587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184400,589525563,510,510,510,510,16241
|
|
20240703,184300,589525563,510,510,510,510,0
|
|
20240703,184200,589525563,510,510,510,510,0
|
|
20240703,184100,589525563,510,510,510,510,0
|
|
20240703,184000,589525563,510,510,510,510,0
|
|
20240703,183900,589525563,510,510,510,510,0
|
|
20240703,183800,589525563,510,510,510,510,0
|
|
20240703,183700,589525563,510,510,510,510,0
|
|
20240703,183600,589525563,510,510,510,510,0
|
|
20240703,183500,589525563,510,510,510,510,0
|
|
20240703,183400,589525563,510,510,510,510,0
|
|
20240703,183300,589525563,510,510,510,510,0
|
|
20240703,183200,589525563,510,510,510,510,0
|
|
20240703,183100,589525563,510,510,510,510,0
|
|
20240703,183000,589525563,510,510,510,510,0
|
|
20240703,182900,589525563,510,510,510,510,0
|
|
20240703,182800,589525563,510,510,510,510,0
|
|
20240703,182700,589525563,510,510,510,510,0
|
|
20240703,182600,589525563,510,510,510,510,0
|
|
20240703,182500,589525563,510,510,510,510,0
|
|
20240703,182400,589525563,510,510,510,510,0
|
|
20240703,182300,589525563,510,510,510,510,0
|
|
20240703,182200,589525563,510,510,510,510,0
|
|
20240703,182100,589525563,510,510,510,510,0
|
|
20240703,182000,589525563,510,510,510,510,0
|
|
20240703,181900,589525563,510,510,510,510,0
|
|
20240703,181800,589525563,510,510,510,510,0
|
|
20240703,181700,589525563,510,510,510,510,0
|
|
20240703,181600,589525563,510,510,510,510,0
|
|
20240703,181500,589525563,510,510,510,510,0
|
|
20240703,181400,589525563,510,510,510,510,16241
|
|
20240703,181300,589525563,510,510,510,510,0
|
|
20240703,181200,589525563,510,510,510,510,0
|
|
20240703,181100,589525563,510,510,510,510,0
|
|
20240703,181000,589525563,510,510,510,510,0
|
|
20240703,180900,589525563,510,510,510,510,0
|
|
20240703,180800,589525563,510,510,510,510,0
|
|
20240703,180700,589525563,510,510,510,510,0
|
|
20240703,180600,589525563,510,510,510,510,0
|
|
20240703,180500,589525563,510,510,510,510,0
|
|
20240703,180400,589525563,510,510,510,510,0
|
|
20240703,180300,589525563,510,510,510,510,0
|
|
20240703,180200,589525563,510,510,510,510,0
|
|
20240703,180100,589525563,510,510,510,510,0
|
|
20240703,180000,589525563,510,510,510,510,0
|
|
20240703,175900,589525563,510,510,510,510,0
|
|
20240703,175800,589525563,510,510,510,510,0
|
|
20240703,175700,589525563,510,510,510,510,0
|
|
20240703,175600,589525563,510,510,510,510,0
|
|
20240703,175500,589525563,510,510,510,510,0
|
|
20240703,175400,589525563,510,510,510,510,0
|
|
20240703,175300,589525563,510,510,510,510,0
|
|
20240703,175200,589525563,510,510,510,510,0
|
|
20240703,175100,589525563,510,510,510,510,0
|
|
20240703,175000,589525563,510,510,510,510,0
|
|
20240703,174900,589525563,510,510,510,510,0
|
|
20240703,174800,589525563,510,510,510,510,0
|
|
20240703,174700,589525563,510,510,510,510,0
|
|
20240703,174600,589525563,510,510,510,510,0
|
|
20240703,174500,589525563,510,510,510,510,0
|
|
20240703,174400,589525563,510,510,510,510,16241
|
|
20240703,174300,589525563,510,510,510,510,0
|
|
20240703,174200,589525563,510,510,510,510,0
|
|
20240703,174100,589525563,510,510,510,510,0
|
|
20240703,174000,589525563,510,510,510,510,0
|
|
20240703,173900,589525563,510,510,510,510,0
|
|
20240703,173800,589525563,510,510,510,510,0
|
|
20240703,173700,589525563,510,510,510,510,0
|
|
20240703,173600,589525563,510,510,510,510,0
|
|
20240703,173500,589525563,510,510,510,510,0
|
|
20240703,173400,589525563,510,510,510,510,0
|
|
20240703,173300,589525563,510,510,510,510,0
|
|
20240703,173200,589525563,510,510,510,510,0
|
|
20240703,173100,589525563,510,510,510,510,0
|
|
20240703,173000,589525563,510,510,510,510,0
|
|
20240703,172900,589525563,510,510,510,510,0
|
|
20240703,172800,589525563,510,510,510,510,0
|
|
20240703,172700,589525563,510,510,510,510,0
|
|
20240703,172600,589525563,510,510,510,510,0
|
|
20240703,172500,589525563,510,510,510,510,0
|
|
20240703,172400,589525563,510,510,510,510,0
|
|
20240703,172300,589525563,510,510,510,510,0
|
|
20240703,172200,589525563,510,510,510,510,0
|
|
20240703,172100,589525563,510,510,510,510,0
|
|
20240703,172000,589525563,510,510,510,510,0
|
|
20240703,171900,589525563,510,510,510,510,0
|
|
20240703,171800,589525563,510,510,510,510,0
|
|
20240703,171700,589525563,510,510,510,510,0
|
|
20240703,171600,589525563,510,510,510,510,0
|
|
20240703,171500,589525563,510,510,510,510,0
|
|
20240703,171400,589525563,510,510,510,510,16241
|
|
20240703,171300,589525563,510,510,510,510,0
|
|
20240703,171200,589525563,510,510,510,510,0
|
|
20240703,171100,589525563,510,510,510,510,0
|
|
20240703,171000,589525563,510,510,510,510,0
|
|
20240703,170900,589525563,510,510,510,510,0
|
|
20240703,170800,589525563,510,510,510,510,0
|
|
20240703,170700,589525563,510,510,510,510,0
|
|
20240703,170600,589525563,510,510,510,510,0
|
|
20240703,170500,589525563,510,510,510,510,0
|
|
20240703,170400,589525563,510,510,510,510,0
|
|
20240703,170300,589525563,510,510,510,510,0
|
|
20240703,170200,589525563,510,510,510,510,0
|
|
20240703,170100,589525563,510,510,510,510,0
|
|
20240703,170000,589525563,510,510,510,510,0
|
|
20240703,165900,589525563,510,510,510,510,0
|
|
20240703,165800,589525563,510,510,510,510,0
|
|
20240703,165700,589525563,510,510,510,510,0
|
|
20240703,165600,589525563,510,510,510,510,0
|
|
20240703,165500,589525563,510,510,510,510,0
|
|
20240703,165400,589525563,510,510,510,510,0
|
|
20240703,165300,589525563,510,510,510,510,0
|
|
20240703,165200,589525563,510,510,510,510,0
|
|
20240703,165100,589525563,510,510,510,510,0
|
|
20240703,165000,589525563,510,510,510,510,0
|
|
20240703,164900,589525563,510,510,510,510,0
|
|
20240703,164800,589525563,510,510,510,510,0
|
|
20240703,164700,589525563,510,510,510,510,0
|
|
20240703,164600,589525563,510,510,510,510,0
|
|
20240703,164500,589525563,510,510,510,510,0
|
|
20240703,164400,589525563,510,510,510,510,16241
|
|
20240703,164300,589525563,510,510,510,510,0
|
|
20240703,164200,589525563,510,510,510,510,0
|
|
20240703,164100,589525563,510,510,510,510,0
|
|
20240703,164000,589525563,510,510,510,510,0
|
|
20240703,163900,589525563,510,510,510,510,0
|
|
20240703,163800,589525563,510,510,510,510,0
|
|
20240703,163700,589525563,510,510,510,510,0
|
|
20240703,163600,589525563,510,510,510,510,0
|
|
20240703,163500,589525563,510,510,510,510,0
|
|
20240703,163400,589525563,510,510,510,510,0
|
|
20240703,163300,589525563,510,510,510,510,0
|
|
20240703,163200,589525563,510,510,510,510,0
|
|
20240703,163100,589525563,510,510,510,510,0
|
|
20240703,163000,589525563,510,510,510,510,0
|
|
20240703,162900,589525563,510,510,510,510,0
|
|
20240703,162800,589525563,510,510,510,510,0
|
|
20240703,162700,589525563,510,510,510,510,0
|
|
20240703,162600,589525563,510,510,510,510,0
|
|
20240703,162500,589525563,510,510,510,510,0
|
|
20240703,162400,589525563,510,510,510,510,0
|
|
20240703,162300,589525563,510,510,510,510,0
|
|
20240703,162200,589525563,510,510,510,510,0
|
|
20240703,162100,589525563,510,510,510,510,0
|
|
20240703,162000,589525563,510,510,510,510,0
|
|
20240703,161900,589525563,510,510,510,510,0
|
|
20240703,161800,589525563,510,510,510,510,0
|
|
20240703,161700,589525563,510,510,510,510,0
|
|
20240703,161600,589525563,510,510,510,510,0
|
|
20240703,161500,589525563,510,510,510,510,0
|
|
20240703,161400,589525563,510,510,510,510,16241
|
|
20240703,161300,589525563,510,510,510,510,0
|
|
20240703,161200,589525563,510,510,510,510,0
|
|
20240703,161100,589525563,510,510,510,510,0
|
|
20240703,161000,589525563,510,510,510,510,0
|
|
20240703,160900,589525563,510,510,510,510,0
|
|
20240703,160800,589525563,510,510,510,510,0
|
|
20240703,160700,589525563,510,510,510,510,0
|
|
20240703,160600,589525563,510,510,510,510,0
|
|
20240703,160500,589525563,510,510,510,510,0
|
|
20240703,160400,589525563,510,510,510,510,0
|
|
20240703,160300,589525563,510,510,510,510,0
|
|
20240703,160200,589525563,510,510,510,510,0
|
|
20240703,160100,589525563,510,510,510,510,0
|
|
20240703,160000,589525563,510,510,510,510,0
|
|
20240703,155900,589525563,510,510,510,510,0
|
|
20240703,155800,589525563,510,510,510,510,0
|
|
20240703,155700,589525563,510,510,510,510,0
|
|
20240703,155600,589525563,510,510,510,510,0
|
|
20240703,155500,589525563,510,510,510,510,0
|
|
20240703,155400,589525563,510,510,510,510,0
|
|
20240703,155300,589525563,510,510,510,510,0
|
|
20240703,155200,589525563,510,510,510,510,0
|
|
20240703,155100,589525563,510,510,510,510,0
|
|
20240703,155000,589525563,510,510,510,510,0
|
|
20240703,154900,589525563,510,510,510,510,0
|
|
20240703,154800,589525563,510,510,510,510,0
|
|
20240703,154700,589525563,510,510,510,510,0
|
|
20240703,154600,589525563,510,510,510,510,0
|
|
20240703,154500,589525563,510,510,510,510,0
|
|
20240703,154400,589525563,510,510,510,510,16241
|
|
20240703,154300,589525563,510,510,510,510,0
|
|
20240703,154200,589525563,510,510,510,510,0
|
|
20240703,154100,589525563,510,510,510,510,0
|
|
20240703,154000,589525563,510,510,510,510,0
|
|
20240703,153900,589525563,510,510,510,510,0
|
|
20240703,153800,589525563,510,510,510,510,0
|
|
20240703,153700,589525563,510,510,510,510,0
|
|
20240703,153600,589525563,510,510,510,510,0
|
|
20240703,153500,589525563,510,510,510,510,0
|
|
20240703,153400,589525563,510,510,510,510,0
|
|
20240703,153300,589525563,510,510,510,510,0
|
|
20240703,153200,589525563,510,510,510,510,0
|
|
20240703,153100,589525563,510,510,510,510,0
|
|
20240703,153000,589525563,510,510,510,510,16241
|
|
20240703,152900,581242653,504,504,504,504,0
|
|
20240703,152800,581242653,504,504,504,504,0
|
|
20240703,152700,581242653,504,504,504,504,0
|
|
20240703,152600,581242653,504,504,504,504,0
|
|
20240703,152500,581242653,504,504,504,504,0
|
|
20240703,152400,581242653,504,504,504,504,0
|
|
20240703,152300,581242653,504,504,504,504,0
|
|
20240703,152200,581242653,504,504,504,504,0
|
|
20240703,152100,581242653,504,504,504,504,0
|
|
20240703,152000,581242653,504,504,504,504,0
|
|
20240703,151900,581242653,504,504,508,503,2311
|
|
20240703,151800,580071716,507,503,507,503,382
|
|
20240703,151700,579879566,507,503,507,503,8157
|
|
20240703,151600,575749917,504,504,504,504,1985
|
|
20240703,151500,574749477,504,502,504,500,30301
|
|
20240703,151400,559592166,502,502,502,502,3
|
|
20240703,151300,559590660,505,501,505,501,3445
|
|
20240703,151200,557864711,501,507,507,500,23719
|
|
20240703,151100,545941140,507,505,507,505,544
|
|
20240703,151000,545666416,507,506,507,506,230
|
|
20240703,150900,545550035,507,507,507,507,2
|
|
20240703,150800,545549021,509,509,509,509,0
|
|
20240703,150700,545549021,509,509,509,509,0
|
|
20240703,150600,545549021,509,509,509,509,0
|
|
20240703,150500,545549021,509,509,509,509,1
|
|
20240703,150400,545548512,506,508,508,506,1453
|
|
20240703,150300,544813291,509,510,510,509,2
|
|
20240703,150200,544812272,506,506,506,506,6
|
|
20240703,150100,544809236,509,509,509,509,0
|
|
20240703,150000,544809236,509,507,509,505,2349
|
|
20240703,145900,543614666,509,509,509,509,0
|
|
20240703,145800,543614666,509,509,509,509,6
|
|
20240703,145700,543611612,509,509,509,509,119
|
|
20240703,145600,543551041,507,509,509,507,4092
|
|
20240703,145500,541475997,508,508,508,508,500
|
|
20240703,145400,541221997,507,507,507,507,0
|
|
20240703,145300,541221997,507,508,508,507,657
|
|
20240703,145200,540888494,507,507,507,507,33
|
|
20240703,145100,540871763,507,507,507,507,9
|
|
20240703,145000,540867200,507,507,507,507,1704
|
|
20240703,144900,540003272,510,510,510,510,0
|
|
20240703,144800,540003272,510,510,510,510,0
|
|
20240703,144700,540003272,510,510,510,510,0
|
|
20240703,144600,540003272,510,510,510,510,0
|
|
20240703,144500,540003272,510,510,510,510,3
|
|
20240703,144400,540001742,510,510,510,510,1
|
|
20240703,144300,540001232,507,507,507,507,0
|
|
20240703,144200,540001232,507,507,507,507,0
|
|
20240703,144100,540001232,507,507,507,507,0
|
|
20240703,144000,540001232,507,507,507,507,0
|
|
20240703,143900,540001232,507,507,507,507,0
|
|
20240703,143800,540001232,507,507,507,507,0
|
|
20240703,143700,540001232,507,507,507,507,81
|
|
20240703,143600,539960165,507,507,507,507,0
|
|
20240703,143500,539960165,507,507,507,507,33
|
|
20240703,143400,539943434,507,507,507,507,985
|
|
20240703,143300,539444039,507,507,507,507,0
|
|
20240703,143200,539444039,507,507,507,507,0
|
|
20240703,143100,539444039,507,508,508,507,330
|
|
20240703,143000,539276704,509,509,509,509,5
|
|
20240703,142900,539274159,510,510,510,510,0
|
|
20240703,142800,539274159,510,510,510,510,0
|
|
20240703,142700,539274159,510,509,510,509,73
|
|
20240703,142600,539236999,510,510,510,510,1027
|
|
20240703,142500,538713229,510,510,510,510,148
|
|
20240703,142400,538637749,509,509,509,509,2
|
|
20240703,142300,538636731,509,509,509,509,5
|
|
20240703,142200,538634186,509,509,509,509,5
|
|
20240703,142100,538631641,507,507,507,507,50
|
|
20240703,142000,538606291,507,507,507,507,0
|
|
20240703,141900,538606291,507,507,507,507,0
|
|
20240703,141800,538606291,507,507,507,507,34
|
|
20240703,141700,538589053,507,507,507,507,0
|
|
20240703,141600,538589053,507,507,507,507,0
|
|
20240703,141500,538589053,507,507,507,507,0
|
|
20240703,141400,538589053,507,507,507,507,0
|
|
20240703,141300,538589053,507,506,507,506,3976
|
|
20240703,141200,536574582,505,505,505,505,0
|
|
20240703,141100,536574582,505,505,505,505,0
|
|
20240703,141000,536574582,505,505,505,505,182
|
|
20240703,140900,536482672,506,506,506,506,0
|
|
20240703,140800,536482672,506,506,506,506,0
|
|
20240703,140700,536482672,506,506,506,506,0
|
|
20240703,140600,536482672,506,506,506,506,0
|
|
20240703,140500,536482672,506,506,506,506,91
|
|
20240703,140400,536436626,506,506,506,506,0
|
|
20240703,140300,536436626,506,506,506,506,566
|
|
20240703,140200,536150230,506,506,506,506,0
|
|
20240703,140100,536150230,506,506,506,506,33
|
|
20240703,140000,536133532,507,507,507,507,0
|
|
20240703,135900,536133532,507,509,509,507,1412
|
|
20240703,135800,535417645,510,510,510,510,0
|
|
20240703,135700,535417645,510,510,510,510,15
|
|
20240703,135600,535409995,511,511,511,511,1
|
|
20240703,135500,535409484,509,509,509,507,38
|
|
20240703,135400,535390179,510,512,512,510,4
|
|
20240703,135300,535388135,511,510,511,510,2
|
|
20240703,135200,535387114,511,511,511,511,0
|
|
20240703,135100,535387114,511,511,511,511,0
|
|
20240703,135000,535387114,511,511,511,511,0
|
|
20240703,134900,535387114,511,508,511,508,10944
|
|
20240703,134800,529800998,507,505,507,505,551
|
|
20240703,134700,529522181,506,506,506,506,1565
|
|
20240703,134600,528730291,506,506,506,506,0
|
|
20240703,134500,528730291,506,503,506,503,9992
|
|
20240703,134400,523679733,503,503,503,503,33
|
|
20240703,134300,523663134,503,503,503,503,1
|
|
20240703,134200,523662631,506,505,506,502,4507
|
|
20240703,134100,521394582,506,506,506,506,1000
|
|
20240703,134000,520888582,506,506,506,506,0
|
|
20240703,133900,520888582,506,506,506,506,0
|
|
20240703,133800,520888582,506,506,506,506,2065
|
|
20240703,133700,519843692,506,506,506,506,2945
|
|
20240703,133600,518353522,506,506,506,506,1479
|
|
20240703,133500,517605148,506,506,506,506,1000
|
|
20240703,133400,517099148,507,507,507,507,0
|
|
20240703,133300,517099148,507,507,507,507,500
|
|
20240703,133200,516845648,507,507,507,507,89
|
|
20240703,133100,516800525,508,508,508,508,772
|
|
20240703,133000,516408349,507,507,507,507,0
|
|
20240703,132900,516408349,507,508,508,507,786
|
|
20240703,132800,516009644,508,509,509,508,1172
|
|
20240703,132700,515413698,508,508,508,508,33
|
|
20240703,132600,515396934,508,508,508,508,1529
|
|
20240703,132500,514620202,508,508,508,508,0
|
|
20240703,132400,514620202,508,507,508,507,2284
|
|
20240703,132300,513461228,508,508,508,508,106
|
|
20240703,132200,513407380,508,508,508,508,1
|
|
20240703,132100,513406872,506,506,506,506,0
|
|
20240703,132000,513406872,506,505,506,505,106
|
|
20240703,131900,513353341,505,506,506,504,3077
|
|
20240703,131800,511799441,506,511,511,506,17000
|
|
20240703,131700,503181472,512,511,512,511,26
|
|
20240703,131600,503168176,511,510,511,510,52990
|
|
20240703,131500,476098114,509,509,509,509,1779
|
|
20240703,131400,475192603,509,509,509,509,0
|
|
20240703,131300,475192603,509,509,509,509,0
|
|
20240703,131200,475192603,509,509,509,509,0
|
|
20240703,131100,475192603,509,509,509,509,5001
|
|
20240703,131000,472647094,509,509,509,509,1
|
|
20240703,130900,472646585,504,506,506,504,9146
|
|
20240703,130800,468021888,505,509,509,505,15000
|
|
20240703,130700,460438519,511,511,511,511,1
|
|
20240703,130600,460438008,511,510,511,510,5648
|
|
20240703,130500,457557454,510,510,510,510,196
|
|
20240703,130400,457457494,510,510,510,510,3930
|
|
20240703,130300,455453194,511,511,511,511,4363
|
|
20240703,130200,453223701,514,513,514,513,1020
|
|
20240703,130100,452700421,513,511,513,511,2529
|
|
20240703,130000,451403165,513,510,513,510,1569
|
|
20240703,125900,450599966,510,510,510,510,0
|
|
20240703,125800,450599966,510,509,510,509,2056
|
|
20240703,125700,449551702,509,509,509,509,0
|
|
20240703,125600,449551702,509,509,509,509,500
|
|
20240703,125500,449297202,507,507,507,507,0
|
|
20240703,125400,449297202,507,507,507,507,0
|
|
20240703,125300,449297202,507,507,507,507,0
|
|
20240703,125200,449297202,507,508,508,507,2033
|
|
20240703,125100,448264471,507,507,507,507,1
|
|
20240703,125000,448263964,506,508,508,506,199
|
|
20240703,124900,448162964,509,509,509,509,73
|
|
20240703,124800,448125807,509,508,509,508,1546
|
|
20240703,124700,447340190,508,508,508,508,1
|
|
20240703,124600,447339682,507,507,507,507,152
|
|
20240703,124500,447262618,507,507,507,507,3000
|
|
20240703,124400,445741618,503,504,504,503,2274
|
|
20240703,124300,444596838,503,503,503,503,21
|
|
20240703,124200,444586275,507,502,507,502,5009
|
|
20240703,124100,442049612,502,502,502,502,0
|
|
20240703,124000,442049612,502,502,502,502,0
|
|
20240703,123900,442049612,502,502,502,502,0
|
|
20240703,123800,442049612,502,502,502,502,17357
|
|
20240703,123700,433336398,502,504,505,502,881
|
|
20240703,123600,432894128,504,504,504,502,127
|
|
20240703,123500,432830325,501,501,501,501,33
|
|
20240703,123400,432813792,501,504,504,501,19273
|
|
20240703,123300,423153436,505,505,505,505,4
|
|
20240703,123200,423151416,505,505,505,505,0
|
|
20240703,123100,423151416,505,505,506,505,1558
|
|
20240703,123000,422364551,505,505,505,505,1
|
|
20240703,122900,422364046,505,504,505,504,247
|
|
20240703,122800,422239557,504,505,505,504,8
|
|
20240703,122700,422235521,504,504,505,504,962
|
|
20240703,122600,421749714,505,505,505,505,1
|
|
20240703,122500,421749209,502,502,502,502,51
|
|
20240703,122400,421723607,502,504,504,502,12403
|
|
20240703,122300,415494028,504,504,504,504,196
|
|
20240703,122200,415395244,504,504,504,504,0
|
|
20240703,122100,415395244,504,504,504,504,0
|
|
20240703,122000,415395244,504,504,504,504,0
|
|
20240703,121900,415395244,504,504,504,504,465
|
|
20240703,121800,415160884,504,503,504,502,11062
|
|
20240703,121700,409596029,502,503,503,502,3068
|
|
20240703,121600,408055863,503,503,503,503,928
|
|
20240703,121500,407589079,502,502,502,502,0
|
|
20240703,121400,407589079,502,502,502,502,0
|
|
20240703,121300,407589079,502,502,502,502,555
|
|
20240703,121200,407310469,501,503,503,501,2722
|
|
20240703,121100,405945077,503,503,504,503,934
|
|
20240703,121000,405475077,502,503,503,502,1003
|
|
20240703,120900,404971562,503,504,504,503,910
|
|
20240703,120800,404513722,504,504,504,504,2435
|
|
20240703,120700,403286482,504,504,504,504,1
|
|
20240703,120600,403285978,503,503,503,503,0
|
|
20240703,120500,403285978,503,503,503,503,0
|
|
20240703,120400,403285978,503,503,503,503,563
|
|
20240703,120300,403002789,504,504,504,504,959
|
|
20240703,120200,402519453,504,504,504,504,298
|
|
20240703,120100,402369261,505,501,505,501,6412
|
|
20240703,120000,399143885,502,502,502,502,3000
|
|
20240703,115900,397637885,502,501,502,501,3000
|
|
20240703,115800,396131980,499,499,499,499,1751
|
|
20240703,115700,395258231,501,499,502,496,41947
|
|
20240703,115600,374434223,499,501,501,499,5000
|
|
20240703,115500,371938414,501,504,504,501,5015
|
|
20240703,115400,369425779,499,508,508,499,10275
|
|
20240703,115300,364274769,508,506,508,505,5005
|
|
20240703,115200,361744862,509,509,509,509,1
|
|
20240703,115100,361744353,507,507,507,507,0
|
|
20240703,115000,361744353,507,507,507,507,300
|
|
20240703,114900,361592253,507,507,508,507,377
|
|
20240703,114800,361400818,508,505,508,505,709
|
|
20240703,114700,361041438,507,511,511,500,20321
|
|
20240703,114600,350801568,510,510,510,510,194
|
|
20240703,114500,350702628,510,510,510,510,164
|
|
20240703,114400,350618988,510,510,512,510,200
|
|
20240703,114300,350516986,510,512,512,510,1040
|
|
20240703,114200,349984752,512,511,512,511,164
|
|
20240703,114100,349900907,512,513,514,512,1364
|
|
20240703,114000,349201323,513,513,513,513,100
|
|
20240703,113900,349150023,513,513,513,513,0
|
|
20240703,113800,349150023,513,515,515,513,2283
|
|
20240703,113700,347975173,515,515,515,515,1
|
|
20240703,113600,347974658,516,515,516,515,1012
|
|
20240703,113500,347453469,516,516,516,516,0
|
|
20240703,113400,347453469,516,516,516,516,971
|
|
20240703,113300,346952433,516,516,516,516,804
|
|
20240703,113200,346537569,516,515,516,515,2043
|
|
20240703,113100,345484223,515,515,515,515,633
|
|
20240703,113000,345158228,515,514,515,514,1432
|
|
20240703,112900,344421222,514,514,514,514,0
|
|
20240703,112800,344421222,514,515,515,514,1200
|
|
20240703,112700,343803422,514,514,514,514,2
|
|
20240703,112600,343802394,514,514,515,514,709
|
|
20240703,112500,343437325,513,513,514,513,433
|
|
20240703,112400,343215156,513,513,513,513,406
|
|
20240703,112300,343006878,512,512,512,512,0
|
|
20240703,112200,343006878,512,512,512,512,0
|
|
20240703,112100,343006878,512,512,512,512,0
|
|
20240703,112000,343006878,512,515,515,510,2003
|
|
20240703,111900,341976694,518,518,518,518,144
|
|
20240703,111800,341902102,518,518,518,518,60
|
|
20240703,111700,341871022,518,518,518,518,1927
|
|
20240703,111600,340872836,519,518,519,518,317
|
|
20240703,111500,340708343,519,518,519,518,5000
|
|
20240703,111400,338113880,519,519,519,519,3207
|
|
20240703,111300,336449447,519,519,519,519,2400
|
|
20240703,111200,335203847,519,519,519,519,406
|
|
20240703,111100,334993133,520,509,520,509,1996
|
|
20240703,111000,333961148,517,510,517,510,10811
|
|
20240703,110900,328407987,510,509,510,509,96
|
|
20240703,110800,328359121,509,512,512,509,19628
|
|
20240703,110700,318333406,511,513,513,511,7816
|
|
20240703,110600,314335256,512,512,512,512,0
|
|
20240703,110500,314335256,512,512,512,512,3020
|
|
20240703,110400,312789016,512,512,512,512,0
|
|
20240703,110300,312789016,512,513,513,512,636
|
|
20240703,110200,312462932,513,513,513,513,506
|
|
20240703,110100,312203354,512,512,512,512,9961
|
|
20240703,110000,307103322,513,513,513,512,1320
|
|
20240703,105900,306427328,513,515,515,512,10945
|
|
20240703,105800,300811134,515,515,515,515,1
|
|
20240703,105700,300810619,516,514,516,514,401
|
|
20240703,105600,300604503,514,514,514,514,0
|
|
20240703,105500,300604503,514,514,514,514,6
|
|
20240703,105400,300601419,513,513,513,513,0
|
|
20240703,105300,300601419,513,513,513,513,1
|
|
20240703,105200,300600906,513,515,515,513,111
|
|
20240703,105100,300543811,516,515,516,515,87
|
|
20240703,105000,300498920,515,515,515,515,881
|
|
20240703,104900,300045205,514,514,514,514,0
|
|
20240703,104800,300045205,514,514,514,514,51
|
|
20240703,104700,300018991,514,514,514,514,3
|
|
20240703,104600,300017449,514,514,514,514,958
|
|
20240703,104500,299525037,513,513,513,513,0
|
|
20240703,104400,299525037,513,517,517,513,22
|
|
20240703,104300,299513732,516,513,516,512,6005
|
|
20240703,104200,296433385,512,517,518,512,1113
|
|
20240703,104100,295858637,518,518,518,518,100
|
|
20240703,104000,295806837,517,514,517,514,10
|
|
20240703,103900,295801682,520,519,520,519,4
|
|
20240703,103800,295799603,515,514,515,514,6521
|
|
20240703,103700,292445892,514,514,514,514,958
|
|
20240703,103600,291953480,514,514,514,514,0
|
|
20240703,103500,291953480,514,512,514,512,35
|
|
20240703,103400,291935558,512,513,514,512,1581
|
|
20240703,103300,291125122,512,512,512,512,400
|
|
20240703,103200,290920322,510,515,515,505,22293
|
|
20240703,103100,279579450,516,520,520,516,14416
|
|
20240703,103000,272125645,521,521,521,521,28
|
|
20240703,102900,272111057,520,521,521,520,4716
|
|
20240703,102800,269654471,519,520,520,519,420
|
|
20240703,102700,269436421,520,520,520,519,1445
|
|
20240703,102600,268685041,520,520,520,519,858
|
|
20240703,102500,268239481,520,518,520,518,903
|
|
20240703,102400,267771159,518,518,518,518,0
|
|
20240703,102300,267771159,518,518,518,518,1
|
|
20240703,102200,267770641,517,517,517,517,967
|
|
20240703,102100,267270702,518,518,518,518,78
|
|
20240703,102000,267230298,516,516,516,516,0
|
|
20240703,101900,267230298,516,519,519,516,2580
|
|
20240703,101800,265895118,519,521,521,519,220
|
|
20240703,101700,265780918,520,520,520,518,1741
|
|
20240703,101600,264875608,520,520,520,520,2824
|
|
20240703,101500,263407128,520,520,520,520,1806
|
|
20240703,101400,262468008,520,518,520,518,1186
|
|
20240703,101300,261853299,518,513,518,513,4181
|
|
20240703,101200,259691869,513,513,513,513,1
|
|
20240703,101100,259691356,518,513,518,513,403
|
|
20240703,101000,259484087,513,513,513,513,3800
|
|
20240703,100900,257534687,510,519,520,510,12073
|
|
20240703,100800,251289336,519,519,519,515,1864
|
|
20240703,100700,250322632,519,518,521,518,26591
|
|
20240703,100600,236500989,518,515,519,515,6304
|
|
20240703,100500,233238727,515,509,515,509,14108
|
|
20240703,100400,226006388,509,504,510,504,4291
|
|
20240703,100300,223828052,504,502,504,500,3331
|
|
20240703,100200,222154988,499,503,504,499,3046
|
|
20240703,100100,220622839,503,499,503,498,1234
|
|
20240703,100000,220007282,498,498,498,498,2149
|
|
20240703,095900,218937080,499,500,500,498,5387
|
|
20240703,095800,216247565,505,501,505,501,2440
|
|
20240703,095700,215016985,500,500,500,500,20
|
|
20240703,095600,215006985,499,499,499,499,100
|
|
20240703,095500,214957085,499,500,500,499,5745
|
|
20240703,095400,212089895,500,500,500,500,472
|
|
20240703,095300,211853895,500,504,504,500,797
|
|
20240703,095200,211454794,499,499,499,499,2233
|
|
20240703,095100,210340527,500,501,501,500,8082
|
|
20240703,095000,206295551,501,501,501,501,1
|
|
20240703,094900,206295050,504,504,504,501,2584
|
|
20240703,094800,204992717,504,503,504,503,8161
|
|
20240703,094700,200887136,503,503,503,503,4
|
|
20240703,094600,200885124,502,500,502,500,3479
|
|
20240703,094500,199144437,500,501,501,500,13
|
|
20240703,094400,199137934,502,503,503,497,13981
|
|
20240703,094300,192162604,503,506,506,503,1590
|
|
20240703,094200,191361088,507,509,509,506,1081
|
|
20240703,094100,190812324,510,510,510,510,284
|
|
20240703,094000,190667484,510,510,510,510,7369
|
|
20240703,093900,186909294,510,510,510,510,15
|
|
20240703,093800,186901644,511,511,511,511,37
|
|
20240703,093700,186882737,511,510,511,510,140
|
|
20240703,093600,186811218,510,509,510,509,1197
|
|
20240703,093500,186201425,509,509,509,509,150
|
|
20240703,093400,186125075,510,510,510,510,200
|
|
20240703,093300,186023075,508,508,508,508,908
|
|
20240703,093200,185561811,508,513,513,505,8317
|
|
20240703,093100,181311576,513,509,513,509,2491
|
|
20240703,093000,180043653,509,509,509,509,1867
|
|
20240703,092900,179093350,509,511,514,509,777
|
|
20240703,092800,178696234,510,514,514,510,2123
|
|
20240703,092700,177611152,512,512,512,512,901
|
|
20240703,092600,177149840,512,512,513,511,11526
|
|
20240703,092500,171258412,511,511,511,510,4703
|
|
20240703,092400,168856547,511,508,511,507,9480
|
|
20240703,092300,164039581,508,507,508,507,1619
|
|
20240703,092200,163217159,507,506,507,506,5258
|
|
20240703,092100,160552826,506,505,506,505,10786
|
|
20240703,092000,155097355,504,503,504,503,825
|
|
20240703,091900,154682035,503,500,503,500,1776
|
|
20240703,091800,153793609,500,499,500,499,4321
|
|
20240703,091700,151633669,499,498,501,498,584
|
|
20240703,091600,151342264,498,498,498,497,31394
|
|
20240703,091500,135709451,499,500,500,498,2788
|
|
20240703,091400,134318651,499,502,502,499,6512
|
|
20240703,091300,131057532,502,503,507,502,2770
|
|
20240703,091200,129664429,504,503,507,502,15207
|
|
20240703,091100,122008418,503,503,504,503,8328
|
|
20240703,091000,117817649,508,507,508,502,9136
|
|
20240703,090900,113196145,508,508,508,505,7603
|
|
20240703,090800,109344880,507,505,508,505,8253
|
|
20240703,090700,105157576,505,500,505,500,12214
|
|
20240703,090600,99004177,498,497,500,495,22137
|
|
20240703,090500,88004523,496,492,499,486,36993
|
|
20240703,090400,69612266,491,504,505,491,58444
|
|
20240703,090300,40589326,505,516,516,504,30326
|
|
20240703,090200,25169926,516,520,521,514,9014
|
|
20240703,090100,20504196,520,514,521,513,3043
|
|
20240703,090000,18927379,513,510,520,510,37014
|