,42497708,514,514,514,514,0
|
|
20240708,161400,42497708,514,514,514,514,0
|
|
20240708,161300,42497708,514,514,514,514,0
|
|
20240708,161200,42497708,514,514,514,514,0
|
|
20240708,161100,42497708,514,514,514,514,0
|
|
20240708,161000,42497708,514,514,514,514,0
|
|
20240708,160900,42497708,514,514,514,514,0
|
|
20240708,160800,42497708,514,514,514,514,227
|
|
20240708,160700,42497708,514,514,514,514,0
|
|
20240708,160600,42497708,514,514,514,514,0
|
|
20240708,160500,42497708,514,514,514,514,0
|
|
20240708,160400,42497708,514,514,514,514,0
|
|
20240708,160300,42497708,514,514,514,514,0
|
|
20240708,160200,42497708,514,514,514,514,0
|
|
20240708,160100,42497708,514,514,514,514,0
|
|
20240708,160000,42497708,514,514,514,514,0
|
|
20240708,155900,42497708,514,514,514,514,0
|
|
20240708,155800,42497708,514,514,514,514,0
|
|
20240708,155700,42497708,514,514,514,514,0
|
|
20240708,155600,42497708,514,514,514,514,0
|
|
20240708,155500,42497708,514,514,514,514,0
|
|
20240708,155400,42497708,514,514,514,514,0
|
|
20240708,155300,42497708,514,514,514,514,0
|
|
20240708,155200,42497708,514,514,514,514,0
|
|
20240708,155100,42497708,514,514,514,514,0
|
|
20240708,155000,42497708,514,514,514,514,0
|
|
20240708,154900,42497708,514,514,514,514,0
|
|
20240708,154800,42497708,514,514,514,514,0
|
|
20240708,154700,42497708,514,514,514,514,0
|
|
20240708,154600,42497708,514,514,514,514,0
|
|
20240708,154500,42497708,514,514,514,514,0
|
|
20240708,154400,42497708,514,514,514,514,0
|
|
20240708,154300,42497708,514,514,514,514,0
|
|
20240708,154200,42497708,514,514,514,514,0
|
|
20240708,154100,42497708,514,514,514,514,0
|
|
20240708,154000,42497708,514,514,514,514,0
|
|
20240708,153900,42497708,514,514,514,514,0
|
|
20240708,153800,42497708,514,514,514,514,227
|
|
20240708,153700,42497708,514,514,514,514,0
|
|
20240708,153600,42497708,514,514,514,514,0
|
|
20240708,153500,42497708,514,514,514,514,0
|
|
20240708,153400,42497708,514,514,514,514,0
|
|
20240708,153300,42497708,514,514,514,514,0
|
|
20240708,153200,42497708,514,514,514,514,0
|
|
20240708,153100,42497708,514,514,514,514,0
|
|
20240708,153000,42497708,514,514,514,514,227
|
|
20240708,152900,42381030,514,514,514,514,0
|
|
20240708,152800,42381030,514,514,514,514,0
|
|
20240708,152700,42381030,514,514,514,514,0
|
|
20240708,152600,42381030,514,514,514,514,0
|
|
20240708,152500,42381030,514,514,514,514,0
|
|
20240708,152400,42381030,514,514,514,514,0
|
|
20240708,152300,42381030,514,514,514,514,0
|
|
20240708,152200,42381030,514,514,514,514,0
|
|
20240708,152100,42381030,514,514,514,514,0
|
|
20240708,152000,42381030,514,514,514,514,0
|
|
20240708,151900,42381030,514,514,514,514,0
|
|
20240708,151800,42381030,514,514,514,514,1
|
|
20240708,151700,42380516,513,513,513,513,34
|
|
20240708,151600,42363074,512,512,512,512,0
|
|
20240708,151500,42363074,512,512,512,512,289
|
|
20240708,151400,42215106,513,513,513,513,0
|
|
20240708,151300,42215106,513,513,513,513,0
|
|
20240708,151200,42215106,513,513,513,513,0
|
|
20240708,151100,42215106,513,513,513,513,11
|
|
20240708,151000,42209463,514,514,514,514,8
|
|
20240708,150900,42205351,514,514,514,514,41
|
|
20240708,150800,42184277,512,512,512,512,2
|
|
20240708,150700,42183253,515,515,515,515,0
|
|
20240708,150600,42183253,515,515,515,515,0
|
|
20240708,150500,42183253,515,515,515,515,0
|
|
20240708,150400,42183253,515,515,515,515,0
|
|
20240708,150300,42183253,515,515,515,515,0
|
|
20240708,150200,42183253,515,515,515,515,0
|
|
20240708,150100,42183253,515,515,515,515,0
|
|
20240708,150000,42183253,515,515,515,515,0
|
|
20240708,145900,42183253,515,515,515,515,1
|
|
20240708,145800,42182738,512,512,512,512,1
|
|
20240708,145700,42182226,516,516,516,516,0
|
|
20240708,145600,42182226,516,516,516,516,0
|
|
20240708,145500,42182226,516,514,516,509,16501
|
|
20240708,145400,33754698,515,515,515,515,0
|
|
20240708,145300,33754698,515,515,515,515,0
|
|
20240708,145200,33754698,515,515,515,515,0
|
|
20240708,145100,33754698,515,515,515,515,2989
|
|
20240708,145000,32215363,515,515,515,515,0
|
|
20240708,144900,32215363,515,515,515,515,0
|
|
20240708,144800,32215363,515,515,515,515,0
|
|
20240708,144700,32215363,515,515,515,515,86
|
|
20240708,144600,32171073,514,514,514,514,31
|
|
20240708,144500,32155139,515,515,515,515,0
|
|
20240708,144400,32155139,515,515,515,515,0
|
|
20240708,144300,32155139,515,515,515,515,4
|
|
20240708,144200,32153079,515,515,515,515,0
|
|
20240708,144100,32153079,515,515,515,515,0
|
|
20240708,144000,32153079,515,515,515,515,0
|
|
20240708,143900,32153079,515,515,515,515,0
|
|
20240708,143800,32153079,515,515,515,515,852
|
|
20240708,143700,31714299,515,515,515,515,0
|
|
20240708,143600,31714299,515,515,515,515,0
|
|
20240708,143500,31714299,515,515,515,515,1500
|
|
20240708,143400,30941799,515,515,515,515,0
|
|
20240708,143300,30941799,515,515,515,515,0
|
|
20240708,143200,30941799,515,515,515,515,0
|
|
20240708,143100,30941799,515,515,515,515,43
|
|
20240708,143000,30919654,515,515,515,515,0
|
|
20240708,142900,30919654,515,515,515,515,1
|
|
20240708,142800,30919139,515,515,515,515,258
|
|
20240708,142700,30786269,515,515,515,515,0
|
|
20240708,142600,30786269,515,515,515,515,0
|
|
20240708,142500,30786269,515,515,515,515,0
|
|
20240708,142400,30786269,515,515,515,515,50
|
|
20240708,142300,30760519,514,514,514,514,0
|
|
20240708,142200,30760519,514,514,514,514,246
|
|
20240708,142100,30634075,514,514,514,514,0
|
|
20240708,142000,30634075,514,514,514,514,1
|
|
20240708,141900,30633561,514,514,514,514,0
|
|
20240708,141800,30633561,514,514,514,514,0
|
|
20240708,141700,30633561,514,514,514,514,1404
|
|
20240708,141600,29911905,514,514,514,514,0
|
|
20240708,141500,29911905,514,514,514,514,0
|
|
20240708,141400,29911905,514,514,514,514,194
|
|
20240708,141300,29812189,514,514,514,514,0
|
|
20240708,141200,29812189,514,514,514,514,0
|
|
20240708,141100,29812189,514,514,514,514,0
|
|
20240708,141000,29812189,514,514,514,514,1
|
|
20240708,140900,29811675,514,514,514,514,0
|
|
20240708,140800,29811675,514,514,514,514,0
|
|
20240708,140700,29811675,514,514,514,514,0
|
|
20240708,140600,29811675,514,514,514,514,0
|
|
20240708,140500,29811675,514,514,514,514,0
|
|
20240708,140400,29811675,514,514,514,514,0
|
|
20240708,140300,29811675,514,514,514,514,0
|
|
20240708,140200,29811675,514,514,514,514,0
|
|
20240708,140100,29811675,514,514,514,514,1
|
|
20240708,140000,29811161,513,513,513,513,169
|
|
20240708,135900,29724464,514,514,514,514,0
|
|
20240708,135800,29724464,514,514,514,514,0
|
|
20240708,135700,29724464,514,514,514,514,0
|
|
20240708,135600,29724464,514,514,514,514,42
|
|
20240708,135500,29702876,514,514,514,514,1
|
|
20240708,135400,29702362,514,514,514,514,0
|
|
20240708,135300,29702362,514,514,514,514,0
|
|
20240708,135200,29702362,514,514,514,514,0
|
|
20240708,135100,29702362,514,514,514,514,52
|
|
20240708,135000,29675634,514,514,514,514,0
|
|
20240708,134900,29675634,514,514,514,514,0
|
|
20240708,134800,29675634,514,514,514,514,0
|
|
20240708,134700,29675634,514,514,514,514,0
|
|
20240708,134600,29675634,514,514,514,514,43
|
|
20240708,134500,29653532,514,514,514,514,43
|
|
20240708,134400,29631430,514,514,514,514,0
|
|
20240708,134300,29631430,514,514,514,514,81
|
|
20240708,134200,29589796,514,514,514,514,0
|
|
20240708,134100,29589796,514,514,514,514,0
|
|
20240708,134000,29589796,514,514,514,514,200
|
|
20240708,133900,29486996,514,514,514,514,0
|
|
20240708,133800,29486996,514,514,514,514,0
|
|
20240708,133700,29486996,514,514,514,514,0
|
|
20240708,133600,29486996,514,514,514,514,43
|
|
20240708,133500,29464894,514,514,514,514,0
|
|
20240708,133400,29464894,514,514,514,514,1
|
|
20240708,133300,29464380,514,514,514,514,0
|
|
20240708,133200,29464380,514,514,514,514,3
|
|
20240708,133100,29462838,514,514,514,514,43
|
|
20240708,133000,29440736,514,514,514,514,0
|
|
20240708,132900,29440736,514,514,514,514,86
|
|
20240708,132800,29396532,514,514,514,514,0
|
|
20240708,132700,29396532,514,514,514,514,0
|
|
20240708,132600,29396532,514,514,514,514,0
|
|
20240708,132500,29396532,514,514,514,514,0
|
|
20240708,132400,29396532,514,514,514,514,50
|
|
20240708,132300,29370832,514,514,514,514,1
|
|
20240708,132200,29370318,515,515,515,515,0
|
|
20240708,132100,29370318,515,515,515,515,0
|
|
20240708,132000,29370318,515,515,515,515,0
|
|
20240708,131900,29370318,515,515,515,515,0
|
|
20240708,131800,29370318,515,515,515,515,0
|
|
20240708,131700,29370318,515,515,515,515,16
|
|
20240708,131600,29362078,516,516,516,516,43
|
|
20240708,131500,29339890,515,515,515,515,0
|
|
20240708,131400,29339890,515,515,515,515,0
|
|
20240708,131300,29339890,515,515,515,515,0
|
|
20240708,131200,29339890,515,515,515,515,0
|
|
20240708,131100,29339890,515,515,515,515,0
|
|
20240708,131000,29339890,515,515,515,515,27
|
|
20240708,130900,29325985,515,515,515,515,0
|
|
20240708,130800,29325985,515,515,515,515,0
|
|
20240708,130700,29325985,515,515,515,515,0
|
|
20240708,130600,29325985,515,515,515,515,0
|
|
20240708,130500,29325985,515,515,515,515,3
|
|
20240708,130400,29324440,516,516,516,516,0
|
|
20240708,130300,29324440,516,516,516,516,42
|
|
20240708,130200,29302768,515,515,515,515,0
|
|
20240708,130100,29302768,515,516,516,515,63
|
|
20240708,130000,29270303,513,513,513,513,0
|
|
20240708,125900,29270303,513,513,513,513,0
|
|
20240708,125800,29270303,513,513,513,513,0
|
|
20240708,125700,29270303,513,513,513,513,0
|
|
20240708,125600,29270303,513,513,513,513,0
|
|
20240708,125500,29270303,513,513,513,513,0
|
|
20240708,125400,29270303,513,513,513,513,558
|
|
20240708,125300,28984049,514,514,514,514,0
|
|
20240708,125200,28984049,514,514,514,514,42
|
|
20240708,125100,28962461,514,514,514,514,0
|
|
20240708,125000,28962461,514,514,514,514,43
|
|
20240708,124900,28940359,514,514,514,514,0
|
|
20240708,124800,28940359,514,514,514,514,0
|
|
20240708,124700,28940359,514,514,514,514,0
|
|
20240708,124600,28940359,514,514,514,514,0
|
|
20240708,124500,28940359,514,514,514,514,0
|
|
20240708,124400,28940359,514,514,514,514,0
|
|
20240708,124300,28940359,514,514,514,514,0
|
|
20240708,124200,28940359,514,514,514,514,349
|
|
20240708,124100,28760973,514,514,514,514,48
|
|
20240708,124000,28736301,514,514,514,514,0
|
|
20240708,123900,28736301,514,514,514,514,0
|
|
20240708,123800,28736301,514,514,514,514,0
|
|
20240708,123700,28736301,514,514,514,514,0
|
|
20240708,123600,28736301,514,514,514,514,43
|
|
20240708,123500,28714199,514,514,514,514,0
|
|
20240708,123400,28714199,514,514,514,514,0
|
|
20240708,123300,28714199,514,514,514,514,43
|
|
20240708,123200,28692097,514,514,514,514,0
|
|
20240708,123100,28692097,514,514,514,514,0
|
|
20240708,123000,28692097,514,514,514,514,0
|
|
20240708,122900,28692097,514,514,514,514,0
|
|
20240708,122800,28692097,514,514,514,514,0
|
|
20240708,122700,28692097,514,514,514,514,0
|
|
20240708,122600,28692097,514,514,514,514,43
|
|
20240708,122500,28669995,513,513,513,513,0
|
|
20240708,122400,28669995,513,513,513,513,0
|
|
20240708,122300,28669995,513,513,513,513,0
|
|
20240708,122200,28669995,513,513,513,513,0
|
|
20240708,122100,28669995,513,513,513,513,977
|
|
20240708,122000,28168794,514,514,514,514,0
|
|
20240708,121900,28168794,514,514,514,514,43
|
|
20240708,121800,28146692,514,514,514,514,0
|
|
20240708,121700,28146692,514,514,514,514,0
|
|
20240708,121600,28146692,514,514,514,514,0
|
|
20240708,121500,28146692,514,514,514,514,43
|
|
20240708,121400,28124590,514,514,514,514,1
|
|
20240708,121300,28124076,514,514,514,514,0
|
|
20240708,121200,28124076,514,514,514,514,0
|
|
20240708,121100,28124076,514,514,514,514,0
|
|
20240708,121000,28124076,514,514,514,514,0
|
|
20240708,120900,28124076,514,514,514,514,0
|
|
20240708,120800,28124076,514,514,514,514,3
|
|
20240708,120700,28122534,514,514,514,514,43
|
|
20240708,120600,28100432,514,514,514,514,0
|
|
20240708,120500,28100432,514,514,514,514,0
|
|
20240708,120400,28100432,514,514,514,514,0
|
|
20240708,120300,28100432,514,514,514,514,0
|
|
20240708,120200,28100432,514,514,514,514,0
|
|
20240708,120100,28100432,514,514,514,514,143
|
|
20240708,120000,28026930,514,514,514,514,0
|
|
20240708,115900,28026930,514,514,514,514,0
|
|
20240708,115800,28026930,514,514,514,514,0
|
|
20240708,115700,28026930,514,514,514,514,0
|
|
20240708,115600,28026930,514,514,514,514,42
|
|
20240708,115500,28005342,514,514,514,514,0
|
|
20240708,115400,28005342,514,514,514,514,1
|
|
20240708,115300,28004828,514,514,514,514,0
|
|
20240708,115200,28004828,514,514,514,514,0
|
|
20240708,115100,28004828,514,514,514,514,42
|
|
20240708,115000,27983240,514,514,514,514,0
|
|
20240708,114900,27983240,514,514,514,514,0
|
|
20240708,114800,27983240,514,514,514,514,86
|
|
20240708,114700,27939036,514,514,514,514,0
|
|
20240708,114600,27939036,514,514,514,514,201
|
|
20240708,114500,27835722,512,512,512,512,0
|
|
20240708,114400,27835722,512,512,512,512,0
|
|
20240708,114300,27835722,512,512,512,512,0
|
|
20240708,114200,27835722,512,512,512,512,0
|
|
20240708,114100,27835722,512,512,512,512,0
|
|
20240708,114000,27835722,512,513,513,512,3407
|
|
20240708,113900,26090287,514,514,514,514,0
|
|
20240708,113800,26090287,514,514,514,514,43
|
|
20240708,113700,26068185,514,514,514,514,0
|
|
20240708,113600,26068185,514,514,514,514,0
|
|
20240708,113500,26068185,514,514,514,514,0
|
|
20240708,113400,26068185,514,514,514,514,0
|
|
20240708,113300,26068185,514,514,514,514,0
|
|
20240708,113200,26068185,514,514,514,514,0
|
|
20240708,113100,26068185,514,514,514,514,43
|
|
20240708,113000,26046083,514,514,514,514,0
|
|
20240708,112900,26046083,514,514,514,514,0
|
|
20240708,112800,26046083,514,514,514,514,0
|
|
20240708,112700,26046083,514,514,514,514,0
|
|
20240708,112600,26046083,514,514,514,514,0
|
|
20240708,112500,26046083,514,514,514,514,40
|
|
20240708,112400,26025523,513,513,513,513,0
|
|
20240708,112300,26025523,513,513,513,513,0
|
|
20240708,112200,26025523,513,513,513,513,1242
|
|
20240708,112100,25388377,513,513,513,513,43
|
|
20240708,112000,25366318,513,513,513,513,0
|
|
20240708,111900,25366318,513,513,513,513,8
|
|
20240708,111800,25362214,513,513,513,513,0
|
|
20240708,111700,25362214,513,513,513,513,0
|
|
20240708,111600,25362214,513,513,513,513,43
|
|
20240708,111500,25340155,513,513,513,513,0
|
|
20240708,111400,25340155,513,513,513,513,43
|
|
20240708,111300,25318096,512,512,512,512,0
|
|
20240708,111200,25318096,512,512,512,512,0
|
|
20240708,111100,25318096,512,512,512,512,0
|
|
20240708,111000,25318096,512,512,512,512,0
|
|
20240708,110900,25318096,512,513,513,512,25
|
|
20240708,110800,25305294,513,513,513,513,0
|
|
20240708,110700,25305294,513,513,513,513,0
|
|
20240708,110600,25305294,513,513,513,513,0
|
|
20240708,110500,25305294,513,513,513,513,0
|
|
20240708,110400,25305294,513,513,513,513,1
|
|
20240708,110300,25304781,511,511,511,511,0
|
|
20240708,110200,25304781,511,511,511,511,0
|
|
20240708,110100,25304781,511,513,513,511,4543
|
|
20240708,110000,22981029,512,512,512,512,1
|
|
20240708,105900,22980517,513,513,513,513,0
|
|
20240708,105800,22980517,513,513,513,513,0
|
|
20240708,105700,22980517,513,513,513,513,0
|
|
20240708,105600,22980517,513,513,513,513,45
|
|
20240708,105500,22957432,513,513,513,513,0
|
|
20240708,105400,22957432,513,513,513,513,42
|
|
20240708,105300,22935886,512,512,512,512,1
|
|
20240708,105200,22935374,513,513,513,513,203
|
|
20240708,105100,22831235,513,513,513,513,0
|
|
20240708,105000,22831235,513,513,513,513,0
|
|
20240708,104900,22831235,513,513,513,513,0
|
|
20240708,104800,22831235,513,513,513,513,43
|
|
20240708,104700,22809176,512,512,512,512,0
|
|
20240708,104600,22809176,512,513,513,512,52
|
|
20240708,104500,22782516,513,513,513,513,0
|
|
20240708,104400,22782516,513,513,513,513,0
|
|
20240708,104300,22782516,513,513,513,513,0
|
|
20240708,104200,22782516,513,513,513,513,0
|
|
20240708,104100,22782516,513,513,513,513,43
|
|
20240708,104000,22760457,513,513,513,513,0
|
|
20240708,103900,22760457,513,513,513,513,0
|
|
20240708,103800,22760457,513,513,513,513,0
|
|
20240708,103700,22760457,513,513,513,513,53
|
|
20240708,103600,22733268,513,513,513,513,25
|
|
20240708,103500,22720443,513,513,513,513,0
|
|
20240708,103400,22720443,513,513,513,513,0
|
|
20240708,103300,22720443,513,513,513,513,0
|
|
20240708,103200,22720443,513,513,513,513,0
|
|
20240708,103100,22720443,513,513,513,513,43
|
|
20240708,103000,22698384,513,513,513,513,0
|
|
20240708,102900,22698384,513,513,513,513,3
|
|
20240708,102800,22696845,513,513,513,513,20
|
|
20240708,102700,22686585,513,513,513,513,0
|
|
20240708,102600,22686585,513,513,513,513,0
|
|
20240708,102500,22686585,513,513,513,513,60
|
|
20240708,102400,22655805,513,513,513,513,6
|
|
20240708,102300,22652727,510,511,511,510,7987
|
|
20240708,102200,18571774,512,512,512,512,0
|
|
20240708,102100,18571774,512,512,512,512,0
|
|
20240708,102000,18571774,512,512,512,512,0
|
|
20240708,101900,18571774,512,512,512,512,0
|
|
20240708,101800,18571774,512,512,512,512,86
|
|
20240708,101700,18527742,512,512,512,512,10
|
|
20240708,101600,18522622,511,511,511,511,0
|
|
20240708,101500,18522622,511,511,511,511,0
|
|
20240708,101400,18522622,511,511,511,511,0
|
|
20240708,101300,18522622,511,511,511,511,0
|
|
20240708,101200,18522622,511,511,511,511,2903
|
|
20240708,101100,17039189,512,512,512,512,1020
|
|
20240708,101000,16516949,511,511,511,511,10000
|
|
20240708,100900,11406949,512,512,512,512,0
|
|
20240708,100800,11406949,512,512,512,512,43
|
|
20240708,100700,11384933,512,512,512,512,0
|
|
20240708,100600,11384933,512,512,512,512,0
|
|
20240708,100500,11384933,512,513,513,512,164
|
|
20240708,100400,11300929,513,513,513,513,0
|
|
20240708,100300,11300929,513,513,513,513,0
|
|
20240708,100200,11300929,513,513,513,513,200
|
|
20240708,100100,11198329,512,512,512,512,0
|
|
20240708,100000,11198329,512,512,512,512,0
|
|
20240708,095900,11198329,512,512,512,512,512
|
|
20240708,095800,10936185,513,513,513,513,0
|
|
20240708,095700,10936185,513,513,513,513,0
|
|
20240708,095600,10936185,513,513,513,513,0
|
|
20240708,095500,10936185,513,513,513,513,0
|
|
20240708,095400,10936185,513,513,513,513,0
|
|
20240708,095300,10936185,513,513,513,513,0
|
|
20240708,095200,10936185,513,513,513,513,0
|
|
20240708,095100,10936185,513,513,513,513,0
|
|
20240708,095000,10936185,513,513,513,513,0
|
|
20240708,094900,10936185,513,513,513,513,0
|
|
20240708,094800,10936185,513,513,513,513,4
|
|
20240708,094700,10934133,513,514,514,513,32
|
|
20240708,094600,10917700,514,514,514,514,59
|
|
20240708,094500,10887374,514,514,514,514,0
|
|
20240708,094400,10887374,514,514,514,514,0
|
|
20240708,094300,10887374,514,514,514,514,0
|
|
20240708,094200,10887374,514,514,514,514,0
|
|
20240708,094100,10887374,514,514,514,514,0
|
|
20240708,094000,10887374,514,514,514,514,0
|
|
20240708,093900,10887374,514,514,514,514,0
|
|
20240708,093800,10887374,514,514,514,514,122
|
|
20240708,093700,10824666,510,513,513,510,5900
|
|
20240708,093600,7815087,514,514,514,514,2
|
|
20240708,093500,7814059,514,514,514,514,900
|
|
20240708,093400,7351459,514,514,514,514,0
|
|
20240708,093300,7351459,514,514,514,514,0
|
|
20240708,093200,7351459,514,514,514,514,100
|
|
20240708,093100,7300059,514,514,514,514,0
|
|
20240708,093000,7300059,514,514,514,514,3
|
|
20240708,092900,7298517,514,514,514,514,0
|
|
20240708,092800,7298517,514,515,515,514,113
|
|
20240708,092700,7240422,515,515,515,515,0
|
|
20240708,092600,7240422,515,515,515,515,3
|
|
20240708,092500,7238877,515,515,515,515,0
|
|
20240708,092400,7238877,515,515,515,515,0
|
|
20240708,092300,7238877,515,515,515,515,0
|
|
20240708,092200,7238877,515,515,515,515,0
|
|
20240708,092100,7238877,515,515,515,515,0
|
|
20240708,092000,7238877,515,515,515,515,2
|
|
20240708,091900,7237847,511,511,511,511,0
|
|
20240708,091800,7237847,511,511,511,511,0
|
|
20240708,091700,7237847,511,511,511,511,0
|
|
20240708,091600,7237847,511,511,511,511,0
|
|
20240708,091500,7237847,511,511,511,511,9805
|
|
20240708,091400,2227492,511,511,511,511,195
|
|
20240708,091300,2127847,510,511,511,510,1382
|
|
20240708,091200,1421827,512,512,512,512,1
|
|
20240708,091100,1421315,512,512,512,512,5
|
|
20240708,091000,1418755,512,512,512,512,563
|
|
20240708,090900,1130499,512,512,512,512,600
|
|
20240708,090800,823299,516,516,516,516,0
|
|
20240708,090700,823299,516,516,516,516,0
|
|
20240708,090600,823299,516,516,516,516,0
|
|
20240708,090500,823299,516,516,516,516,15
|
|
20240708,090400,815559,512,512,512,512,828
|
|
20240708,090300,391623,512,512,512,512,0
|
|
20240708,090200,391623,512,513,513,512,400
|
|
20240708,090100,186521,514,514,514,514,0
|
|
20240708,090000,186521,514,513,514,513,363
|