711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,204800,52474709,488,488,488,488,24930
|
|
20240705,204700,52474709,488,488,488,488,0
|
|
20240705,204600,52474709,488,488,488,488,0
|
|
20240705,204500,52474709,488,488,488,488,0
|
|
20240705,204400,52474709,488,488,488,488,0
|
|
20240705,204300,52474709,488,488,488,488,0
|
|
20240705,204200,52474709,488,488,488,488,0
|
|
20240705,204100,52474709,488,488,488,488,0
|
|
20240705,204000,52474709,488,488,488,488,0
|
|
20240705,203900,52474709,488,488,488,488,0
|
|
20240705,203800,52474709,488,488,488,488,0
|
|
20240705,203700,52474709,488,488,488,488,0
|
|
20240705,203600,52474709,488,488,488,488,0
|
|
20240705,203500,52474709,488,488,488,488,0
|
|
20240705,203400,52474709,488,488,488,488,0
|
|
20240705,203300,52474709,488,488,488,488,0
|
|
20240705,203200,52474709,488,488,488,488,0
|
|
20240705,203100,52474709,488,488,488,488,0
|
|
20240705,203000,52474709,488,488,488,488,0
|
|
20240705,202900,52474709,488,488,488,488,0
|
|
20240705,202800,52474709,488,488,488,488,0
|
|
20240705,202700,52474709,488,488,488,488,0
|
|
20240705,202600,52474709,488,488,488,488,0
|
|
20240705,202500,52474709,488,488,488,488,0
|
|
20240705,202400,52474709,488,488,488,488,0
|
|
20240705,202300,52474709,488,488,488,488,0
|
|
20240705,202200,52474709,488,488,488,488,0
|
|
20240705,202100,52474709,488,488,488,488,0
|
|
20240705,202000,52474709,488,488,488,488,0
|
|
20240705,201900,52474709,488,488,488,488,0
|
|
20240705,201800,52474709,488,488,488,488,24930
|
|
20240705,201700,52474709,488,488,488,488,0
|
|
20240705,201600,52474709,488,488,488,488,0
|
|
20240705,201500,52474709,488,488,488,488,0
|
|
20240705,201400,52474709,488,488,488,488,0
|
|
20240705,201300,52474709,488,488,488,488,0
|
|
20240705,201200,52474709,488,488,488,488,0
|
|
20240705,201100,52474709,488,488,488,488,0
|
|
20240705,201000,52474709,488,488,488,488,0
|
|
20240705,200900,52474709,488,488,488,488,0
|
|
20240705,200800,52474709,488,488,488,488,0
|
|
20240705,200700,52474709,488,488,488,488,0
|
|
20240705,200600,52474709,488,488,488,488,0
|
|
20240705,200500,52474709,488,488,488,488,0
|
|
20240705,200400,52474709,488,488,488,488,0
|
|
20240705,200300,52474709,488,488,488,488,0
|
|
20240705,200200,52474709,488,488,488,488,0
|
|
20240705,200100,52474709,488,488,488,488,0
|
|
20240705,200000,52474709,488,488,488,488,0
|
|
20240705,195900,52474709,488,488,488,488,0
|
|
20240705,195800,52474709,488,488,488,488,0
|
|
20240705,195700,52474709,488,488,488,488,0
|
|
20240705,195600,52474709,488,488,488,488,0
|
|
20240705,195500,52474709,488,488,488,488,0
|
|
20240705,195400,52474709,488,488,488,488,0
|
|
20240705,195300,52474709,488,488,488,488,0
|
|
20240705,195200,52474709,488,488,488,488,0
|
|
20240705,195100,52474709,488,488,488,488,0
|
|
20240705,195000,52474709,488,488,488,488,0
|
|
20240705,194900,52474709,488,488,488,488,0
|
|
20240705,194800,52474709,488,488,488,488,24930
|
|
20240705,194700,52474709,488,488,488,488,0
|
|
20240705,194600,52474709,488,488,488,488,0
|
|
20240705,194500,52474709,488,488,488,488,0
|
|
20240705,194400,52474709,488,488,488,488,0
|
|
20240705,194300,52474709,488,488,488,488,0
|
|
20240705,194200,52474709,488,488,488,488,0
|
|
20240705,194100,52474709,488,488,488,488,0
|
|
20240705,194000,52474709,488,488,488,488,0
|
|
20240705,193900,52474709,488,488,488,488,0
|
|
20240705,193800,52474709,488,488,488,488,0
|
|
20240705,193700,52474709,488,488,488,488,0
|
|
20240705,193600,52474709,488,488,488,488,0
|
|
20240705,193500,52474709,488,488,488,488,0
|
|
20240705,193400,52474709,488,488,488,488,0
|
|
20240705,193300,52474709,488,488,488,488,0
|
|
20240705,193200,52474709,488,488,488,488,0
|
|
20240705,193100,52474709,488,488,488,488,0
|
|
20240705,193000,52474709,488,488,488,488,0
|
|
20240705,192900,52474709,488,488,488,488,0
|
|
20240705,192800,52474709,488,488,488,488,0
|
|
20240705,192700,52474709,488,488,488,488,0
|
|
20240705,192600,52474709,488,488,488,488,0
|
|
20240705,192500,52474709,488,488,488,488,0
|
|
20240705,192400,52474709,488,488,488,488,0
|
|
20240705,192300,52474709,488,488,488,488,0
|
|
20240705,192200,52474709,488,488,488,488,0
|
|
20240705,192100,52474709,488,488,488,488,0
|
|
20240705,192000,52474709,488,488,488,488,0
|
|
20240705,191900,52474709,488,488,488,488,0
|
|
20240705,191800,52474709,488,488,488,488,24930
|
|
20240705,191700,52474709,488,488,488,488,0
|
|
20240705,191600,52474709,488,488,488,488,0
|
|
20240705,191500,52474709,488,488,488,488,0
|
|
20240705,191400,52474709,488,488,488,488,0
|
|
20240705,191300,52474709,488,488,488,488,0
|
|
20240705,191200,52474709,488,488,488,488,0
|
|
20240705,191100,52474709,488,488,488,488,0
|
|
20240705,191000,52474709,488,488,488,488,0
|
|
20240705,190900,52474709,488,488,488,488,0
|
|
20240705,190800,52474709,488,488,488,488,0
|
|
20240705,190700,52474709,488,488,488,488,0
|
|
20240705,190600,52474709,488,488,488,488,0
|
|
20240705,190500,52474709,488,488,488,488,0
|
|
20240705,190400,52474709,488,488,488,488,0
|
|
20240705,190300,52474709,488,488,488,488,0
|
|
20240705,190200,52474709,488,488,488,488,0
|
|
20240705,190100,52474709,488,488,488,488,0
|
|
20240705,190000,52474709,488,488,488,488,0
|
|
20240705,185900,52474709,488,488,488,488,0
|
|
20240705,185800,52474709,488,488,488,488,0
|
|
20240705,185700,52474709,488,488,488,488,0
|
|
20240705,185600,52474709,488,488,488,488,0
|
|
20240705,185500,52474709,488,488,488,488,0
|
|
20240705,185400,52474709,488,488,488,488,0
|
|
20240705,185300,52474709,488,488,488,488,0
|
|
20240705,185200,52474709,488,488,488,488,0
|
|
20240705,185100,52474709,488,488,488,488,0
|
|
20240705,185000,52474709,488,488,488,488,0
|
|
20240705,184900,52474709,488,488,488,488,0
|
|
20240705,184800,52474709,488,488,488,488,24930
|
|
20240705,184700,52474709,488,488,488,488,0
|
|
20240705,184600,52474709,488,488,488,488,0
|
|
20240705,184500,52474709,488,488,488,488,0
|
|
20240705,184400,52474709,488,488,488,488,0
|
|
20240705,184300,52474709,488,488,488,488,0
|
|
20240705,184200,52474709,488,488,488,488,0
|
|
20240705,184100,52474709,488,488,488,488,0
|
|
20240705,184000,52474709,488,488,488,488,0
|
|
20240705,183900,52474709,488,488,488,488,0
|
|
20240705,183800,52474709,488,488,488,488,0
|
|
20240705,183700,52474709,488,488,488,488,0
|
|
20240705,183600,52474709,488,488,488,488,0
|
|
20240705,183500,52474709,488,488,488,488,0
|
|
20240705,183400,52474709,488,488,488,488,0
|
|
20240705,183300,52474709,488,488,488,488,0
|
|
20240705,183200,52474709,488,488,488,488,0
|
|
20240705,183100,52474709,488,488,488,488,0
|
|
20240705,183000,52474709,488,488,488,488,0
|
|
20240705,182900,52474709,488,488,488,488,0
|
|
20240705,182800,52474709,488,488,488,488,0
|
|
20240705,182700,52474709,488,488,488,488,0
|
|
20240705,182600,52474709,488,488,488,488,0
|
|
20240705,182500,52474709,488,488,488,488,0
|
|
20240705,182400,52474709,488,488,488,488,0
|
|
20240705,182300,52474709,488,488,488,488,0
|
|
20240705,182200,52474709,488,488,488,488,0
|
|
20240705,182100,52474709,488,488,488,488,0
|
|
20240705,182000,52474709,488,488,488,488,0
|
|
20240705,181900,52474709,488,488,488,488,0
|
|
20240705,181800,52474709,488,488,488,488,24930
|
|
20240705,181700,52474709,488,488,488,488,0
|
|
20240705,181600,52474709,488,488,488,488,0
|
|
20240705,181500,52474709,488,488,488,488,0
|
|
20240705,181400,52474709,488,488,488,488,0
|
|
20240705,181300,52474709,488,488,488,488,0
|
|
20240705,181200,52474709,488,488,488,488,0
|
|
20240705,181100,52474709,488,488,488,488,0
|
|
20240705,181000,52474709,488,488,488,488,0
|
|
20240705,180900,52474709,488,488,488,488,0
|
|
20240705,180800,52474709,488,488,488,488,0
|
|
20240705,180700,52474709,488,488,488,488,0
|
|
20240705,180600,52474709,488,488,488,488,0
|
|
20240705,180500,52474709,488,488,488,488,0
|
|
20240705,180400,52474709,488,488,488,488,0
|
|
20240705,180300,52474709,488,488,488,488,0
|
|
20240705,180200,52474709,488,488,488,488,0
|
|
20240705,180100,52474709,488,488,488,488,0
|
|
20240705,180000,52474709,488,488,488,488,0
|
|
20240705,175900,52474709,488,488,488,488,0
|
|
20240705,175800,52474709,488,488,488,488,0
|
|
20240705,175700,52474709,488,488,488,488,0
|
|
20240705,175600,52474709,488,488,488,488,0
|
|
20240705,175500,52474709,488,488,488,488,0
|
|
20240705,175400,52474709,488,488,488,488,0
|
|
20240705,175300,52474709,488,488,488,488,0
|
|
20240705,175200,52474709,488,488,488,488,0
|
|
20240705,175100,52474709,488,488,488,488,0
|
|
20240705,175000,52474709,488,488,488,488,0
|
|
20240705,174900,52474709,488,488,488,488,0
|
|
20240705,174800,52474709,488,488,488,488,24930
|
|
20240705,174700,52474709,488,488,488,488,0
|
|
20240705,174600,52474709,488,488,488,488,0
|
|
20240705,174500,52474709,488,488,488,488,0
|
|
20240705,174400,52474709,488,488,488,488,0
|
|
20240705,174300,52474709,488,488,488,488,0
|
|
20240705,174200,52474709,488,488,488,488,0
|
|
20240705,174100,52474709,488,488,488,488,0
|
|
20240705,174000,52474709,488,488,488,488,0
|
|
20240705,173900,52474709,488,488,488,488,0
|
|
20240705,173800,52474709,488,488,488,488,0
|
|
20240705,173700,52474709,488,488,488,488,0
|
|
20240705,173600,52474709,488,488,488,488,0
|
|
20240705,173500,52474709,488,488,488,488,0
|
|
20240705,173400,52474709,488,488,488,488,0
|
|
20240705,173300,52474709,488,488,488,488,0
|
|
20240705,173200,52474709,488,488,488,488,0
|
|
20240705,173100,52474709,488,488,488,488,0
|
|
20240705,173000,52474709,488,488,488,488,0
|
|
20240705,172900,52474709,488,488,488,488,0
|
|
20240705,172800,52474709,488,488,488,488,0
|
|
20240705,172700,52474709,488,488,488,488,0
|
|
20240705,172600,52474709,488,488,488,488,0
|
|
20240705,172500,52474709,488,488,488,488,0
|
|
20240705,172400,52474709,488,488,488,488,0
|
|
20240705,172300,52474709,488,488,488,488,0
|
|
20240705,172200,52474709,488,488,488,488,0
|
|
20240705,172100,52474709,488,488,488,488,0
|
|
20240705,172000,52474709,488,488,488,488,0
|
|
20240705,171900,52474709,488,488,488,488,0
|
|
20240705,171800,52474709,488,488,488,488,24930
|
|
20240705,171700,52474709,488,488,488,488,0
|
|
20240705,171600,52474709,488,488,488,488,0
|
|
20240705,171500,52474709,488,488,488,488,0
|
|
20240705,171400,52474709,488,488,488,488,0
|
|
20240705,171300,52474709,488,488,488,488,0
|
|
20240705,171200,52474709,488,488,488,488,0
|
|
20240705,171100,52474709,488,488,488,488,0
|
|
20240705,171000,52474709,488,488,488,488,0
|
|
20240705,170900,52474709,488,488,488,488,0
|
|
20240705,170800,52474709,488,488,488,488,0
|
|
20240705,170700,52474709,488,488,488,488,0
|
|
20240705,170600,52474709,488,488,488,488,0
|
|
20240705,170500,52474709,488,488,488,488,0
|
|
20240705,170400,52474709,488,488,488,488,0
|
|
20240705,170300,52474709,488,488,488,488,0
|
|
20240705,170200,52474709,488,488,488,488,0
|
|
20240705,170100,52474709,488,488,488,488,0
|
|
20240705,170000,52474709,488,488,488,488,0
|
|
20240705,165900,52474709,488,488,488,488,0
|
|
20240705,165800,52474709,488,488,488,488,0
|
|
20240705,165700,52474709,488,488,488,488,0
|
|
20240705,165600,52474709,488,488,488,488,0
|
|
20240705,165500,52474709,488,488,488,488,0
|
|
20240705,165400,52474709,488,488,488,488,0
|
|
20240705,165300,52474709,488,488,488,488,0
|
|
20240705,165200,52474709,488,488,488,488,0
|
|
20240705,165100,52474709,488,488,488,488,0
|
|
20240705,165000,52474709,488,488,488,488,0
|
|
20240705,164900,52474709,488,488,488,488,0
|
|
20240705,164800,52474709,488,488,488,488,24930
|
|
20240705,164700,52474709,488,488,488,488,0
|
|
20240705,164600,52474709,488,488,488,488,0
|
|
20240705,164500,52474709,488,488,488,488,0
|
|
20240705,164400,52474709,488,488,488,488,0
|
|
20240705,164300,52474709,488,488,488,488,0
|
|
20240705,164200,52474709,488,488,488,488,0
|
|
20240705,164100,52474709,488,488,488,488,0
|
|
20240705,164000,52474709,488,488,488,488,0
|
|
20240705,163900,52474709,488,488,488,488,0
|
|
20240705,163800,52474709,488,488,488,488,0
|
|
20240705,163700,52474709,488,488,488,488,0
|
|
20240705,163600,52474709,488,488,488,488,0
|
|
20240705,163500,52474709,488,488,488,488,0
|
|
20240705,163400,52474709,488,488,488,488,0
|
|
20240705,163300,52474709,488,488,488,488,0
|
|
20240705,163200,52474709,488,488,488,488,0
|
|
20240705,163100,52474709,488,488,488,488,0
|
|
20240705,163000,52474709,488,488,488,488,0
|
|
20240705,162900,52474709,488,488,488,488,0
|
|
20240705,162800,52474709,488,488,488,488,0
|
|
20240705,162700,52474709,488,488,488,488,0
|
|
20240705,162600,52474709,488,488,488,488,0
|
|
20240705,162500,52474709,488,488,488,488,0
|
|
20240705,162400,52474709,488,488,488,488,0
|
|
20240705,162300,52474709,488,488,488,488,0
|
|
20240705,162200,52474709,488,488,488,488,0
|
|
20240705,162100,52474709,488,488,488,488,0
|
|
20240705,162000,52474709,488,488,488,488,0
|
|
20240705,161900,52474709,488,488,488,488,0
|
|
20240705,161800,52474709,488,488,488,488,24930
|
|
20240705,161700,52474709,488,488,488,488,0
|
|
20240705,161600,52474709,488,488,488,488,0
|
|
20240705,161500,52474709,488,488,488,488,0
|
|
20240705,161400,52474709,488,488,488,488,0
|
|
20240705,161300,52474709,488,488,488,488,0
|
|
20240705,161200,52474709,488,488,488,488,0
|
|
20240705,161100,52474709,488,488,488,488,0
|
|
20240705,161000,52474709,488,488,488,488,0
|
|
20240705,160900,52474709,488,488,488,488,0
|
|
20240705,160800,52474709,488,488,488,488,0
|
|
20240705,160700,52474709,488,488,488,488,0
|
|
20240705,160600,52474709,488,488,488,488,0
|
|
20240705,160500,52474709,488,488,488,488,0
|
|
20240705,160400,52474709,488,488,488,488,0
|
|
20240705,160300,52474709,488,488,488,488,0
|
|
20240705,160200,52474709,488,488,488,488,0
|
|
20240705,160100,52474709,488,488,488,488,0
|
|
20240705,160000,52474709,488,488,488,488,0
|
|
20240705,155900,52474709,488,488,488,488,0
|
|
20240705,155800,52474709,488,488,488,488,0
|
|
20240705,155700,52474709,488,488,488,488,0
|
|
20240705,155600,52474709,488,488,488,488,0
|
|
20240705,155500,52474709,488,488,488,488,0
|
|
20240705,155400,52474709,488,488,488,488,0
|
|
20240705,155300,52474709,488,488,488,488,0
|
|
20240705,155200,52474709,488,488,488,488,0
|
|
20240705,155100,52474709,488,488,488,488,0
|
|
20240705,155000,52474709,488,488,488,488,0
|
|
20240705,154900,52474709,488,488,488,488,0
|
|
20240705,154800,52474709,488,488,488,488,24930
|
|
20240705,154700,52474709,488,488,488,488,0
|
|
20240705,154600,52474709,488,488,488,488,0
|
|
20240705,154500,52474709,488,488,488,488,0
|
|
20240705,154400,52474709,488,488,488,488,0
|
|
20240705,154300,52474709,488,488,488,488,0
|
|
20240705,154200,52474709,488,488,488,488,0
|
|
20240705,154100,52474709,488,488,488,488,0
|
|
20240705,154000,52474709,488,488,488,488,0
|
|
20240705,153900,52474709,488,488,488,488,0
|
|
20240705,153800,52474709,488,488,488,488,0
|
|
20240705,153700,52474709,488,488,488,488,0
|
|
20240705,153600,52474709,488,488,488,488,0
|
|
20240705,153500,52474709,488,488,488,488,0
|
|
20240705,153400,52474709,488,488,488,488,0
|
|
20240705,153300,52474709,488,488,488,488,0
|
|
20240705,153200,52474709,488,488,488,488,0
|
|
20240705,153100,52474709,488,488,488,488,0
|
|
20240705,153000,52474709,488,488,488,488,24930
|
|
20240705,152900,40308869,490,490,490,490,0
|
|
20240705,152800,40308869,490,490,490,490,0
|
|
20240705,152700,40308869,490,490,490,490,0
|
|
20240705,152600,40308869,490,490,490,490,0
|
|
20240705,152500,40308869,490,490,490,490,0
|
|
20240705,152400,40308869,490,490,490,490,0
|
|
20240705,152300,40308869,490,490,490,490,0
|
|
20240705,152200,40308869,490,490,490,490,0
|
|
20240705,152100,40308869,490,490,490,490,0
|
|
20240705,152000,40308869,490,490,490,490,0
|
|
20240705,151900,40308869,490,490,490,490,1
|
|
20240705,151800,40308379,492,492,492,492,125
|
|
20240705,151700,40246879,492,492,492,492,0
|
|
20240705,151600,40246879,492,492,492,492,2
|
|
20240705,151500,40245895,492,491,492,489,2482
|
|
20240705,151400,39027285,491,491,491,491,0
|
|
20240705,151300,39027285,491,490,491,489,32
|
|
20240705,151200,39011627,491,491,491,491,0
|
|
20240705,151100,39011627,491,491,491,491,1
|
|
20240705,151000,39011136,490,490,490,490,277
|
|
20240705,150900,38875406,492,492,492,492,0
|
|
20240705,150800,38875406,492,492,492,492,0
|
|
20240705,150700,38875406,492,492,492,492,300
|
|
20240705,150600,38727806,491,491,491,491,0
|
|
20240705,150500,38727806,491,491,491,491,0
|
|
20240705,150400,38727806,491,491,491,491,4
|
|
20240705,150300,38725842,491,491,491,491,0
|
|
20240705,150200,38725842,491,491,491,491,15
|
|
20240705,150100,38718477,491,491,491,491,50
|
|
20240705,150000,38693927,491,490,491,490,3388
|
|
20240705,145900,37033787,491,491,491,491,0
|
|
20240705,145800,37033787,491,491,491,491,0
|
|
20240705,145700,37033787,491,491,491,491,0
|
|
20240705,145600,37033787,491,491,491,491,0
|
|
20240705,145500,37033787,491,491,491,491,0
|
|
20240705,145400,37033787,491,491,491,491,0
|
|
20240705,145300,37033787,491,491,491,491,0
|
|
20240705,145200,37033787,491,491,491,491,0
|
|
20240705,145100,37033787,491,491,491,491,0
|
|
20240705,145000,37033787,491,492,492,491,103
|
|
20240705,144900,36983211,491,491,491,491,1
|
|
20240705,144800,36982720,491,491,491,491,0
|
|
20240705,144700,36982720,491,491,491,491,0
|
|
20240705,144600,36982720,491,491,491,491,0
|
|
20240705,144500,36982720,491,491,491,491,0
|
|
20240705,144400,36982720,491,491,491,491,24
|
|
20240705,144300,36970936,491,491,491,491,8
|
|
20240705,144200,36967008,491,491,491,491,0
|
|
20240705,144100,36967008,491,491,491,491,0
|
|
20240705,144000,36967008,491,491,491,491,15
|
|
20240705,143900,36959643,491,491,491,491,0
|
|
20240705,143800,36959643,491,491,491,491,0
|
|
20240705,143700,36959643,491,491,491,491,0
|
|
20240705,143600,36959643,491,491,491,491,100
|
|
20240705,143500,36910543,490,490,490,490,0
|
|
20240705,143400,36910543,490,490,490,490,0
|
|
20240705,143300,36910543,490,490,490,490,0
|
|
20240705,143200,36910543,490,491,491,490,1000
|
|
20240705,143100,36420442,492,492,492,492,10
|
|
20240705,143000,36415522,492,492,492,492,0
|
|
20240705,142900,36415522,492,492,492,492,5
|
|
20240705,142800,36413062,492,492,492,492,0
|
|
20240705,142700,36413062,492,492,492,492,0
|
|
20240705,142600,36413062,492,492,492,492,0
|
|
20240705,142500,36413062,492,492,492,492,0
|
|
20240705,142400,36413062,492,492,492,492,0
|
|
20240705,142300,36413062,492,492,492,492,0
|
|
20240705,142200,36413062,492,492,492,492,13
|
|
20240705,142100,36406666,493,493,493,493,0
|
|
20240705,142000,36406666,493,493,493,493,3000
|
|
20240705,141900,34927666,493,493,493,493,0
|
|
20240705,141800,34927666,493,493,493,493,0
|
|
20240705,141700,34927666,493,493,493,493,0
|
|
20240705,141600,34927666,493,491,493,490,8901
|
|
20240705,141500,30562842,491,491,491,491,0
|
|
20240705,141400,30562842,491,491,491,491,0
|
|
20240705,141300,30562842,491,491,491,491,140
|
|
20240705,141200,30494102,493,493,493,493,0
|
|
20240705,141100,30494102,493,493,493,493,0
|
|
20240705,141000,30494102,493,493,493,493,0
|
|
20240705,140900,30494102,493,493,493,493,5
|
|
20240705,140800,30491637,493,493,493,493,0
|
|
20240705,140700,30491637,493,493,493,493,0
|
|
20240705,140600,30491637,493,493,493,493,4
|
|
20240705,140500,30489665,491,491,491,491,0
|
|
20240705,140400,30489665,491,491,491,491,0
|
|
20240705,140300,30489665,491,491,491,491,0
|
|
20240705,140200,30489665,491,491,491,491,0
|
|
20240705,140100,30489665,491,491,491,491,473
|
|
20240705,140000,30257422,493,493,493,493,0
|
|
20240705,135900,30257422,493,493,493,493,0
|
|
20240705,135800,30257422,493,493,493,493,0
|
|
20240705,135700,30257422,493,493,493,493,0
|
|
20240705,135600,30257422,493,493,493,493,0
|
|
20240705,135500,30257422,493,493,493,493,0
|
|
20240705,135400,30257422,493,492,493,492,266
|
|
20240705,135300,30126548,493,492,493,492,83
|
|
20240705,135200,30085711,491,491,491,491,4125
|
|
20240705,135100,28060336,491,491,491,491,231
|
|
20240705,135000,27946915,491,491,491,491,1000
|
|
20240705,134900,27455915,493,493,493,493,0
|
|
20240705,134800,27455915,493,493,493,493,0
|
|
20240705,134700,27455915,493,491,493,491,2
|
|
20240705,134600,27454931,493,493,493,493,0
|
|
20240705,134500,27454931,493,492,493,492,3
|
|
20240705,134400,27453454,493,492,493,492,3
|
|
20240705,134300,27451977,493,492,493,492,35
|
|
20240705,134200,27434756,493,493,493,493,0
|
|
20240705,134100,27434756,493,492,493,492,64
|
|
20240705,134000,27403261,493,492,493,492,221
|
|
20240705,133900,27294526,492,492,493,492,582
|
|
20240705,133800,27008178,492,492,493,492,1101
|
|
20240705,133700,26465439,493,493,493,493,0
|
|
20240705,133600,26465439,493,493,493,493,23
|
|
20240705,133500,26454100,493,493,493,493,0
|
|
20240705,133400,26454100,493,493,493,493,0
|
|
20240705,133300,26454100,493,493,493,493,0
|
|
20240705,133200,26454100,493,493,493,493,0
|
|
20240705,133100,26454100,493,492,493,492,225
|
|
20240705,133000,26343298,493,492,493,492,123
|
|
20240705,132900,26282779,493,492,493,492,115
|
|
20240705,132800,26226196,493,492,493,491,1567
|
|
20240705,132700,25456679,493,492,493,492,7
|
|
20240705,132600,25453234,492,492,492,492,86
|
|
20240705,132500,25410922,492,492,492,492,1
|
|
20240705,132400,25410430,492,492,492,492,0
|
|
20240705,132300,25410430,492,492,492,492,0
|
|
20240705,132200,25410430,492,492,492,492,24
|
|
20240705,132100,25398622,492,492,492,492,4
|
|
20240705,132000,25396654,491,491,491,491,0
|
|
20240705,131900,25396654,491,491,491,491,1
|
|
20240705,131800,25396163,492,492,492,492,2
|
|
20240705,131700,25395179,493,493,493,491,1305
|
|
20240705,131600,24752414,493,493,493,493,4
|
|
20240705,131500,24750442,492,492,492,492,0
|
|
20240705,131400,24750442,492,492,492,492,0
|
|
20240705,131300,24750442,492,492,492,492,9
|
|
20240705,131200,24746014,492,492,492,492,1195
|
|
20240705,131100,24158074,493,493,493,493,1
|
|
20240705,131000,24157581,493,493,493,493,12
|
|
20240705,130900,24151665,494,494,494,494,200
|
|
20240705,130800,24052865,494,494,494,494,2
|
|
20240705,130700,24051877,494,494,494,494,0
|
|
20240705,130600,24051877,494,494,494,494,0
|
|
20240705,130500,24051877,494,494,494,494,0
|
|
20240705,130400,24051877,494,494,494,494,92
|
|
20240705,130300,24006429,494,494,494,494,500
|
|
20240705,130200,23759429,494,494,494,494,0
|
|
20240705,130100,23759429,494,494,494,494,0
|
|
20240705,130000,23759429,494,494,494,494,0
|
|
20240705,125900,23759429,494,494,494,494,0
|
|
20240705,125800,23759429,494,494,494,494,3
|
|
20240705,125700,23757947,494,494,494,494,0
|
|
20240705,125600,23757947,494,494,494,494,0
|
|
20240705,125500,23757947,494,494,494,494,6
|
|
20240705,125400,23754983,492,492,492,492,9
|
|
20240705,125300,23750555,492,492,492,492,0
|
|
20240705,125200,23750555,492,492,492,492,0
|
|
20240705,125100,23750555,492,492,492,492,0
|
|
20240705,125000,23750555,492,492,492,492,1088
|
|
20240705,124900,23215259,493,493,493,493,0
|
|
20240705,124800,23215259,493,493,493,493,0
|
|
20240705,124700,23215259,493,493,493,493,0
|
|
20240705,124600,23215259,493,493,493,493,0
|
|
20240705,124500,23215259,493,493,493,493,12
|
|
20240705,124400,23209343,494,494,494,494,0
|
|
20240705,124300,23209343,494,494,494,494,0
|
|
20240705,124200,23209343,494,494,494,494,0
|
|
20240705,124100,23209343,494,494,494,494,0
|
|
20240705,124000,23209343,494,494,494,494,0
|
|
20240705,123900,23209343,494,494,494,494,4
|
|
20240705,123800,23207367,493,493,493,493,4
|
|
20240705,123700,23205395,493,493,493,493,4
|
|
20240705,123600,23203423,494,494,494,494,55
|
|
20240705,123500,23176253,494,494,494,494,3
|
|
20240705,123400,23174771,493,493,493,493,0
|
|
20240705,123300,23174771,493,493,493,493,0
|
|
20240705,123200,23174771,493,493,493,493,0
|
|
20240705,123100,23174771,493,493,493,493,0
|
|
20240705,123000,23174771,493,493,493,493,0
|
|
20240705,122900,23174771,493,493,493,493,0
|
|
20240705,122800,23174771,493,493,493,493,0
|
|
20240705,122700,23174771,493,493,493,493,0
|
|
20240705,122600,23174771,493,493,493,493,0
|
|
20240705,122500,23174771,493,493,493,493,0
|
|
20240705,122400,23174771,493,493,493,493,0
|
|
20240705,122300,23174771,493,493,493,493,287
|
|
20240705,122200,23033280,493,493,493,493,0
|
|
20240705,122100,23033280,493,493,493,493,0
|
|
20240705,122000,23033280,493,493,493,493,0
|
|
20240705,121900,23033280,493,493,493,493,0
|
|
20240705,121800,23033280,493,493,493,493,0
|
|
20240705,121700,23033280,493,493,493,493,0
|
|
20240705,121600,23033280,493,493,493,493,0
|
|
20240705,121500,23033280,493,493,493,493,0
|
|
20240705,121400,23033280,493,493,493,493,0
|
|
20240705,121300,23033280,493,493,493,493,0
|
|
20240705,121200,23033280,493,493,493,493,0
|
|
20240705,121100,23033280,493,493,493,493,0
|
|
20240705,121000,23033280,493,493,493,493,100
|
|
20240705,120900,22983980,492,492,492,492,0
|
|
20240705,120800,22983980,492,492,492,492,0
|
|
20240705,120700,22983980,492,492,492,492,0
|
|
20240705,120600,22983980,492,492,492,492,0
|
|
20240705,120500,22983980,492,492,492,492,0
|
|
20240705,120400,22983980,492,492,492,492,0
|
|
20240705,120300,22983980,492,492,492,492,0
|
|
20240705,120200,22983980,492,492,492,492,0
|
|
20240705,120100,22983980,492,492,492,492,1207
|
|
20240705,120000,22390136,493,493,493,493,0
|
|
20240705,115900,22390136,493,493,493,493,100
|
|
20240705,115800,22340836,493,493,493,493,0
|
|
20240705,115700,22340836,493,493,493,493,0
|
|
20240705,115600,22340836,493,493,493,493,0
|
|
20240705,115500,22340836,493,493,493,493,95
|
|
20240705,115400,22294001,493,493,493,493,0
|
|
20240705,115300,22294001,493,493,493,493,0
|
|
20240705,115200,22294001,493,493,493,493,4
|
|
20240705,115100,22292029,493,493,493,493,0
|
|
20240705,115000,22292029,493,493,493,493,0
|
|
20240705,114900,22292029,493,493,493,493,0
|
|
20240705,114800,22292029,493,493,493,493,0
|
|
20240705,114700,22292029,493,493,493,493,0
|
|
20240705,114600,22292029,493,493,493,493,0
|
|
20240705,114500,22292029,493,493,493,493,0
|
|
20240705,114400,22292029,493,493,493,493,40
|
|
20240705,114300,22272309,493,493,493,493,1000
|
|
20240705,114200,21779309,493,493,493,493,0
|
|
20240705,114100,21779309,493,493,493,493,2147
|
|
20240705,114000,20720838,492,492,492,492,2
|
|
20240705,113900,20719854,492,492,492,492,2
|
|
20240705,113800,20718870,492,492,492,492,30
|
|
20240705,113700,20704110,492,492,492,492,0
|
|
20240705,113600,20704110,492,492,492,492,2
|
|
20240705,113500,20703126,493,493,493,493,0
|
|
20240705,113400,20703126,493,493,493,493,38
|
|
20240705,113300,20684392,493,493,493,493,108
|
|
20240705,113200,20631148,493,493,493,493,115
|
|
20240705,113100,20574453,493,493,494,493,126
|
|
20240705,113000,20512324,493,493,493,493,1607
|
|
20240705,112900,19720073,494,494,494,494,0
|
|
20240705,112800,19720073,494,494,494,494,0
|
|
20240705,112700,19720073,494,494,494,494,0
|
|
20240705,112600,19720073,494,494,494,494,1
|
|
20240705,112500,19719579,493,493,493,493,0
|
|
20240705,112400,19719579,493,493,493,493,0
|
|
20240705,112300,19719579,493,493,493,493,3
|
|
20240705,112200,19718100,493,493,493,493,0
|
|
20240705,112100,19718100,493,493,493,493,0
|
|
20240705,112000,19718100,493,493,493,493,0
|
|
20240705,111900,19718100,493,493,493,493,0
|
|
20240705,111800,19718100,493,493,493,493,0
|
|
20240705,111700,19718100,493,493,493,493,11
|
|
20240705,111600,19712677,493,493,493,493,30
|
|
20240705,111500,19697887,493,493,493,493,129
|
|
20240705,111400,19634290,493,493,493,493,300
|
|
20240705,111300,19486390,493,493,493,493,7
|
|
20240705,111200,19482939,493,493,493,493,55
|
|
20240705,111100,19455824,493,493,493,493,55
|
|
20240705,111000,19428709,493,493,493,493,775
|
|
20240705,110900,19046634,493,493,493,493,0
|
|
20240705,110800,19046634,493,493,493,493,0
|
|
20240705,110700,19046634,493,493,493,493,0
|
|
20240705,110600,19046634,493,493,493,493,0
|
|
20240705,110500,19046634,493,493,493,493,0
|
|
20240705,110400,19046634,493,493,493,493,5
|
|
20240705,110300,19044169,493,493,493,493,42
|
|
20240705,110200,19023463,493,493,493,493,39
|
|
20240705,110100,19004236,493,494,494,493,553
|
|
20240705,110000,18731603,493,493,493,493,0
|
|
20240705,105900,18731603,493,493,493,493,0
|
|
20240705,105800,18731603,493,493,493,493,1
|
|
20240705,105700,18731110,493,493,493,493,2
|
|
20240705,105600,18730124,493,493,493,493,17
|
|
20240705,105500,18721743,493,493,493,493,17
|
|
20240705,105400,18713362,493,493,493,493,251
|
|
20240705,105300,18589619,494,494,494,494,0
|
|
20240705,105200,18589619,494,494,494,494,0
|
|
20240705,105100,18589619,494,494,494,494,10
|
|
20240705,105000,18584679,493,493,493,493,0
|
|
20240705,104900,18584679,493,493,493,493,1
|
|
20240705,104800,18584186,493,493,493,493,5
|
|
20240705,104700,18581721,494,494,494,494,10
|
|
20240705,104600,18576781,494,494,494,494,1
|
|
20240705,104500,18576287,493,493,493,493,0
|
|
20240705,104400,18576287,493,493,493,493,0
|
|
20240705,104300,18576287,493,493,493,493,0
|
|
20240705,104200,18576287,493,493,493,493,14
|
|
20240705,104100,18569385,493,493,493,493,74
|
|
20240705,104000,18532903,493,493,493,493,125
|
|
20240705,103900,18471278,494,493,494,493,913
|
|
20240705,103800,18021069,493,493,493,493,9
|
|
20240705,103700,18016632,494,493,494,493,18
|
|
20240705,103600,18007748,493,494,494,492,118
|
|
20240705,103500,17949510,494,494,494,494,0
|
|
20240705,103400,17949510,494,494,494,494,0
|
|
20240705,103300,17949510,494,494,494,494,0
|
|
20240705,103200,17949510,494,494,494,494,0
|
|
20240705,103100,17949510,494,494,494,494,112
|
|
20240705,103000,17894182,494,494,494,494,0
|
|
20240705,102900,17894182,494,494,494,494,0
|
|
20240705,102800,17894182,494,494,494,494,0
|
|
20240705,102700,17894182,494,494,494,494,0
|
|
20240705,102600,17894182,494,494,494,494,0
|
|
20240705,102500,17894182,494,494,494,494,0
|
|
20240705,102400,17894182,494,494,494,494,0
|
|
20240705,102300,17894182,494,494,494,494,0
|
|
20240705,102200,17894182,494,494,494,494,0
|
|
20240705,102100,17894182,494,494,494,494,0
|
|
20240705,102000,17894182,494,494,494,494,0
|
|
20240705,101900,17894182,494,494,494,494,270
|
|
20240705,101800,17760802,494,494,494,494,0
|
|
20240705,101700,17760802,494,494,494,494,0
|
|
20240705,101600,17760802,494,494,494,494,0
|
|
20240705,101500,17760802,494,494,494,494,0
|
|
20240705,101400,17760802,494,494,494,494,0
|
|
20240705,101300,17760802,494,494,494,493,1526
|
|
20240705,101200,17007061,494,493,494,493,8
|
|
20240705,101100,17003116,494,493,494,493,9
|
|
20240705,101000,16998677,494,493,494,493,102
|
|
20240705,100900,16948295,494,494,494,494,0
|
|
20240705,100800,16948295,494,494,494,494,0
|
|
20240705,100700,16948295,494,494,494,494,0
|
|
20240705,100600,16948295,494,494,494,494,0
|
|
20240705,100500,16948295,494,494,494,494,0
|
|
20240705,100400,16948295,494,494,494,494,82
|
|
20240705,100300,16907787,494,494,494,494,0
|
|
20240705,100200,16907787,494,494,494,494,0
|
|
20240705,100100,16907787,494,494,494,494,0
|
|
20240705,100000,16907787,494,494,494,494,2
|
|
20240705,095900,16906799,494,494,494,494,1
|
|
20240705,095800,16906305,491,492,492,491,577
|
|
20240705,095700,16622907,492,492,494,492,810
|
|
20240705,095600,16224385,491,491,491,491,539
|
|
20240705,095500,15959736,491,491,491,491,2
|
|
20240705,095400,15958754,491,491,491,491,0
|
|
20240705,095300,15958754,491,491,491,491,615
|
|
20240705,095200,15656789,491,492,492,491,522
|
|
20240705,095100,15400448,492,492,492,492,620
|
|
20240705,095000,15095408,492,492,492,492,1182
|
|
20240705,094900,14513864,493,493,493,493,0
|
|
20240705,094800,14513864,493,494,494,493,1559
|
|
20240705,094700,13744784,494,494,494,494,0
|
|
20240705,094600,13744784,494,494,494,494,0
|
|
20240705,094500,13744784,494,494,494,494,0
|
|
20240705,094400,13744784,494,494,494,494,147
|
|
20240705,094300,13672166,494,495,495,494,388
|
|
20240705,094200,13480492,495,496,496,495,1679
|
|
20240705,094100,12649383,496,496,496,496,1000
|
|
20240705,094000,12153383,496,495,496,495,50
|
|
20240705,093900,12128632,496,495,496,495,581
|
|
20240705,093800,11841033,495,495,495,495,111
|
|
20240705,093700,11786088,495,494,495,494,1546
|
|
20240705,093600,11021512,494,494,494,494,0
|
|
20240705,093500,11021512,494,494,494,494,0
|
|
20240705,093400,11021512,494,494,494,494,0
|
|
20240705,093300,11021512,494,494,494,494,0
|
|
20240705,093200,11021512,494,494,494,494,0
|
|
20240705,093100,11021512,494,494,494,494,1
|
|
20240705,093000,11021018,494,494,494,494,10
|
|
20240705,092900,11016078,494,494,494,494,0
|
|
20240705,092800,11016078,494,494,494,494,120
|
|
20240705,092700,10956798,494,494,494,494,30
|
|
20240705,092600,10941978,493,493,493,493,0
|
|
20240705,092500,10941978,493,493,493,493,7
|
|
20240705,092400,10938527,493,493,493,493,7
|
|
20240705,092300,10935076,494,493,494,493,101
|
|
20240705,092200,10885197,492,492,492,492,0
|
|
20240705,092100,10885197,492,492,492,492,0
|
|
20240705,092000,10885197,492,492,492,492,4
|
|
20240705,091900,10883229,492,492,492,492,247
|
|
20240705,091800,10761705,494,492,494,492,56
|
|
20240705,091700,10734097,492,493,493,492,178
|
|
20240705,091600,10646420,493,493,493,493,0
|
|
20240705,091500,10646420,493,493,493,493,0
|
|
20240705,091400,10646420,493,495,495,493,326
|
|
20240705,091300,10485360,491,491,491,491,0
|
|
20240705,091200,10485360,491,491,491,491,0
|
|
20240705,091100,10485360,491,493,499,491,7190
|
|
20240705,091000,6952462,490,501,501,490,6003
|
|
20240705,090900,3997036,503,503,503,503,1000
|
|
20240705,090800,3494036,503,503,503,503,0
|
|
20240705,090700,3494036,503,503,503,503,0
|
|
20240705,090600,3494036,503,503,503,503,21
|
|
20240705,090500,3483473,503,503,503,503,0
|
|
20240705,090400,3483473,503,502,503,502,2
|
|
20240705,090300,3482468,503,503,503,503,64
|
|
20240705,090200,3450276,503,503,503,503,63
|
|
20240705,090100,3418587,504,501,505,501,4642
|
|
20240705,090000,1076000,500,500,500,500,2152
|