596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185300,81753191,411,411,411,411,3244
|
|
20240703,185200,81753191,411,411,411,411,0
|
|
20240703,185100,81753191,411,411,411,411,0
|
|
20240703,185000,81753191,411,411,411,411,0
|
|
20240703,184900,81753191,411,411,411,411,0
|
|
20240703,184800,81753191,411,411,411,411,0
|
|
20240703,184700,81753191,411,411,411,411,0
|
|
20240703,184600,81753191,411,411,411,411,0
|
|
20240703,184500,81753191,411,411,411,411,0
|
|
20240703,184400,81753191,411,411,411,411,0
|
|
20240703,184300,81753191,411,411,411,411,0
|
|
20240703,184200,81753191,411,411,411,411,0
|
|
20240703,184100,81753191,411,411,411,411,0
|
|
20240703,184000,81753191,411,411,411,411,0
|
|
20240703,183900,81753191,411,411,411,411,0
|
|
20240703,183800,81753191,411,411,411,411,0
|
|
20240703,183700,81753191,411,411,411,411,0
|
|
20240703,183600,81753191,411,411,411,411,0
|
|
20240703,183500,81753191,411,411,411,411,0
|
|
20240703,183400,81753191,411,411,411,411,0
|
|
20240703,183300,81753191,411,411,411,411,0
|
|
20240703,183200,81753191,411,411,411,411,0
|
|
20240703,183100,81753191,411,411,411,411,0
|
|
20240703,183000,81753191,411,411,411,411,0
|
|
20240703,182900,81753191,411,411,411,411,0
|
|
20240703,182800,81753191,411,411,411,411,0
|
|
20240703,182700,81753191,411,411,411,411,0
|
|
20240703,182600,81753191,411,411,411,411,0
|
|
20240703,182500,81753191,411,411,411,411,0
|
|
20240703,182400,81753191,411,411,411,411,0
|
|
20240703,182300,81753191,411,411,411,411,3244
|
|
20240703,182200,81753191,411,411,411,411,0
|
|
20240703,182100,81753191,411,411,411,411,0
|
|
20240703,182000,81753191,411,411,411,411,0
|
|
20240703,181900,81753191,411,411,411,411,0
|
|
20240703,181800,81753191,411,411,411,411,0
|
|
20240703,181700,81753191,411,411,411,411,0
|
|
20240703,181600,81753191,411,411,411,411,0
|
|
20240703,181500,81753191,411,411,411,411,0
|
|
20240703,181400,81753191,411,411,411,411,0
|
|
20240703,181300,81753191,411,411,411,411,0
|
|
20240703,181200,81753191,411,411,411,411,0
|
|
20240703,181100,81753191,411,411,411,411,0
|
|
20240703,181000,81753191,411,411,411,411,0
|
|
20240703,180900,81753191,411,411,411,411,0
|
|
20240703,180800,81753191,411,411,411,411,0
|
|
20240703,180700,81753191,411,411,411,411,0
|
|
20240703,180600,81753191,411,411,411,411,0
|
|
20240703,180500,81753191,411,411,411,411,0
|
|
20240703,180400,81753191,411,411,411,411,0
|
|
20240703,180300,81753191,411,411,411,411,0
|
|
20240703,180200,81753191,411,411,411,411,0
|
|
20240703,180100,81753191,411,411,411,411,0
|
|
20240703,180000,81753191,411,411,411,411,0
|
|
20240703,175900,81753191,411,411,411,411,0
|
|
20240703,175800,81753191,411,411,411,411,0
|
|
20240703,175700,81753191,411,411,411,411,0
|
|
20240703,175600,81753191,411,411,411,411,0
|
|
20240703,175500,81753191,411,411,411,411,0
|
|
20240703,175400,81753191,411,411,411,411,0
|
|
20240703,175300,81753191,411,411,411,411,3244
|
|
20240703,175200,81753191,411,411,411,411,0
|
|
20240703,175100,81753191,411,411,411,411,0
|
|
20240703,175000,81753191,411,411,411,411,0
|
|
20240703,174900,81753191,411,411,411,411,0
|
|
20240703,174800,81753191,411,411,411,411,0
|
|
20240703,174700,81753191,411,411,411,411,0
|
|
20240703,174600,81753191,411,411,411,411,0
|
|
20240703,174500,81753191,411,411,411,411,0
|
|
20240703,174400,81753191,411,411,411,411,0
|
|
20240703,174300,81753191,411,411,411,411,0
|
|
20240703,174200,81753191,411,411,411,411,0
|
|
20240703,174100,81753191,411,411,411,411,0
|
|
20240703,174000,81753191,411,411,411,411,0
|
|
20240703,173900,81753191,411,411,411,411,0
|
|
20240703,173800,81753191,411,411,411,411,0
|
|
20240703,173700,81753191,411,411,411,411,0
|
|
20240703,173600,81753191,411,411,411,411,0
|
|
20240703,173500,81753191,411,411,411,411,0
|
|
20240703,173400,81753191,411,411,411,411,0
|
|
20240703,173300,81753191,411,411,411,411,0
|
|
20240703,173200,81753191,411,411,411,411,0
|
|
20240703,173100,81753191,411,411,411,411,0
|
|
20240703,173000,81753191,411,411,411,411,0
|
|
20240703,172900,81753191,411,411,411,411,0
|
|
20240703,172800,81753191,411,411,411,411,0
|
|
20240703,172700,81753191,411,411,411,411,0
|
|
20240703,172600,81753191,411,411,411,411,0
|
|
20240703,172500,81753191,411,411,411,411,0
|
|
20240703,172400,81753191,411,411,411,411,0
|
|
20240703,172300,81753191,411,411,411,411,3244
|
|
20240703,172200,81753191,411,411,411,411,0
|
|
20240703,172100,81753191,411,411,411,411,0
|
|
20240703,172000,81753191,411,411,411,411,0
|
|
20240703,171900,81753191,411,411,411,411,0
|
|
20240703,171800,81753191,411,411,411,411,0
|
|
20240703,171700,81753191,411,411,411,411,0
|
|
20240703,171600,81753191,411,411,411,411,0
|
|
20240703,171500,81753191,411,411,411,411,0
|
|
20240703,171400,81753191,411,411,411,411,0
|
|
20240703,171300,81753191,411,411,411,411,0
|
|
20240703,171200,81753191,411,411,411,411,0
|
|
20240703,171100,81753191,411,411,411,411,0
|
|
20240703,171000,81753191,411,411,411,411,0
|
|
20240703,170900,81753191,411,411,411,411,0
|
|
20240703,170800,81753191,411,411,411,411,0
|
|
20240703,170700,81753191,411,411,411,411,0
|
|
20240703,170600,81753191,411,411,411,411,0
|
|
20240703,170500,81753191,411,411,411,411,0
|
|
20240703,170400,81753191,411,411,411,411,0
|
|
20240703,170300,81753191,411,411,411,411,0
|
|
20240703,170200,81753191,411,411,411,411,0
|
|
20240703,170100,81753191,411,411,411,411,0
|
|
20240703,170000,81753191,411,411,411,411,0
|
|
20240703,165900,81753191,411,411,411,411,0
|
|
20240703,165800,81753191,411,411,411,411,0
|
|
20240703,165700,81753191,411,411,411,411,0
|
|
20240703,165600,81753191,411,411,411,411,0
|
|
20240703,165500,81753191,411,411,411,411,0
|
|
20240703,165400,81753191,411,411,411,411,0
|
|
20240703,165300,81753191,411,411,411,411,3244
|
|
20240703,165200,81753191,411,411,411,411,0
|
|
20240703,165100,81753191,411,411,411,411,0
|
|
20240703,165000,81753191,411,411,411,411,0
|
|
20240703,164900,81753191,411,411,411,411,0
|
|
20240703,164800,81753191,411,411,411,411,0
|
|
20240703,164700,81753191,411,411,411,411,0
|
|
20240703,164600,81753191,411,411,411,411,0
|
|
20240703,164500,81753191,411,411,411,411,0
|
|
20240703,164400,81753191,411,411,411,411,0
|
|
20240703,164300,81753191,411,411,411,411,0
|
|
20240703,164200,81753191,411,411,411,411,0
|
|
20240703,164100,81753191,411,411,411,411,0
|
|
20240703,164000,81753191,411,411,411,411,0
|
|
20240703,163900,81753191,411,411,411,411,0
|
|
20240703,163800,81753191,411,411,411,411,0
|
|
20240703,163700,81753191,411,411,411,411,0
|
|
20240703,163600,81753191,411,411,411,411,0
|
|
20240703,163500,81753191,411,411,411,411,0
|
|
20240703,163400,81753191,411,411,411,411,0
|
|
20240703,163300,81753191,411,411,411,411,0
|
|
20240703,163200,81753191,411,411,411,411,0
|
|
20240703,163100,81753191,411,411,411,411,0
|
|
20240703,163000,81753191,411,411,411,411,0
|
|
20240703,162900,81753191,411,411,411,411,0
|
|
20240703,162800,81753191,411,411,411,411,0
|
|
20240703,162700,81753191,411,411,411,411,0
|
|
20240703,162600,81753191,411,411,411,411,0
|
|
20240703,162500,81753191,411,411,411,411,0
|
|
20240703,162400,81753191,411,411,411,411,0
|
|
20240703,162300,81753191,411,411,411,411,3244
|
|
20240703,162200,81753191,411,411,411,411,0
|
|
20240703,162100,81753191,411,411,411,411,0
|
|
20240703,162000,81753191,411,411,411,411,0
|
|
20240703,161900,81753191,411,411,411,411,0
|
|
20240703,161800,81753191,411,411,411,411,0
|
|
20240703,161700,81753191,411,411,411,411,0
|
|
20240703,161600,81753191,411,411,411,411,0
|
|
20240703,161500,81753191,411,411,411,411,0
|
|
20240703,161400,81753191,411,411,411,411,0
|
|
20240703,161300,81753191,411,411,411,411,0
|
|
20240703,161200,81753191,411,411,411,411,0
|
|
20240703,161100,81753191,411,411,411,411,0
|
|
20240703,161000,81753191,411,411,411,411,0
|
|
20240703,160900,81753191,411,411,411,411,0
|
|
20240703,160800,81753191,411,411,411,411,0
|
|
20240703,160700,81753191,411,411,411,411,0
|
|
20240703,160600,81753191,411,411,411,411,0
|
|
20240703,160500,81753191,411,411,411,411,0
|
|
20240703,160400,81753191,411,411,411,411,0
|
|
20240703,160300,81753191,411,411,411,411,0
|
|
20240703,160200,81753191,411,411,411,411,0
|
|
20240703,160100,81753191,411,411,411,411,0
|
|
20240703,160000,81753191,411,411,411,411,0
|
|
20240703,155900,81753191,411,411,411,411,0
|
|
20240703,155800,81753191,411,411,411,411,0
|
|
20240703,155700,81753191,411,411,411,411,0
|
|
20240703,155600,81753191,411,411,411,411,0
|
|
20240703,155500,81753191,411,411,411,411,0
|
|
20240703,155400,81753191,411,411,411,411,0
|
|
20240703,155300,81753191,411,411,411,411,3244
|
|
20240703,155200,81753191,411,411,411,411,0
|
|
20240703,155100,81753191,411,411,411,411,0
|
|
20240703,155000,81753191,411,411,411,411,0
|
|
20240703,154900,81753191,411,411,411,411,0
|
|
20240703,154800,81753191,411,411,411,411,0
|
|
20240703,154700,81753191,411,411,411,411,0
|
|
20240703,154600,81753191,411,411,411,411,0
|
|
20240703,154500,81753191,411,411,411,411,0
|
|
20240703,154400,81753191,411,411,411,411,0
|
|
20240703,154300,81753191,411,411,411,411,0
|
|
20240703,154200,81753191,411,411,411,411,0
|
|
20240703,154100,81753191,411,411,411,411,0
|
|
20240703,154000,81753191,411,411,411,411,0
|
|
20240703,153900,81753191,411,411,411,411,0
|
|
20240703,153800,81753191,411,411,411,411,0
|
|
20240703,153700,81753191,411,411,411,411,0
|
|
20240703,153600,81753191,411,411,411,411,0
|
|
20240703,153500,81753191,411,411,411,411,0
|
|
20240703,153400,81753191,411,411,411,411,0
|
|
20240703,153300,81753191,411,411,411,411,0
|
|
20240703,153200,81753191,411,411,411,411,0
|
|
20240703,153100,81753191,411,411,411,411,0
|
|
20240703,153000,81753191,411,411,411,411,3244
|
|
20240703,152900,80419907,412,412,412,412,0
|
|
20240703,152800,80419907,412,412,412,412,0
|
|
20240703,152700,80419907,412,412,412,412,0
|
|
20240703,152600,80419907,412,412,412,412,0
|
|
20240703,152500,80419907,412,412,412,412,0
|
|
20240703,152400,80419907,412,412,412,412,0
|
|
20240703,152300,80419907,412,412,412,412,0
|
|
20240703,152200,80419907,412,412,412,412,0
|
|
20240703,152100,80419907,412,412,412,412,0
|
|
20240703,152000,80419907,412,412,412,412,0
|
|
20240703,151900,80419907,412,412,412,412,0
|
|
20240703,151800,80419907,412,412,412,412,101
|
|
20240703,151700,80378295,411,411,411,411,1032
|
|
20240703,151600,79954143,412,412,412,412,3
|
|
20240703,151500,79952907,412,412,412,412,0
|
|
20240703,151400,79952907,412,412,412,412,0
|
|
20240703,151300,79952907,412,412,412,412,544
|
|
20240703,151200,79728779,412,412,412,412,0
|
|
20240703,151100,79728779,412,412,412,412,0
|
|
20240703,151000,79728779,412,413,413,412,759
|
|
20240703,150900,79415413,414,414,414,414,0
|
|
20240703,150800,79415413,414,414,414,414,189
|
|
20240703,150700,79337167,414,413,414,413,432
|
|
20240703,150600,79158719,413,413,413,413,2
|
|
20240703,150500,79157893,413,413,413,413,605
|
|
20240703,150400,78908028,413,413,413,413,0
|
|
20240703,150300,78908028,413,413,413,413,0
|
|
20240703,150200,78908028,413,413,413,413,0
|
|
20240703,150100,78908028,413,413,413,413,50
|
|
20240703,150000,78887378,414,414,414,414,1
|
|
20240703,145900,78886964,413,413,413,413,3182
|
|
20240703,145800,77572798,414,414,414,414,0
|
|
20240703,145700,77572798,414,414,414,414,0
|
|
20240703,145600,77572798,414,414,414,414,0
|
|
20240703,145500,77572798,414,414,414,414,0
|
|
20240703,145400,77572798,414,414,414,414,1
|
|
20240703,145300,77572384,413,413,413,413,0
|
|
20240703,145200,77572384,413,413,413,413,0
|
|
20240703,145100,77572384,413,413,413,413,1
|
|
20240703,145000,77571971,414,414,414,414,0
|
|
20240703,144900,77571971,414,414,414,414,0
|
|
20240703,144800,77571971,414,414,414,414,0
|
|
20240703,144700,77571971,414,414,414,414,0
|
|
20240703,144600,77571971,414,414,414,414,0
|
|
20240703,144500,77571971,414,414,414,414,0
|
|
20240703,144400,77571971,414,414,414,414,0
|
|
20240703,144300,77571971,414,414,414,414,1
|
|
20240703,144200,77571557,413,413,413,413,181
|
|
20240703,144100,77496804,414,414,414,414,0
|
|
20240703,144000,77496804,414,414,414,414,0
|
|
20240703,143900,77496804,414,414,414,414,0
|
|
20240703,143800,77496804,414,414,414,414,0
|
|
20240703,143700,77496804,414,414,414,414,0
|
|
20240703,143600,77496804,414,414,414,414,0
|
|
20240703,143500,77496804,414,413,414,413,1038
|
|
20240703,143400,77068072,413,413,413,413,3420
|
|
20240703,143300,75655612,414,414,414,414,0
|
|
20240703,143200,75655612,414,414,414,414,0
|
|
20240703,143100,75655612,414,414,414,414,0
|
|
20240703,143000,75655612,414,414,414,414,0
|
|
20240703,142900,75655612,414,414,414,414,0
|
|
20240703,142800,75655612,414,414,414,414,0
|
|
20240703,142700,75655612,414,414,414,414,0
|
|
20240703,142600,75655612,414,414,414,414,0
|
|
20240703,142500,75655612,414,414,414,414,0
|
|
20240703,142400,75655612,414,414,414,414,1
|
|
20240703,142300,75655198,413,413,413,413,1001
|
|
20240703,142200,75241785,416,416,416,416,0
|
|
20240703,142100,75241785,416,416,416,416,0
|
|
20240703,142000,75241785,416,414,416,414,2
|
|
20240703,141900,75240955,414,414,414,414,1
|
|
20240703,141800,75240541,413,413,413,411,2501
|
|
20240703,141700,74211867,415,415,415,415,1
|
|
20240703,141600,74211452,413,413,413,413,1
|
|
20240703,141500,74211039,415,415,415,415,0
|
|
20240703,141400,74211039,415,415,415,415,0
|
|
20240703,141300,74211039,415,415,415,415,0
|
|
20240703,141200,74211039,415,415,415,415,161
|
|
20240703,141100,74144224,415,415,415,415,0
|
|
20240703,141000,74144224,415,414,415,414,501
|
|
20240703,140900,73936809,414,414,414,414,0
|
|
20240703,140800,73936809,414,414,414,414,0
|
|
20240703,140700,73936809,414,414,414,414,0
|
|
20240703,140600,73936809,414,414,414,414,145
|
|
20240703,140500,73876779,414,414,414,414,3600
|
|
20240703,140400,72386379,414,414,414,414,1
|
|
20240703,140300,72385965,412,412,412,412,255
|
|
20240703,140200,72280905,413,413,413,413,0
|
|
20240703,140100,72280905,413,413,413,413,0
|
|
20240703,140000,72280905,413,413,413,413,0
|
|
20240703,135900,72280905,413,413,413,413,0
|
|
20240703,135800,72280905,413,413,413,413,0
|
|
20240703,135700,72280905,413,413,413,413,0
|
|
20240703,135600,72280905,413,413,413,413,0
|
|
20240703,135500,72280905,413,411,413,411,2975
|
|
20240703,135400,71058178,413,413,413,413,0
|
|
20240703,135300,71058178,413,413,413,413,0
|
|
20240703,135200,71058178,413,414,414,413,4852
|
|
20240703,135100,69054294,414,414,414,414,0
|
|
20240703,135000,69054294,414,414,414,414,1
|
|
20240703,134900,69053880,413,412,413,412,1211
|
|
20240703,134800,68554947,412,412,412,412,644
|
|
20240703,134700,68289619,412,412,412,412,20
|
|
20240703,134600,68281379,412,412,412,412,500
|
|
20240703,134500,68075379,412,412,412,412,5
|
|
20240703,134400,68073319,412,412,412,412,20
|
|
20240703,134300,68065079,412,416,416,409,55951
|
|
20240703,134200,45035689,417,417,417,417,10
|
|
20240703,134100,45031519,417,417,417,417,0
|
|
20240703,134000,45031519,417,417,417,417,0
|
|
20240703,133900,45031519,417,417,417,417,0
|
|
20240703,133800,45031519,417,417,417,417,0
|
|
20240703,133700,45031519,417,417,417,417,1
|
|
20240703,133600,45031102,416,416,416,416,0
|
|
20240703,133500,45031102,416,416,416,416,0
|
|
20240703,133400,45031102,416,416,416,416,100
|
|
20240703,133300,44989502,417,417,417,417,0
|
|
20240703,133200,44989502,417,417,417,417,0
|
|
20240703,133100,44989502,417,417,417,417,0
|
|
20240703,133000,44989502,417,417,417,417,0
|
|
20240703,132900,44989502,417,417,417,417,0
|
|
20240703,132800,44989502,417,416,417,416,494
|
|
20240703,132700,44783995,416,416,416,416,9
|
|
20240703,132600,44780251,416,416,416,416,0
|
|
20240703,132500,44780251,416,416,416,416,0
|
|
20240703,132400,44780251,416,416,416,416,0
|
|
20240703,132300,44780251,416,416,416,416,0
|
|
20240703,132200,44780251,416,416,416,416,0
|
|
20240703,132100,44780251,416,416,416,416,100
|
|
20240703,132000,44738651,417,417,417,417,49
|
|
20240703,131900,44718218,415,415,415,415,100
|
|
20240703,131800,44676718,417,417,417,417,0
|
|
20240703,131700,44676718,417,417,417,417,0
|
|
20240703,131600,44676718,417,417,417,417,0
|
|
20240703,131500,44676718,417,417,417,417,0
|
|
20240703,131400,44676718,417,417,417,417,1
|
|
20240703,131300,44676301,417,417,417,417,0
|
|
20240703,131200,44676301,417,417,417,417,0
|
|
20240703,131100,44676301,417,416,417,416,2
|
|
20240703,131000,44675468,415,415,415,415,200
|
|
20240703,130900,44592468,415,415,415,415,155
|
|
20240703,130800,44528143,415,415,415,415,1
|
|
20240703,130700,44527728,414,414,414,414,59
|
|
20240703,130600,44503302,414,414,414,414,0
|
|
20240703,130500,44503302,414,414,414,414,0
|
|
20240703,130400,44503302,414,414,414,414,0
|
|
20240703,130300,44503302,414,414,414,414,0
|
|
20240703,130200,44503302,414,416,416,414,1069
|
|
20240703,130100,44060591,418,418,418,418,0
|
|
20240703,130000,44060591,418,418,418,418,0
|
|
20240703,125900,44060591,418,418,418,418,1
|
|
20240703,125800,44060173,416,418,418,416,11
|
|
20240703,125700,44055583,418,418,418,418,49
|
|
20240703,125600,44035101,418,418,418,418,4
|
|
20240703,125500,44033429,418,418,418,418,7
|
|
20240703,125400,44030503,418,418,418,418,0
|
|
20240703,125300,44030503,418,418,418,418,5
|
|
20240703,125200,44028413,418,416,418,416,40
|
|
20240703,125100,44011717,416,415,416,415,239
|
|
20240703,125000,43912530,419,416,419,416,5
|
|
20240703,124900,43910443,416,416,416,416,0
|
|
20240703,124800,43910443,416,416,416,416,0
|
|
20240703,124700,43910443,416,416,416,416,0
|
|
20240703,124600,43910443,416,417,417,416,10
|
|
20240703,124500,43906281,419,416,419,416,196
|
|
20240703,124400,43824221,416,415,416,415,12
|
|
20240703,124300,43819237,416,416,416,416,0
|
|
20240703,124200,43819237,416,416,416,416,0
|
|
20240703,124100,43819237,416,416,416,416,0
|
|
20240703,124000,43819237,416,416,416,416,0
|
|
20240703,123900,43819237,416,416,416,416,50
|
|
20240703,123800,43798437,416,416,416,416,0
|
|
20240703,123700,43798437,416,416,416,416,0
|
|
20240703,123600,43798437,416,416,416,416,1
|
|
20240703,123500,43798021,418,416,418,416,10
|
|
20240703,123400,43793846,419,416,419,416,54
|
|
20240703,123300,43771264,416,415,416,415,5003
|
|
20240703,123200,41695018,417,417,417,417,11
|
|
20240703,123100,41690431,417,417,418,416,10005
|
|
20240703,123000,37528343,417,417,417,417,3005
|
|
20240703,122900,36275258,417,417,417,417,6
|
|
20240703,122800,36272756,417,417,417,417,0
|
|
20240703,122700,36272756,417,417,417,417,8
|
|
20240703,122600,36269420,417,416,417,415,27
|
|
20240703,122500,36258175,416,416,416,416,14
|
|
20240703,122400,36252351,416,415,416,415,101
|
|
20240703,122300,36210435,417,417,417,417,4
|
|
20240703,122200,36208767,418,416,418,416,101
|
|
20240703,122100,36166553,419,419,419,419,0
|
|
20240703,122000,36166553,419,419,419,419,0
|
|
20240703,121900,36166553,419,416,419,416,100
|
|
20240703,121800,36124659,419,415,420,415,556
|
|
20240703,121700,35893432,416,419,419,416,1009
|
|
20240703,121600,35473660,419,419,419,419,15
|
|
20240703,121500,35467375,419,419,419,419,18
|
|
20240703,121400,35459833,419,419,419,419,17
|
|
20240703,121300,35452710,419,419,419,419,24
|
|
20240703,121200,35442654,419,419,419,419,12
|
|
20240703,121100,35437626,421,419,421,419,48
|
|
20240703,121000,35417445,423,423,423,423,0
|
|
20240703,120900,35417445,423,423,423,423,0
|
|
20240703,120800,35417445,423,423,423,423,0
|
|
20240703,120700,35417445,423,423,423,423,0
|
|
20240703,120600,35417445,423,423,423,423,0
|
|
20240703,120500,35417445,423,423,423,423,0
|
|
20240703,120400,35417445,423,423,423,423,0
|
|
20240703,120300,35417445,423,423,423,423,0
|
|
20240703,120200,35417445,423,423,423,423,0
|
|
20240703,120100,35417445,423,423,423,423,0
|
|
20240703,120000,35417445,423,423,423,423,0
|
|
20240703,115900,35417445,423,423,423,423,0
|
|
20240703,115800,35417445,423,423,423,423,0
|
|
20240703,115700,35417445,423,423,423,423,0
|
|
20240703,115600,35417445,423,423,423,423,0
|
|
20240703,115500,35417445,423,423,423,423,0
|
|
20240703,115400,35417445,423,423,423,423,0
|
|
20240703,115300,35417445,423,423,423,423,0
|
|
20240703,115200,35417445,423,423,423,423,0
|
|
20240703,115100,35417445,423,417,423,417,504
|
|
20240703,115000,35205868,418,418,418,418,0
|
|
20240703,114900,35205868,418,420,420,418,4
|
|
20240703,114800,35204192,420,418,420,417,240
|
|
20240703,114700,35103780,422,417,422,417,380
|
|
20240703,114600,34943795,418,418,418,418,1790
|
|
20240703,114500,34195575,418,417,425,417,1502
|
|
20240703,114400,33561451,417,417,417,417,0
|
|
20240703,114300,33561451,417,417,417,417,0
|
|
20240703,114200,33561451,417,414,417,414,3249
|
|
20240703,114100,32211577,415,415,415,415,0
|
|
20240703,114000,32211577,415,415,415,415,60
|
|
20240703,113900,32186677,415,415,415,415,45
|
|
20240703,113800,32168002,415,415,415,415,32
|
|
20240703,113700,32154722,415,415,415,415,4
|
|
20240703,113600,32153062,416,415,416,415,30
|
|
20240703,113500,32140604,416,415,416,415,85
|
|
20240703,113400,32105324,415,415,415,415,70
|
|
20240703,113300,32076274,415,415,415,415,74
|
|
20240703,113200,32045564,415,413,415,413,18
|
|
20240703,113100,32038100,414,413,414,413,3
|
|
20240703,113000,32036859,413,413,413,413,1
|
|
20240703,112900,32036446,415,415,415,415,0
|
|
20240703,112800,32036446,415,413,415,413,9642
|
|
20240703,112700,28054275,413,413,413,413,0
|
|
20240703,112600,28054275,413,413,413,413,0
|
|
20240703,112500,28054275,413,413,413,413,153
|
|
20240703,112400,27991086,413,413,413,413,1
|
|
20240703,112300,27990673,413,412,413,412,2
|
|
20240703,112200,27989848,413,413,413,413,0
|
|
20240703,112100,27989848,413,413,413,413,0
|
|
20240703,112000,27989848,413,413,413,413,0
|
|
20240703,111900,27989848,413,413,413,413,5000
|
|
20240703,111800,25924848,413,413,413,413,50
|
|
20240703,111700,25904198,413,413,413,413,0
|
|
20240703,111600,25904198,413,413,413,413,50
|
|
20240703,111500,25883548,413,413,413,413,40
|
|
20240703,111400,25867028,413,413,413,413,1
|
|
20240703,111300,25866615,413,413,413,413,0
|
|
20240703,111200,25866615,413,413,413,413,102
|
|
20240703,111100,25824489,413,413,413,413,101
|
|
20240703,111000,25782776,413,413,413,413,0
|
|
20240703,110900,25782776,413,413,413,413,24
|
|
20240703,110800,25772864,413,413,413,413,0
|
|
20240703,110700,25772864,413,413,413,413,5
|
|
20240703,110600,25770799,413,413,413,413,0
|
|
20240703,110500,25770799,413,413,413,413,18
|
|
20240703,110400,25763365,413,413,413,413,0
|
|
20240703,110300,25763365,413,413,413,413,0
|
|
20240703,110200,25763365,413,413,413,413,52
|
|
20240703,110100,25741889,413,413,413,413,10
|
|
20240703,110000,25737759,413,413,413,413,0
|
|
20240703,105900,25737759,413,413,413,413,10
|
|
20240703,105800,25733629,413,413,413,413,9
|
|
20240703,105700,25729912,413,413,413,413,7
|
|
20240703,105600,25727021,413,413,413,413,507
|
|
20240703,105500,25517630,413,413,413,413,0
|
|
20240703,105400,25517630,413,413,413,413,21617
|
|
20240703,105300,16589809,413,413,413,413,1
|
|
20240703,105200,16589396,413,413,413,413,0
|
|
20240703,105100,16589396,413,413,413,413,0
|
|
20240703,105000,16589396,413,413,413,413,0
|
|
20240703,104900,16589396,413,413,413,413,2
|
|
20240703,104800,16588570,414,414,414,414,706
|
|
20240703,104700,16296286,414,414,414,414,4000
|
|
20240703,104600,14640286,414,414,414,414,1611
|
|
20240703,104500,13973332,414,414,414,414,0
|
|
20240703,104400,13973332,414,414,414,414,0
|
|
20240703,104300,13973332,414,414,414,414,0
|
|
20240703,104200,13973332,414,414,414,414,0
|
|
20240703,104100,13973332,414,414,414,414,0
|
|
20240703,104000,13973332,414,414,414,414,0
|
|
20240703,103900,13973332,414,414,414,414,49
|
|
20240703,103800,13953046,414,414,414,414,0
|
|
20240703,103700,13953046,414,414,414,414,0
|
|
20240703,103600,13953046,414,414,414,414,0
|
|
20240703,103500,13953046,414,414,414,414,0
|
|
20240703,103400,13953046,414,414,414,414,0
|
|
20240703,103300,13953046,414,414,414,414,0
|
|
20240703,103200,13953046,414,414,414,414,0
|
|
20240703,103100,13953046,414,414,414,414,0
|
|
20240703,103000,13953046,414,414,414,414,0
|
|
20240703,102900,13953046,414,414,414,414,50
|
|
20240703,102800,13932346,415,415,415,415,5
|
|
20240703,102700,13930271,415,415,415,415,5
|
|
20240703,102600,13928196,414,414,414,414,1
|
|
20240703,102500,13927782,414,414,414,414,0
|
|
20240703,102400,13927782,414,414,414,414,300
|
|
20240703,102300,13803582,414,414,414,414,4
|
|
20240703,102200,13801926,414,414,414,414,1
|
|
20240703,102100,13801512,414,414,414,414,2
|
|
20240703,102000,13800684,414,414,414,414,1
|
|
20240703,101900,13800270,412,414,414,412,40
|
|
20240703,101800,13783724,414,414,414,414,2002
|
|
20240703,101700,12954896,413,416,416,413,5799
|
|
20240703,101600,10559697,417,416,417,416,49
|
|
20240703,101500,10539286,416,416,416,416,250
|
|
20240703,101400,10435286,416,416,416,416,0
|
|
20240703,101300,10435286,416,416,416,414,33
|
|
20240703,101200,10421560,413,413,413,413,0
|
|
20240703,101100,10421560,413,416,416,413,5111
|
|
20240703,101000,8309886,417,417,417,417,1
|
|
20240703,100900,8309469,416,416,416,416,0
|
|
20240703,100800,8309469,416,417,417,416,4623
|
|
20240703,100700,6385542,417,417,417,417,7
|
|
20240703,100600,6382623,419,419,419,419,0
|
|
20240703,100500,6382623,419,419,419,419,0
|
|
20240703,100400,6382623,419,419,419,419,0
|
|
20240703,100300,6382623,419,419,419,419,5
|
|
20240703,100200,6380528,419,418,419,418,765
|
|
20240703,100100,6060757,419,419,419,419,5
|
|
20240703,100000,6058662,419,420,420,419,15
|
|
20240703,095900,6052375,420,420,420,420,8
|
|
20240703,095800,6049015,420,420,420,420,23
|
|
20240703,095700,6039355,420,420,420,420,0
|
|
20240703,095600,6039355,420,420,420,420,3
|
|
20240703,095500,6038095,420,420,420,419,27
|
|
20240703,095400,6026776,420,420,420,420,2
|
|
20240703,095300,6025936,420,419,420,419,53
|
|
20240703,095200,6003677,420,419,420,419,55
|
|
20240703,095100,5980627,420,420,420,420,6
|
|
20240703,095000,5978107,420,420,420,420,0
|
|
20240703,094900,5978107,420,420,420,420,1
|
|
20240703,094800,5977687,420,420,420,420,2
|
|
20240703,094700,5976847,420,420,420,420,9
|
|
20240703,094600,5973067,420,420,420,420,33
|
|
20240703,094500,5959207,420,420,420,420,3
|
|
20240703,094400,5957947,418,418,418,418,20
|
|
20240703,094300,5949587,420,420,420,420,11
|
|
20240703,094200,5944967,420,420,420,420,7
|
|
20240703,094100,5942027,420,420,420,420,7
|
|
20240703,094000,5939087,420,420,420,420,3
|
|
20240703,093900,5937827,420,420,420,420,1
|
|
20240703,093800,5937407,420,420,420,420,8
|
|
20240703,093700,5934047,419,420,420,419,5
|
|
20240703,093600,5931948,418,420,420,418,19
|
|
20240703,093500,5923994,418,416,418,416,14
|
|
20240703,093400,5918168,417,418,418,417,7215
|
|
20240703,093300,2905070,418,418,418,418,26
|
|
20240703,093200,2894202,418,418,418,418,13
|
|
20240703,093100,2888768,418,418,418,418,13
|
|
20240703,093000,2883334,418,420,420,418,213
|
|
20240703,092900,2793900,419,419,419,419,106
|
|
20240703,092800,2749486,419,419,419,419,13
|
|
20240703,092700,2744039,419,419,419,419,13
|
|
20240703,092600,2738592,419,419,419,419,13
|
|
20240703,092500,2733145,419,419,419,419,13
|
|
20240703,092400,2727698,419,419,419,419,413
|
|
20240703,092300,2554651,419,420,420,419,14
|
|
20240703,092200,2548784,419,419,420,419,29
|
|
20240703,092100,2536630,419,420,420,419,14
|
|
20240703,092000,2530763,420,420,420,420,726
|
|
20240703,091900,2225843,422,420,422,420,180
|
|
20240703,091800,2150033,420,420,420,420,13
|
|
20240703,091700,2144573,420,420,420,420,14
|
|
20240703,091600,2138693,420,420,420,420,13
|
|
20240703,091500,2133233,420,422,422,420,16
|
|
20240703,091400,2126507,422,422,422,420,1995
|
|
20240703,091300,1284643,422,425,425,422,19
|
|
20240703,091200,1276607,422,423,425,422,514
|
|
20240703,091100,1058502,423,423,423,422,36
|
|
20240703,091000,1043300,423,423,423,423,50
|
|
20240703,090900,1022150,425,425,425,422,24
|
|
20240703,090800,1011989,422,422,425,422,215
|
|
20240703,090700,921203,425,423,425,422,214
|
|
20240703,090600,830692,423,425,425,423,201
|
|
20240703,090500,745293,425,423,425,423,14
|
|
20240703,090400,739369,425,425,425,423,26
|
|
20240703,090300,728345,425,425,425,423,20
|
|
20240703,090200,719873,424,425,425,424,53
|
|
20240703,090100,697399,424,425,425,424,14
|
|
20240703,090000,691462,424,425,425,424,1627
|