580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183700,36048497,526,526,526,526,1352
|
|
20240730,183600,36048497,526,526,526,526,0
|
|
20240730,183500,36048497,526,526,526,526,0
|
|
20240730,183400,36048497,526,526,526,526,0
|
|
20240730,183300,36048497,526,526,526,526,0
|
|
20240730,183200,36048497,526,526,526,526,0
|
|
20240730,183100,36048497,526,526,526,526,0
|
|
20240730,183000,36048497,526,526,526,526,0
|
|
20240730,182900,36048497,526,526,526,526,0
|
|
20240730,182800,36048497,526,526,526,526,0
|
|
20240730,182700,36048497,526,526,526,526,0
|
|
20240730,182600,36048497,526,526,526,526,0
|
|
20240730,182500,36048497,526,526,526,526,0
|
|
20240730,182400,36048497,526,526,526,526,0
|
|
20240730,182300,36048497,526,526,526,526,0
|
|
20240730,182200,36048497,526,526,526,526,0
|
|
20240730,182100,36048497,526,526,526,526,0
|
|
20240730,182000,36048497,526,526,526,526,0
|
|
20240730,181900,36048497,526,526,526,526,0
|
|
20240730,181800,36048497,526,526,526,526,0
|
|
20240730,181700,36048497,526,526,526,526,0
|
|
20240730,181600,36048497,526,526,526,526,0
|
|
20240730,181500,36048497,526,526,526,526,0
|
|
20240730,181400,36048497,526,526,526,526,0
|
|
20240730,181300,36048497,526,526,526,526,0
|
|
20240730,181200,36048497,526,526,526,526,0
|
|
20240730,181100,36048497,526,526,526,526,0
|
|
20240730,181000,36048497,526,526,526,526,0
|
|
20240730,180900,36048497,526,526,526,526,0
|
|
20240730,180800,36048497,526,526,526,526,0
|
|
20240730,180700,36048497,526,526,526,526,1352
|
|
20240730,180600,36048497,526,526,526,526,0
|
|
20240730,180500,36048497,526,526,526,526,0
|
|
20240730,180400,36048497,526,526,526,526,0
|
|
20240730,180300,36048497,526,526,526,526,0
|
|
20240730,180200,36048497,526,526,526,526,0
|
|
20240730,180100,36048497,526,526,526,526,0
|
|
20240730,180000,36048497,526,526,526,526,0
|
|
20240730,175900,36048497,526,526,526,526,0
|
|
20240730,175800,36048497,526,526,526,526,0
|
|
20240730,175700,36048497,526,526,526,526,0
|
|
20240730,175600,36048497,526,526,526,526,0
|
|
20240730,175500,36048497,526,526,526,526,0
|
|
20240730,175400,36048497,526,526,526,526,0
|
|
20240730,175300,36048497,526,526,526,526,0
|
|
20240730,175200,36048497,526,526,526,526,0
|
|
20240730,175100,36048497,526,526,526,526,0
|
|
20240730,175000,36048497,526,526,526,526,0
|
|
20240730,174900,36048497,526,526,526,526,0
|
|
20240730,174800,36048497,526,526,526,526,0
|
|
20240730,174700,36048497,526,526,526,526,0
|
|
20240730,174600,36048497,526,526,526,526,0
|
|
20240730,174500,36048497,526,526,526,526,0
|
|
20240730,174400,36048497,526,526,526,526,0
|
|
20240730,174300,36048497,526,526,526,526,0
|
|
20240730,174200,36048497,526,526,526,526,0
|
|
20240730,174100,36048497,526,526,526,526,0
|
|
20240730,174000,36048497,526,526,526,526,0
|
|
20240730,173900,36048497,526,526,526,526,0
|
|
20240730,173800,36048497,526,526,526,526,0
|
|
20240730,173700,36048497,526,526,526,526,1352
|
|
20240730,173600,36048497,526,526,526,526,0
|
|
20240730,173500,36048497,526,526,526,526,0
|
|
20240730,173400,36048497,526,526,526,526,0
|
|
20240730,173300,36048497,526,526,526,526,0
|
|
20240730,173200,36048497,526,526,526,526,0
|
|
20240730,173100,36048497,526,526,526,526,0
|
|
20240730,173000,36048497,526,526,526,526,0
|
|
20240730,172900,36048497,526,526,526,526,0
|
|
20240730,172800,36048497,526,526,526,526,0
|
|
20240730,172700,36048497,526,526,526,526,0
|
|
20240730,172600,36048497,526,526,526,526,0
|
|
20240730,172500,36048497,526,526,526,526,0
|
|
20240730,172400,36048497,526,526,526,526,0
|
|
20240730,172300,36048497,526,526,526,526,0
|
|
20240730,172200,36048497,526,526,526,526,0
|
|
20240730,172100,36048497,526,526,526,526,0
|
|
20240730,172000,36048497,526,526,526,526,0
|
|
20240730,171900,36048497,526,526,526,526,0
|
|
20240730,171800,36048497,526,526,526,526,0
|
|
20240730,171700,36048497,526,526,526,526,0
|
|
20240730,171600,36048497,526,526,526,526,0
|
|
20240730,171500,36048497,526,526,526,526,0
|
|
20240730,171400,36048497,526,526,526,526,0
|
|
20240730,171300,36048497,526,526,526,526,0
|
|
20240730,171200,36048497,526,526,526,526,0
|
|
20240730,171100,36048497,526,526,526,526,0
|
|
20240730,171000,36048497,526,526,526,526,0
|
|
20240730,170900,36048497,526,526,526,526,0
|
|
20240730,170800,36048497,526,526,526,526,0
|
|
20240730,170700,36048497,526,526,526,526,1352
|
|
20240730,170600,36048497,526,526,526,526,0
|
|
20240730,170500,36048497,526,526,526,526,0
|
|
20240730,170400,36048497,526,526,526,526,0
|
|
20240730,170300,36048497,526,526,526,526,0
|
|
20240730,170200,36048497,526,526,526,526,0
|
|
20240730,170100,36048497,526,526,526,526,0
|
|
20240730,170000,36048497,526,526,526,526,0
|
|
20240730,165900,36048497,526,526,526,526,0
|
|
20240730,165800,36048497,526,526,526,526,0
|
|
20240730,165700,36048497,526,526,526,526,0
|
|
20240730,165600,36048497,526,526,526,526,0
|
|
20240730,165500,36048497,526,526,526,526,0
|
|
20240730,165400,36048497,526,526,526,526,0
|
|
20240730,165300,36048497,526,526,526,526,0
|
|
20240730,165200,36048497,526,526,526,526,0
|
|
20240730,165100,36048497,526,526,526,526,0
|
|
20240730,165000,36048497,526,526,526,526,0
|
|
20240730,164900,36048497,526,526,526,526,0
|
|
20240730,164800,36048497,526,526,526,526,0
|
|
20240730,164700,36048497,526,526,526,526,0
|
|
20240730,164600,36048497,526,526,526,526,0
|
|
20240730,164500,36048497,526,526,526,526,0
|
|
20240730,164400,36048497,526,526,526,526,0
|
|
20240730,164300,36048497,526,526,526,526,0
|
|
20240730,164200,36048497,526,526,526,526,0
|
|
20240730,164100,36048497,526,526,526,526,0
|
|
20240730,164000,36048497,526,526,526,526,0
|
|
20240730,163900,36048497,526,526,526,526,0
|
|
20240730,163800,36048497,526,526,526,526,0
|
|
20240730,163700,36048497,526,526,526,526,1352
|
|
20240730,163600,36048497,526,526,526,526,0
|
|
20240730,163500,36048497,526,526,526,526,0
|
|
20240730,163400,36048497,526,526,526,526,0
|
|
20240730,163300,36048497,526,526,526,526,0
|
|
20240730,163200,36048497,526,526,526,526,0
|
|
20240730,163100,36048497,526,526,526,526,0
|
|
20240730,163000,36048497,526,526,526,526,0
|
|
20240730,162900,36048497,526,526,526,526,0
|
|
20240730,162800,36048497,526,526,526,526,0
|
|
20240730,162700,36048497,526,526,526,526,0
|
|
20240730,162600,36048497,526,526,526,526,0
|
|
20240730,162500,36048497,526,526,526,526,0
|
|
20240730,162400,36048497,526,526,526,526,0
|
|
20240730,162300,36048497,526,526,526,526,0
|
|
20240730,162200,36048497,526,526,526,526,0
|
|
20240730,162100,36048497,526,526,526,526,0
|
|
20240730,162000,36048497,526,526,526,526,0
|
|
20240730,161900,36048497,526,526,526,526,0
|
|
20240730,161800,36048497,526,526,526,526,0
|
|
20240730,161700,36048497,526,526,526,526,0
|
|
20240730,161600,36048497,526,526,526,526,0
|
|
20240730,161500,36048497,526,526,526,526,0
|
|
20240730,161400,36048497,526,526,526,526,0
|
|
20240730,161300,36048497,526,526,526,526,0
|
|
20240730,161200,36048497,526,526,526,526,0
|
|
20240730,161100,36048497,526,526,526,526,0
|
|
20240730,161000,36048497,526,526,526,526,0
|
|
20240730,160900,36048497,526,526,526,526,0
|
|
20240730,160800,36048497,526,526,526,526,0
|
|
20240730,160700,36048497,526,526,526,526,1352
|
|
20240730,160600,36048497,526,526,526,526,0
|
|
20240730,160500,36048497,526,526,526,526,0
|
|
20240730,160400,36048497,526,526,526,526,0
|
|
20240730,160300,36048497,526,526,526,526,0
|
|
20240730,160200,36048497,526,526,526,526,0
|
|
20240730,160100,36048497,526,526,526,526,0
|
|
20240730,160000,36048497,526,526,526,526,0
|
|
20240730,155900,36048497,526,526,526,526,0
|
|
20240730,155800,36048497,526,526,526,526,0
|
|
20240730,155700,36048497,526,526,526,526,0
|
|
20240730,155600,36048497,526,526,526,526,0
|
|
20240730,155500,36048497,526,526,526,526,0
|
|
20240730,155400,36048497,526,526,526,526,0
|
|
20240730,155300,36048497,526,526,526,526,0
|
|
20240730,155200,36048497,526,526,526,526,0
|
|
20240730,155100,36048497,526,526,526,526,0
|
|
20240730,155000,36048497,526,526,526,526,0
|
|
20240730,154900,36048497,526,526,526,526,0
|
|
20240730,154800,36048497,526,526,526,526,0
|
|
20240730,154700,36048497,526,526,526,526,0
|
|
20240730,154600,36048497,526,526,526,526,0
|
|
20240730,154500,36048497,526,526,526,526,0
|
|
20240730,154400,36048497,526,526,526,526,0
|
|
20240730,154300,36048497,526,526,526,526,0
|
|
20240730,154200,36048497,526,526,526,526,0
|
|
20240730,154100,36048497,526,526,526,526,0
|
|
20240730,154000,36048497,526,526,526,526,0
|
|
20240730,153900,36048497,526,526,526,526,0
|
|
20240730,153800,36048497,526,526,526,526,0
|
|
20240730,153700,36048497,526,526,526,526,1352
|
|
20240730,153600,36048497,526,526,526,526,0
|
|
20240730,153500,36048497,526,526,526,526,0
|
|
20240730,153400,36048497,526,526,526,526,0
|
|
20240730,153300,36048497,526,526,526,526,0
|
|
20240730,153200,36048497,526,526,526,526,0
|
|
20240730,153100,36048497,526,526,526,526,0
|
|
20240730,153000,36048497,526,526,526,526,1352
|
|
20240730,152900,35337345,526,526,526,526,0
|
|
20240730,152800,35337345,526,526,526,526,0
|
|
20240730,152700,35337345,526,526,526,526,0
|
|
20240730,152600,35337345,526,526,526,526,0
|
|
20240730,152500,35337345,526,526,526,526,0
|
|
20240730,152400,35337345,526,526,526,526,0
|
|
20240730,152300,35337345,526,526,526,526,0
|
|
20240730,152200,35337345,526,526,526,526,0
|
|
20240730,152100,35337345,526,526,526,526,0
|
|
20240730,152000,35337345,526,526,526,526,0
|
|
20240730,151900,35337345,526,526,526,526,0
|
|
20240730,151800,35337345,526,526,526,526,0
|
|
20240730,151700,35337345,526,526,526,526,10
|
|
20240730,151600,35332085,526,527,527,526,89
|
|
20240730,151500,35285221,526,526,526,526,222
|
|
20240730,151400,35168449,526,525,526,525,1685
|
|
20240730,151300,34282439,525,525,525,525,100
|
|
20240730,151200,34229939,525,525,525,525,0
|
|
20240730,151100,34229939,525,525,525,525,0
|
|
20240730,151000,34229939,525,524,525,524,5109
|
|
20240730,150900,31549242,522,522,522,522,891
|
|
20240730,150800,31084140,521,521,521,521,114
|
|
20240730,150700,31024746,522,522,522,522,11
|
|
20240730,150600,31019004,523,523,523,523,0
|
|
20240730,150500,31019004,523,523,523,523,0
|
|
20240730,150400,31019004,523,522,523,522,120
|
|
20240730,150300,30956361,521,521,521,521,2278
|
|
20240730,150200,29769523,521,521,521,521,37
|
|
20240730,150100,29750246,520,520,520,520,232
|
|
20240730,150000,29629606,520,520,520,520,0
|
|
20240730,145900,29629606,520,520,520,520,0
|
|
20240730,145800,29629606,520,520,520,520,0
|
|
20240730,145700,29629606,520,520,520,520,0
|
|
20240730,145600,29629606,520,520,520,520,0
|
|
20240730,145500,29629606,520,520,520,520,0
|
|
20240730,145400,29629606,520,520,520,520,0
|
|
20240730,145300,29629606,520,520,520,520,0
|
|
20240730,145200,29629606,520,520,520,520,0
|
|
20240730,145100,29629606,520,520,520,520,0
|
|
20240730,145000,29629606,520,520,520,520,0
|
|
20240730,144900,29629606,520,520,520,520,0
|
|
20240730,144800,29629606,520,520,520,520,0
|
|
20240730,144700,29629606,520,520,520,520,0
|
|
20240730,144600,29629606,520,520,520,520,116
|
|
20240730,144500,29569286,520,520,520,520,0
|
|
20240730,144400,29569286,520,520,520,520,232
|
|
20240730,144300,29448646,521,521,521,521,0
|
|
20240730,144200,29448646,521,521,521,521,0
|
|
20240730,144100,29448646,521,521,521,521,2013
|
|
20240730,144000,28399873,521,521,521,521,0
|
|
20240730,143900,28399873,521,521,521,521,0
|
|
20240730,143800,28399873,521,521,521,521,0
|
|
20240730,143700,28399873,521,521,521,521,8
|
|
20240730,143600,28395705,521,521,521,521,0
|
|
20240730,143500,28395705,521,521,521,521,0
|
|
20240730,143400,28395705,521,521,521,521,3328
|
|
20240730,143300,26661817,521,521,521,521,0
|
|
20240730,143200,26661817,521,521,521,521,0
|
|
20240730,143100,26661817,521,521,521,521,0
|
|
20240730,143000,26661817,521,521,521,521,0
|
|
20240730,142900,26661817,521,521,521,521,0
|
|
20240730,142800,26661817,521,523,523,521,10024
|
|
20240730,142700,21431719,523,523,523,523,0
|
|
20240730,142600,21431719,523,523,523,523,0
|
|
20240730,142500,21431719,523,523,523,523,0
|
|
20240730,142400,21431719,523,523,523,523,0
|
|
20240730,142300,21431719,523,523,523,523,117
|
|
20240730,142200,21370528,524,524,524,524,1
|
|
20240730,142100,21370004,523,523,523,523,0
|
|
20240730,142000,21370004,523,523,523,523,0
|
|
20240730,141900,21370004,523,523,523,523,0
|
|
20240730,141800,21370004,523,523,523,523,117
|
|
20240730,141700,21308813,523,523,523,523,40
|
|
20240730,141600,21287893,523,523,523,523,0
|
|
20240730,141500,21287893,523,523,523,523,0
|
|
20240730,141400,21287893,523,523,523,523,3000
|
|
20240730,141300,19718893,524,524,524,524,5
|
|
20240730,141200,19716273,524,524,524,524,0
|
|
20240730,141100,19716273,524,523,524,523,138
|
|
20240730,141000,19644078,523,523,523,523,1098
|
|
20240730,140900,19069824,522,522,522,522,0
|
|
20240730,140800,19069824,522,523,523,522,150
|
|
20240730,140700,18991491,523,523,523,523,1074
|
|
20240730,140600,18429789,522,522,522,522,0
|
|
20240730,140500,18429789,522,522,522,522,141
|
|
20240730,140400,18356187,522,522,522,522,359
|
|
20240730,140300,18168789,522,522,522,522,0
|
|
20240730,140200,18168789,522,522,522,522,472
|
|
20240730,140100,17922405,521,521,521,521,117
|
|
20240730,140000,17861448,521,521,521,521,0
|
|
20240730,135900,17861448,521,521,521,521,0
|
|
20240730,135800,17861448,521,521,521,521,0
|
|
20240730,135700,17861448,521,521,521,521,0
|
|
20240730,135600,17861448,521,521,521,521,117
|
|
20240730,135500,17800491,521,521,521,521,0
|
|
20240730,135400,17800491,521,521,521,521,0
|
|
20240730,135300,17800491,521,521,521,521,1
|
|
20240730,135200,17799970,521,521,521,521,0
|
|
20240730,135100,17799970,521,521,521,521,116
|
|
20240730,135000,17739534,521,521,521,521,0
|
|
20240730,134900,17739534,521,521,521,521,0
|
|
20240730,134800,17739534,521,521,521,521,0
|
|
20240730,134700,17739534,521,521,521,521,124
|
|
20240730,134600,17674930,521,521,521,521,0
|
|
20240730,134500,17674930,521,521,521,521,0
|
|
20240730,134400,17674930,521,521,521,521,0
|
|
20240730,134300,17674930,521,521,521,521,0
|
|
20240730,134200,17674930,521,521,521,521,0
|
|
20240730,134100,17674930,521,521,521,521,116
|
|
20240730,134000,17614494,521,521,521,521,0
|
|
20240730,133900,17614494,521,521,521,521,0
|
|
20240730,133800,17614494,521,521,521,521,117
|
|
20240730,133700,17553537,521,521,521,521,0
|
|
20240730,133600,17553537,521,521,521,521,10
|
|
20240730,133500,17548327,522,521,522,521,114
|
|
20240730,133400,17488822,521,522,522,521,540
|
|
20240730,133300,17207442,521,521,521,521,1
|
|
20240730,133200,17206921,521,521,521,521,0
|
|
20240730,133100,17206921,521,521,521,521,1368
|
|
20240730,133000,16494193,520,520,520,520,117
|
|
20240730,132900,16433353,520,520,520,520,0
|
|
20240730,132800,16433353,520,520,520,520,0
|
|
20240730,132700,16433353,520,520,520,520,0
|
|
20240730,132600,16433353,520,520,520,520,0
|
|
20240730,132500,16433353,520,520,520,520,0
|
|
20240730,132400,16433353,520,520,520,520,117
|
|
20240730,132300,16372513,521,521,521,521,0
|
|
20240730,132200,16372513,521,521,521,521,0
|
|
20240730,132100,16372513,521,521,521,521,0
|
|
20240730,132000,16372513,521,521,521,521,0
|
|
20240730,131900,16372513,521,521,521,521,0
|
|
20240730,131800,16372513,521,521,521,521,0
|
|
20240730,131700,16372513,521,521,521,521,3
|
|
20240730,131600,16370950,520,520,520,520,159
|
|
20240730,131500,16288270,519,519,519,519,1
|
|
20240730,131400,16287751,520,520,520,520,0
|
|
20240730,131300,16287751,520,520,520,520,0
|
|
20240730,131200,16287751,520,520,520,520,0
|
|
20240730,131100,16287751,520,520,520,520,75
|
|
20240730,131000,16248751,521,521,521,521,0
|
|
20240730,130900,16248751,521,521,521,521,0
|
|
20240730,130800,16248751,521,521,521,521,10
|
|
20240730,130700,16243541,521,521,521,521,0
|
|
20240730,130600,16243541,521,521,521,521,0
|
|
20240730,130500,16243541,521,521,521,521,0
|
|
20240730,130400,16243541,521,521,521,521,0
|
|
20240730,130300,16243541,521,521,521,521,0
|
|
20240730,130200,16243541,521,521,521,521,0
|
|
20240730,130100,16243541,521,521,521,521,0
|
|
20240730,130000,16243541,521,521,521,521,16
|
|
20240730,125900,16235205,521,521,521,521,0
|
|
20240730,125800,16235205,521,521,521,521,0
|
|
20240730,125700,16235205,521,521,521,521,0
|
|
20240730,125600,16235205,521,521,521,521,0
|
|
20240730,125500,16235205,521,521,521,521,0
|
|
20240730,125400,16235205,521,521,521,521,0
|
|
20240730,125300,16235205,521,521,521,521,0
|
|
20240730,125200,16235205,521,521,521,521,1953
|
|
20240730,125100,15217692,522,522,522,522,1346
|
|
20240730,125000,14515080,522,522,522,522,10
|
|
20240730,124900,14509860,521,521,521,521,116
|
|
20240730,124800,14449424,521,521,521,521,0
|
|
20240730,124700,14449424,521,521,521,521,0
|
|
20240730,124600,14449424,521,521,521,521,0
|
|
20240730,124500,14449424,521,521,521,521,0
|
|
20240730,124400,14449424,521,521,521,521,0
|
|
20240730,124300,14449424,521,521,521,521,0
|
|
20240730,124200,14449424,521,521,521,521,126
|
|
20240730,124100,14383778,520,520,520,520,0
|
|
20240730,124000,14383778,520,520,520,520,975
|
|
20240730,123900,13876778,519,519,519,519,805
|
|
20240730,123800,13458983,518,518,518,518,15
|
|
20240730,123700,13451213,517,517,517,517,0
|
|
20240730,123600,13451213,517,517,517,517,117
|
|
20240730,123500,13390724,517,517,517,517,0
|
|
20240730,123400,13390724,517,517,517,517,2168
|
|
20240730,123300,12269868,517,517,517,517,1
|
|
20240730,123200,12269351,516,516,516,516,0
|
|
20240730,123100,12269351,516,516,516,516,117
|
|
20240730,123000,12208979,517,517,517,517,0
|
|
20240730,122900,12208979,517,517,517,517,0
|
|
20240730,122800,12208979,517,517,517,517,1714
|
|
20240730,122700,11322841,517,517,517,517,0
|
|
20240730,122600,11322841,517,517,517,517,117
|
|
20240730,122500,11262352,518,518,518,518,6
|
|
20240730,122400,11259244,518,518,518,518,50
|
|
20240730,122300,11233344,518,518,518,518,46
|
|
20240730,122200,11209516,518,518,518,518,0
|
|
20240730,122100,11209516,518,518,518,518,0
|
|
20240730,122000,11209516,518,518,518,518,117
|
|
20240730,121900,11148910,518,518,518,518,3163
|
|
20240730,121800,9510476,518,518,518,518,400
|
|
20240730,121700,9303276,518,518,518,518,0
|
|
20240730,121600,9303276,518,518,518,518,0
|
|
20240730,121500,9303276,518,518,518,518,0
|
|
20240730,121400,9303276,518,518,518,518,0
|
|
20240730,121300,9303276,518,518,518,518,117
|
|
20240730,121200,9242670,518,518,518,518,0
|
|
20240730,121100,9242670,518,518,518,518,0
|
|
20240730,121000,9242670,518,518,518,518,0
|
|
20240730,120900,9242670,518,518,518,518,0
|
|
20240730,120800,9242670,518,518,518,518,117
|
|
20240730,120700,9182064,520,520,520,520,0
|
|
20240730,120600,9182064,520,520,520,520,0
|
|
20240730,120500,9182064,520,519,520,519,1063
|
|
20240730,120400,8629384,520,520,520,520,0
|
|
20240730,120300,8629384,520,520,520,520,0
|
|
20240730,120200,8629384,520,520,520,520,0
|
|
20240730,120100,8629384,520,520,520,520,0
|
|
20240730,120000,8629384,520,520,520,520,0
|
|
20240730,115900,8629384,520,520,520,520,0
|
|
20240730,115800,8629384,520,520,520,520,2
|
|
20240730,115700,8628344,521,521,521,521,0
|
|
20240730,115600,8628344,521,521,521,521,0
|
|
20240730,115500,8628344,521,521,521,521,0
|
|
20240730,115400,8628344,521,521,521,521,7
|
|
20240730,115300,8624697,521,521,521,521,0
|
|
20240730,115200,8624697,521,518,521,518,512
|
|
20240730,115100,8358576,518,518,518,518,116
|
|
20240730,115000,8298488,518,518,518,518,0
|
|
20240730,114900,8298488,518,518,518,518,0
|
|
20240730,114800,8298488,518,518,518,518,0
|
|
20240730,114700,8298488,518,518,518,518,0
|
|
20240730,114600,8298488,518,518,518,518,116
|
|
20240730,114500,8238400,518,518,518,518,0
|
|
20240730,114400,8238400,518,518,518,518,0
|
|
20240730,114300,8238400,518,518,518,518,0
|
|
20240730,114200,8238400,518,518,518,518,0
|
|
20240730,114100,8238400,518,518,518,518,116
|
|
20240730,114000,8178312,518,518,518,518,0
|
|
20240730,113900,8178312,518,518,518,518,0
|
|
20240730,113800,8178312,518,518,518,518,0
|
|
20240730,113700,8178312,518,518,518,518,0
|
|
20240730,113600,8178312,518,518,518,518,117
|
|
20240730,113500,8117706,518,518,518,518,1
|
|
20240730,113400,8117188,519,519,519,519,0
|
|
20240730,113300,8117188,519,519,519,519,1
|
|
20240730,113200,8116669,519,519,519,519,1
|
|
20240730,113100,8116150,520,520,520,520,0
|
|
20240730,113000,8116150,520,520,520,520,9
|
|
20240730,112900,8111470,520,520,520,520,7
|
|
20240730,112800,8107830,518,518,518,518,0
|
|
20240730,112700,8107830,518,518,518,518,0
|
|
20240730,112600,8107830,518,518,518,518,0
|
|
20240730,112500,8107830,518,518,518,518,0
|
|
20240730,112400,8107830,518,518,518,518,0
|
|
20240730,112300,8107830,518,518,518,518,0
|
|
20240730,112200,8107830,518,518,518,518,24
|
|
20240730,112100,8095398,518,518,518,518,0
|
|
20240730,112000,8095398,518,519,519,518,759
|
|
20240730,111900,7702136,520,520,520,520,941
|
|
20240730,111800,7212816,520,520,520,520,0
|
|
20240730,111700,7212816,520,520,520,520,300
|
|
20240730,111600,7056816,520,520,520,520,0
|
|
20240730,111500,7056816,520,520,520,520,0
|
|
20240730,111400,7056816,520,520,520,520,0
|
|
20240730,111300,7056816,520,520,520,520,0
|
|
20240730,111200,7056816,520,520,520,520,0
|
|
20240730,111100,7056816,520,521,521,520,2000
|
|
20240730,111000,6015006,521,521,521,521,0
|
|
20240730,110900,6015006,521,521,521,521,0
|
|
20240730,110800,6015006,521,521,521,521,117
|
|
20240730,110700,5954049,521,521,521,521,0
|
|
20240730,110600,5954049,521,521,521,521,1
|
|
20240730,110500,5953528,522,522,522,522,15
|
|
20240730,110400,5945698,522,522,522,522,226
|
|
20240730,110300,5827726,522,522,522,522,0
|
|
20240730,110200,5827726,522,522,522,522,0
|
|
20240730,110100,5827726,522,522,522,522,117
|
|
20240730,110000,5766652,522,522,522,522,0
|
|
20240730,105900,5766652,522,522,522,522,0
|
|
20240730,105800,5766652,522,522,522,522,0
|
|
20240730,105700,5766652,522,522,522,522,0
|
|
20240730,105600,5766652,522,522,522,522,116
|
|
20240730,105500,5706100,522,522,522,522,117
|
|
20240730,105400,5645026,521,521,521,521,0
|
|
20240730,105300,5645026,521,521,521,521,0
|
|
20240730,105200,5645026,521,521,521,521,0
|
|
20240730,105100,5645026,521,521,521,521,116
|
|
20240730,105000,5584590,521,521,521,521,0
|
|
20240730,104900,5584590,521,521,521,521,0
|
|
20240730,104800,5584590,521,521,521,521,0
|
|
20240730,104700,5584590,521,521,521,521,0
|
|
20240730,104600,5584590,521,521,521,521,116
|
|
20240730,104500,5524154,521,521,521,521,0
|
|
20240730,104400,5524154,521,521,521,521,0
|
|
20240730,104300,5524154,521,521,521,521,0
|
|
20240730,104200,5524154,521,521,521,521,0
|
|
20240730,104100,5524154,521,521,521,521,116
|
|
20240730,104000,5463718,522,522,522,522,0
|
|
20240730,103900,5463718,522,522,522,522,0
|
|
20240730,103800,5463718,522,522,522,522,0
|
|
20240730,103700,5463718,522,522,522,522,0
|
|
20240730,103600,5463718,522,522,522,522,351
|
|
20240730,103500,5280496,521,521,521,521,2
|
|
20240730,103400,5279454,521,521,521,521,0
|
|
20240730,103300,5279454,521,521,521,521,0
|
|
20240730,103200,5279454,521,521,521,521,0
|
|
20240730,103100,5279454,521,521,521,521,117
|
|
20240730,103000,5218497,521,521,521,521,0
|
|
20240730,102900,5218497,521,521,521,521,0
|
|
20240730,102800,5218497,521,521,521,521,0
|
|
20240730,102700,5218497,521,521,521,521,0
|
|
20240730,102600,5218497,521,521,521,521,152
|
|
20240730,102500,5139305,521,521,521,521,0
|
|
20240730,102400,5139305,521,523,523,521,944
|
|
20240730,102300,4647479,522,522,522,522,1
|
|
20240730,102200,4646957,522,522,522,522,0
|
|
20240730,102100,4646957,522,522,522,522,117
|
|
20240730,102000,4585883,521,521,521,521,0
|
|
20240730,101900,4585883,521,521,521,521,0
|
|
20240730,101800,4585883,521,521,521,521,0
|
|
20240730,101700,4585883,521,521,521,521,0
|
|
20240730,101600,4585883,521,521,521,521,0
|
|
20240730,101500,4585883,521,521,521,521,32
|
|
20240730,101400,4569211,523,523,523,523,0
|
|
20240730,101300,4569211,523,523,523,523,0
|
|
20240730,101200,4569211,523,523,523,523,0
|
|
20240730,101100,4569211,523,523,523,523,0
|
|
20240730,101000,4569211,523,523,523,523,0
|
|
20240730,100900,4569211,523,523,523,523,2
|
|
20240730,100800,4568165,524,524,524,524,0
|
|
20240730,100700,4568165,524,524,524,524,0
|
|
20240730,100600,4568165,524,524,524,524,0
|
|
20240730,100500,4568165,524,524,524,524,10
|
|
20240730,100400,4562925,521,521,521,521,0
|
|
20240730,100300,4562925,521,521,521,521,0
|
|
20240730,100200,4562925,521,521,521,521,0
|
|
20240730,100100,4562925,521,521,521,521,0
|
|
20240730,100000,4562925,521,521,521,521,0
|
|
20240730,095900,4562925,521,521,521,521,0
|
|
20240730,095800,4562925,521,521,521,521,0
|
|
20240730,095700,4562925,521,521,521,521,0
|
|
20240730,095600,4562925,521,521,521,521,575
|
|
20240730,095500,4263350,521,521,521,521,3
|
|
20240730,095400,4261787,521,521,521,521,2
|
|
20240730,095300,4260745,520,520,520,520,0
|
|
20240730,095200,4260745,520,520,520,520,0
|
|
20240730,095100,4260745,520,520,520,520,0
|
|
20240730,095000,4260745,520,520,520,520,0
|
|
20240730,094900,4260745,520,520,520,520,1000
|
|
20240730,094800,3740745,522,522,522,522,0
|
|
20240730,094700,3740745,522,522,522,522,0
|
|
20240730,094600,3740745,522,522,522,522,1
|
|
20240730,094500,3740223,524,524,524,524,0
|
|
20240730,094400,3740223,524,524,524,524,0
|
|
20240730,094300,3740223,524,524,524,524,0
|
|
20240730,094200,3740223,524,524,524,524,0
|
|
20240730,094100,3740223,524,524,524,524,0
|
|
20240730,094000,3740223,524,524,524,524,300
|
|
20240730,093900,3583023,524,524,524,524,36
|
|
20240730,093800,3564159,524,524,524,524,14
|
|
20240730,093700,3556823,524,524,524,524,1923
|
|
20240730,093600,2549171,524,524,524,524,1699
|
|
20240730,093500,1658895,523,523,523,523,0
|
|
20240730,093400,1658895,523,523,523,523,2
|
|
20240730,093300,1657849,523,523,523,523,609
|
|
20240730,093200,1339342,523,523,523,523,0
|
|
20240730,093100,1339342,523,523,523,523,2
|
|
20240730,093000,1338296,520,520,520,520,0
|
|
20240730,092900,1338296,520,520,520,520,0
|
|
20240730,092800,1338296,520,520,520,520,0
|
|
20240730,092700,1338296,520,520,520,520,0
|
|
20240730,092600,1338296,520,520,520,520,0
|
|
20240730,092500,1338296,520,520,520,520,0
|
|
20240730,092400,1338296,520,520,520,520,1
|
|
20240730,092300,1337776,524,524,524,524,0
|
|
20240730,092200,1337776,524,524,524,524,0
|
|
20240730,092100,1337776,524,524,524,524,0
|
|
20240730,092000,1337776,524,523,524,523,407
|
|
20240730,091900,1124914,525,525,525,525,0
|
|
20240730,091800,1124914,525,525,525,525,0
|
|
20240730,091700,1124914,525,525,525,525,0
|
|
20240730,091600,1124914,525,525,525,525,0
|
|
20240730,091500,1124914,525,525,525,525,0
|
|
20240730,091400,1124914,525,525,525,525,0
|
|
20240730,091300,1124914,525,525,525,525,4
|
|
20240730,091200,1122814,525,525,525,525,0
|
|
20240730,091100,1122814,525,525,525,525,0
|
|
20240730,091000,1122814,525,525,525,525,0
|
|
20240730,090900,1122814,525,525,525,525,98
|
|
20240730,090800,1071364,525,525,525,525,1
|
|
20240730,090700,1070839,523,523,523,523,0
|
|
20240730,090600,1070839,523,523,523,523,0
|
|
20240730,090500,1070839,523,523,523,523,0
|
|
20240730,090400,1070839,523,523,523,523,0
|
|
20240730,090300,1070839,523,523,523,523,0
|
|
20240730,090200,1070839,523,523,523,523,0
|
|
20240730,090100,1070839,523,523,523,523,0
|
|
20240730,090000,1070839,523,525,525,523,2041
|