711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,204800,59231281,490,490,490,490,3523
|
|
20240708,204700,59231281,490,490,490,490,0
|
|
20240708,204600,59231281,490,490,490,490,0
|
|
20240708,204500,59231281,490,490,490,490,0
|
|
20240708,204400,59231281,490,490,490,490,0
|
|
20240708,204300,59231281,490,490,490,490,0
|
|
20240708,204200,59231281,490,490,490,490,0
|
|
20240708,204100,59231281,490,490,490,490,0
|
|
20240708,204000,59231281,490,490,490,490,0
|
|
20240708,203900,59231281,490,490,490,490,0
|
|
20240708,203800,59231281,490,490,490,490,0
|
|
20240708,203700,59231281,490,490,490,490,0
|
|
20240708,203600,59231281,490,490,490,490,0
|
|
20240708,203500,59231281,490,490,490,490,0
|
|
20240708,203400,59231281,490,490,490,490,0
|
|
20240708,203300,59231281,490,490,490,490,0
|
|
20240708,203200,59231281,490,490,490,490,0
|
|
20240708,203100,59231281,490,490,490,490,0
|
|
20240708,203000,59231281,490,490,490,490,0
|
|
20240708,202900,59231281,490,490,490,490,0
|
|
20240708,202800,59231281,490,490,490,490,0
|
|
20240708,202700,59231281,490,490,490,490,0
|
|
20240708,202600,59231281,490,490,490,490,0
|
|
20240708,202500,59231281,490,490,490,490,0
|
|
20240708,202400,59231281,490,490,490,490,0
|
|
20240708,202300,59231281,490,490,490,490,0
|
|
20240708,202200,59231281,490,490,490,490,0
|
|
20240708,202100,59231281,490,490,490,490,0
|
|
20240708,202000,59231281,490,490,490,490,0
|
|
20240708,201900,59231281,490,490,490,490,0
|
|
20240708,201800,59231281,490,490,490,490,3523
|
|
20240708,201700,59231281,490,490,490,490,0
|
|
20240708,201600,59231281,490,490,490,490,0
|
|
20240708,201500,59231281,490,490,490,490,0
|
|
20240708,201400,59231281,490,490,490,490,0
|
|
20240708,201300,59231281,490,490,490,490,0
|
|
20240708,201200,59231281,490,490,490,490,0
|
|
20240708,201100,59231281,490,490,490,490,0
|
|
20240708,201000,59231281,490,490,490,490,0
|
|
20240708,200900,59231281,490,490,490,490,0
|
|
20240708,200800,59231281,490,490,490,490,0
|
|
20240708,200700,59231281,490,490,490,490,0
|
|
20240708,200600,59231281,490,490,490,490,0
|
|
20240708,200500,59231281,490,490,490,490,0
|
|
20240708,200400,59231281,490,490,490,490,0
|
|
20240708,200300,59231281,490,490,490,490,0
|
|
20240708,200200,59231281,490,490,490,490,0
|
|
20240708,200100,59231281,490,490,490,490,0
|
|
20240708,200000,59231281,490,490,490,490,0
|
|
20240708,195900,59231281,490,490,490,490,0
|
|
20240708,195800,59231281,490,490,490,490,0
|
|
20240708,195700,59231281,490,490,490,490,0
|
|
20240708,195600,59231281,490,490,490,490,0
|
|
20240708,195500,59231281,490,490,490,490,0
|
|
20240708,195400,59231281,490,490,490,490,0
|
|
20240708,195300,59231281,490,490,490,490,0
|
|
20240708,195200,59231281,490,490,490,490,0
|
|
20240708,195100,59231281,490,490,490,490,0
|
|
20240708,195000,59231281,490,490,490,490,0
|
|
20240708,194900,59231281,490,490,490,490,0
|
|
20240708,194800,59231281,490,490,490,490,3523
|
|
20240708,194700,59231281,490,490,490,490,0
|
|
20240708,194600,59231281,490,490,490,490,0
|
|
20240708,194500,59231281,490,490,490,490,0
|
|
20240708,194400,59231281,490,490,490,490,0
|
|
20240708,194300,59231281,490,490,490,490,0
|
|
20240708,194200,59231281,490,490,490,490,0
|
|
20240708,194100,59231281,490,490,490,490,0
|
|
20240708,194000,59231281,490,490,490,490,0
|
|
20240708,193900,59231281,490,490,490,490,0
|
|
20240708,193800,59231281,490,490,490,490,0
|
|
20240708,193700,59231281,490,490,490,490,0
|
|
20240708,193600,59231281,490,490,490,490,0
|
|
20240708,193500,59231281,490,490,490,490,0
|
|
20240708,193400,59231281,490,490,490,490,0
|
|
20240708,193300,59231281,490,490,490,490,0
|
|
20240708,193200,59231281,490,490,490,490,0
|
|
20240708,193100,59231281,490,490,490,490,0
|
|
20240708,193000,59231281,490,490,490,490,0
|
|
20240708,192900,59231281,490,490,490,490,0
|
|
20240708,192800,59231281,490,490,490,490,0
|
|
20240708,192700,59231281,490,490,490,490,0
|
|
20240708,192600,59231281,490,490,490,490,0
|
|
20240708,192500,59231281,490,490,490,490,0
|
|
20240708,192400,59231281,490,490,490,490,0
|
|
20240708,192300,59231281,490,490,490,490,0
|
|
20240708,192200,59231281,490,490,490,490,0
|
|
20240708,192100,59231281,490,490,490,490,0
|
|
20240708,192000,59231281,490,490,490,490,0
|
|
20240708,191900,59231281,490,490,490,490,0
|
|
20240708,191800,59231281,490,490,490,490,3523
|
|
20240708,191700,59231281,490,490,490,490,0
|
|
20240708,191600,59231281,490,490,490,490,0
|
|
20240708,191500,59231281,490,490,490,490,0
|
|
20240708,191400,59231281,490,490,490,490,0
|
|
20240708,191300,59231281,490,490,490,490,0
|
|
20240708,191200,59231281,490,490,490,490,0
|
|
20240708,191100,59231281,490,490,490,490,0
|
|
20240708,191000,59231281,490,490,490,490,0
|
|
20240708,190900,59231281,490,490,490,490,0
|
|
20240708,190800,59231281,490,490,490,490,0
|
|
20240708,190700,59231281,490,490,490,490,0
|
|
20240708,190600,59231281,490,490,490,490,0
|
|
20240708,190500,59231281,490,490,490,490,0
|
|
20240708,190400,59231281,490,490,490,490,0
|
|
20240708,190300,59231281,490,490,490,490,0
|
|
20240708,190200,59231281,490,490,490,490,0
|
|
20240708,190100,59231281,490,490,490,490,0
|
|
20240708,190000,59231281,490,490,490,490,0
|
|
20240708,185900,59231281,490,490,490,490,0
|
|
20240708,185800,59231281,490,490,490,490,0
|
|
20240708,185700,59231281,490,490,490,490,0
|
|
20240708,185600,59231281,490,490,490,490,0
|
|
20240708,185500,59231281,490,490,490,490,0
|
|
20240708,185400,59231281,490,490,490,490,0
|
|
20240708,185300,59231281,490,490,490,490,0
|
|
20240708,185200,59231281,490,490,490,490,0
|
|
20240708,185100,59231281,490,490,490,490,0
|
|
20240708,185000,59231281,490,490,490,490,0
|
|
20240708,184900,59231281,490,490,490,490,0
|
|
20240708,184800,59231281,490,490,490,490,3523
|
|
20240708,184700,59231281,490,490,490,490,0
|
|
20240708,184600,59231281,490,490,490,490,0
|
|
20240708,184500,59231281,490,490,490,490,0
|
|
20240708,184400,59231281,490,490,490,490,0
|
|
20240708,184300,59231281,490,490,490,490,0
|
|
20240708,184200,59231281,490,490,490,490,0
|
|
20240708,184100,59231281,490,490,490,490,0
|
|
20240708,184000,59231281,490,490,490,490,0
|
|
20240708,183900,59231281,490,490,490,490,0
|
|
20240708,183800,59231281,490,490,490,490,0
|
|
20240708,183700,59231281,490,490,490,490,0
|
|
20240708,183600,59231281,490,490,490,490,0
|
|
20240708,183500,59231281,490,490,490,490,0
|
|
20240708,183400,59231281,490,490,490,490,0
|
|
20240708,183300,59231281,490,490,490,490,0
|
|
20240708,183200,59231281,490,490,490,490,0
|
|
20240708,183100,59231281,490,490,490,490,0
|
|
20240708,183000,59231281,490,490,490,490,0
|
|
20240708,182900,59231281,490,490,490,490,0
|
|
20240708,182800,59231281,490,490,490,490,0
|
|
20240708,182700,59231281,490,490,490,490,0
|
|
20240708,182600,59231281,490,490,490,490,0
|
|
20240708,182500,59231281,490,490,490,490,0
|
|
20240708,182400,59231281,490,490,490,490,0
|
|
20240708,182300,59231281,490,490,490,490,0
|
|
20240708,182200,59231281,490,490,490,490,0
|
|
20240708,182100,59231281,490,490,490,490,0
|
|
20240708,182000,59231281,490,490,490,490,0
|
|
20240708,181900,59231281,490,490,490,490,0
|
|
20240708,181800,59231281,490,490,490,490,3523
|
|
20240708,181700,59231281,490,490,490,490,0
|
|
20240708,181600,59231281,490,490,490,490,0
|
|
20240708,181500,59231281,490,490,490,490,0
|
|
20240708,181400,59231281,490,490,490,490,0
|
|
20240708,181300,59231281,490,490,490,490,0
|
|
20240708,181200,59231281,490,490,490,490,0
|
|
20240708,181100,59231281,490,490,490,490,0
|
|
20240708,181000,59231281,490,490,490,490,0
|
|
20240708,180900,59231281,490,490,490,490,0
|
|
20240708,180800,59231281,490,490,490,490,0
|
|
20240708,180700,59231281,490,490,490,490,0
|
|
20240708,180600,59231281,490,490,490,490,0
|
|
20240708,180500,59231281,490,490,490,490,0
|
|
20240708,180400,59231281,490,490,490,490,0
|
|
20240708,180300,59231281,490,490,490,490,0
|
|
20240708,180200,59231281,490,490,490,490,0
|
|
20240708,180100,59231281,490,490,490,490,0
|
|
20240708,180000,59231281,490,490,490,490,0
|
|
20240708,175900,59231281,490,490,490,490,0
|
|
20240708,175800,59231281,490,490,490,490,0
|
|
20240708,175700,59231281,490,490,490,490,0
|
|
20240708,175600,59231281,490,490,490,490,0
|
|
20240708,175500,59231281,490,490,490,490,0
|
|
20240708,175400,59231281,490,490,490,490,0
|
|
20240708,175300,59231281,490,490,490,490,0
|
|
20240708,175200,59231281,490,490,490,490,0
|
|
20240708,175100,59231281,490,490,490,490,0
|
|
20240708,175000,59231281,490,490,490,490,0
|
|
20240708,174900,59231281,490,490,490,490,0
|
|
20240708,174800,59231281,490,490,490,490,3523
|
|
20240708,174700,59231281,490,490,490,490,0
|
|
20240708,174600,59231281,490,490,490,490,0
|
|
20240708,174500,59231281,490,490,490,490,0
|
|
20240708,174400,59231281,490,490,490,490,0
|
|
20240708,174300,59231281,490,490,490,490,0
|
|
20240708,174200,59231281,490,490,490,490,0
|
|
20240708,174100,59231281,490,490,490,490,0
|
|
20240708,174000,59231281,490,490,490,490,0
|
|
20240708,173900,59231281,490,490,490,490,0
|
|
20240708,173800,59231281,490,490,490,490,0
|
|
20240708,173700,59231281,490,490,490,490,0
|
|
20240708,173600,59231281,490,490,490,490,0
|
|
20240708,173500,59231281,490,490,490,490,0
|
|
20240708,173400,59231281,490,490,490,490,0
|
|
20240708,173300,59231281,490,490,490,490,0
|
|
20240708,173200,59231281,490,490,490,490,0
|
|
20240708,173100,59231281,490,490,490,490,0
|
|
20240708,173000,59231281,490,490,490,490,0
|
|
20240708,172900,59231281,490,490,490,490,0
|
|
20240708,172800,59231281,490,490,490,490,0
|
|
20240708,172700,59231281,490,490,490,490,0
|
|
20240708,172600,59231281,490,490,490,490,0
|
|
20240708,172500,59231281,490,490,490,490,0
|
|
20240708,172400,59231281,490,490,490,490,0
|
|
20240708,172300,59231281,490,490,490,490,0
|
|
20240708,172200,59231281,490,490,490,490,0
|
|
20240708,172100,59231281,490,490,490,490,0
|
|
20240708,172000,59231281,490,490,490,490,0
|
|
20240708,171900,59231281,490,490,490,490,0
|
|
20240708,171800,59231281,490,490,490,490,3523
|
|
20240708,171700,59231281,490,490,490,490,0
|
|
20240708,171600,59231281,490,490,490,490,0
|
|
20240708,171500,59231281,490,490,490,490,0
|
|
20240708,171400,59231281,490,490,490,490,0
|
|
20240708,171300,59231281,490,490,490,490,0
|
|
20240708,171200,59231281,490,490,490,490,0
|
|
20240708,171100,59231281,490,490,490,490,0
|
|
20240708,171000,59231281,490,490,490,490,0
|
|
20240708,170900,59231281,490,490,490,490,0
|
|
20240708,170800,59231281,490,490,490,490,0
|
|
20240708,170700,59231281,490,490,490,490,0
|
|
20240708,170600,59231281,490,490,490,490,0
|
|
20240708,170500,59231281,490,490,490,490,0
|
|
20240708,170400,59231281,490,490,490,490,0
|
|
20240708,170300,59231281,490,490,490,490,0
|
|
20240708,170200,59231281,490,490,490,490,0
|
|
20240708,170100,59231281,490,490,490,490,0
|
|
20240708,170000,59231281,490,490,490,490,0
|
|
20240708,165900,59231281,490,490,490,490,0
|
|
20240708,165800,59231281,490,490,490,490,0
|
|
20240708,165700,59231281,490,490,490,490,0
|
|
20240708,165600,59231281,490,490,490,490,0
|
|
20240708,165500,59231281,490,490,490,490,0
|
|
20240708,165400,59231281,490,490,490,490,0
|
|
20240708,165300,59231281,490,490,490,490,0
|
|
20240708,165200,59231281,490,490,490,490,0
|
|
20240708,165100,59231281,490,490,490,490,0
|
|
20240708,165000,59231281,490,490,490,490,0
|
|
20240708,164900,59231281,490,490,490,490,0
|
|
20240708,164800,59231281,490,490,490,490,3523
|
|
20240708,164700,59231281,490,490,490,490,0
|
|
20240708,164600,59231281,490,490,490,490,0
|
|
20240708,164500,59231281,490,490,490,490,0
|
|
20240708,164400,59231281,490,490,490,490,0
|
|
20240708,164300,59231281,490,490,490,490,0
|
|
20240708,164200,59231281,490,490,490,490,0
|
|
20240708,164100,59231281,490,490,490,490,0
|
|
20240708,164000,59231281,490,490,490,490,0
|
|
20240708,163900,59231281,490,490,490,490,0
|
|
20240708,163800,59231281,490,490,490,490,0
|
|
20240708,163700,59231281,490,490,490,490,0
|
|
20240708,163600,59231281,490,490,490,490,0
|
|
20240708,163500,59231281,490,490,490,490,0
|
|
20240708,163400,59231281,490,490,490,490,0
|
|
20240708,163300,59231281,490,490,490,490,0
|
|
20240708,163200,59231281,490,490,490,490,0
|
|
20240708,163100,59231281,490,490,490,490,0
|
|
20240708,163000,59231281,490,490,490,490,0
|
|
20240708,162900,59231281,490,490,490,490,0
|
|
20240708,162800,59231281,490,490,490,490,0
|
|
20240708,162700,59231281,490,490,490,490,0
|
|
20240708,162600,59231281,490,490,490,490,0
|
|
20240708,162500,59231281,490,490,490,490,0
|
|
20240708,162400,59231281,490,490,490,490,0
|
|
20240708,162300,59231281,490,490,490,490,0
|
|
20240708,162200,59231281,490,490,490,490,0
|
|
20240708,162100,59231281,490,490,490,490,0
|
|
20240708,162000,59231281,490,490,490,490,0
|
|
20240708,161900,59231281,490,490,490,490,0
|
|
20240708,161800,59231281,490,490,490,490,3523
|
|
20240708,161700,59231281,490,490,490,490,0
|
|
20240708,161600,59231281,490,490,490,490,0
|
|
20240708,161500,59231281,490,490,490,490,0
|
|
20240708,161400,59231281,490,490,490,490,0
|
|
20240708,161300,59231281,490,490,490,490,0
|
|
20240708,161200,59231281,490,490,490,490,0
|
|
20240708,161100,59231281,490,490,490,490,0
|
|
20240708,161000,59231281,490,490,490,490,0
|
|
20240708,160900,59231281,490,490,490,490,0
|
|
20240708,160800,59231281,490,490,490,490,0
|
|
20240708,160700,59231281,490,490,490,490,0
|
|
20240708,160600,59231281,490,490,490,490,0
|
|
20240708,160500,59231281,490,490,490,490,0
|
|
20240708,160400,59231281,490,490,490,490,0
|
|
20240708,160300,59231281,490,490,490,490,0
|
|
20240708,160200,59231281,490,490,490,490,0
|
|
20240708,160100,59231281,490,490,490,490,0
|
|
20240708,160000,59231281,490,490,490,490,0
|
|
20240708,155900,59231281,490,490,490,490,0
|
|
20240708,155800,59231281,490,490,490,490,0
|
|
20240708,155700,59231281,490,490,490,490,0
|
|
20240708,155600,59231281,490,490,490,490,0
|
|
20240708,155500,59231281,490,490,490,490,0
|
|
20240708,155400,59231281,490,490,490,490,0
|
|
20240708,155300,59231281,490,490,490,490,0
|
|
20240708,155200,59231281,490,490,490,490,0
|
|
20240708,155100,59231281,490,490,490,490,0
|
|
20240708,155000,59231281,490,490,490,490,0
|
|
20240708,154900,59231281,490,490,490,490,0
|
|
20240708,154800,59231281,490,490,490,490,3523
|
|
20240708,154700,59231281,490,490,490,490,0
|
|
20240708,154600,59231281,490,490,490,490,0
|
|
20240708,154500,59231281,490,490,490,490,0
|
|
20240708,154400,59231281,490,490,490,490,0
|
|
20240708,154300,59231281,490,490,490,490,0
|
|
20240708,154200,59231281,490,490,490,490,0
|
|
20240708,154100,59231281,490,490,490,490,0
|
|
20240708,154000,59231281,490,490,490,490,0
|
|
20240708,153900,59231281,490,490,490,490,0
|
|
20240708,153800,59231281,490,490,490,490,0
|
|
20240708,153700,59231281,490,490,490,490,0
|
|
20240708,153600,59231281,490,490,490,490,0
|
|
20240708,153500,59231281,490,490,490,490,0
|
|
20240708,153400,59231281,490,490,490,490,0
|
|
20240708,153300,59231281,490,490,490,490,0
|
|
20240708,153200,59231281,490,490,490,490,0
|
|
20240708,153100,59231281,490,490,490,490,0
|
|
20240708,153000,59231281,490,490,490,490,3523
|
|
20240708,152900,57505011,490,490,490,490,0
|
|
20240708,152800,57505011,490,490,490,490,0
|
|
20240708,152700,57505011,490,490,490,490,0
|
|
20240708,152600,57505011,490,490,490,490,0
|
|
20240708,152500,57505011,490,490,490,490,0
|
|
20240708,152400,57505011,490,490,490,490,0
|
|
20240708,152300,57505011,490,490,490,490,0
|
|
20240708,152200,57505011,490,490,490,490,0
|
|
20240708,152100,57505011,490,490,490,490,0
|
|
20240708,152000,57505011,490,490,490,490,0
|
|
20240708,151900,57505011,490,490,490,490,0
|
|
20240708,151800,57505011,490,489,490,489,4
|
|
20240708,151700,57503054,490,489,490,489,32
|
|
20240708,151600,57487395,490,490,490,490,24
|
|
20240708,151500,57475635,490,487,490,487,842
|
|
20240708,151400,57065081,489,488,489,488,5351
|
|
20240708,151300,54448593,489,489,489,489,0
|
|
20240708,151200,54448593,489,489,489,489,3111
|
|
20240708,151100,52927314,489,489,489,489,1
|
|
20240708,151000,52926825,489,488,489,488,101
|
|
20240708,150900,52877536,487,487,487,487,1243
|
|
20240708,150800,52272195,487,487,487,487,1142
|
|
20240708,150700,51716041,488,488,488,488,858
|
|
20240708,150600,51297337,489,489,489,489,5
|
|
20240708,150500,51294892,489,489,489,489,1
|
|
20240708,150400,51294403,489,489,489,489,0
|
|
20240708,150300,51294403,489,489,489,489,0
|
|
20240708,150200,51294403,489,489,489,489,1
|
|
20240708,150100,51293914,489,489,489,489,0
|
|
20240708,150000,51293914,489,489,489,489,0
|
|
20240708,145900,51293914,489,489,489,489,0
|
|
20240708,145800,51293914,489,489,489,489,0
|
|
20240708,145700,51293914,489,489,489,489,0
|
|
20240708,145600,51293914,489,489,489,489,0
|
|
20240708,145500,51293914,489,489,489,489,0
|
|
20240708,145400,51293914,489,489,489,489,0
|
|
20240708,145300,51293914,489,489,489,489,0
|
|
20240708,145200,51293914,489,489,489,489,0
|
|
20240708,145100,51293914,489,489,489,489,0
|
|
20240708,145000,51293914,489,489,489,489,0
|
|
20240708,144900,51293914,489,489,489,489,0
|
|
20240708,144800,51293914,489,489,489,489,0
|
|
20240708,144700,51293914,489,489,489,489,0
|
|
20240708,144600,51293914,489,489,489,489,31
|
|
20240708,144500,51278755,489,489,489,489,0
|
|
20240708,144400,51278755,489,489,489,489,0
|
|
20240708,144300,51278755,489,489,489,489,0
|
|
20240708,144200,51278755,489,489,489,489,0
|
|
20240708,144100,51278755,489,489,489,489,0
|
|
20240708,144000,51278755,489,489,489,489,0
|
|
20240708,143900,51278755,489,489,489,489,0
|
|
20240708,143800,51278755,489,489,489,489,0
|
|
20240708,143700,51278755,489,489,489,489,0
|
|
20240708,143600,51278755,489,489,489,489,0
|
|
20240708,143500,51278755,489,489,489,489,0
|
|
20240708,143400,51278755,489,489,489,489,0
|
|
20240708,143300,51278755,489,489,489,489,0
|
|
20240708,143200,51278755,489,489,489,489,0
|
|
20240708,143100,51278755,489,489,489,489,0
|
|
20240708,143000,51278755,489,489,489,489,0
|
|
20240708,142900,51278755,489,489,489,489,0
|
|
20240708,142800,51278755,489,489,489,489,0
|
|
20240708,142700,51278755,489,489,489,489,0
|
|
20240708,142600,51278755,489,489,489,489,0
|
|
20240708,142500,51278755,489,489,489,489,0
|
|
20240708,142400,51278755,489,489,489,489,0
|
|
20240708,142300,51278755,489,489,489,489,0
|
|
20240708,142200,51278755,489,489,489,489,0
|
|
20240708,142100,51278755,489,489,489,489,0
|
|
20240708,142000,51278755,489,489,489,489,1063
|
|
20240708,141900,50758948,489,489,489,489,0
|
|
20240708,141800,50758948,489,489,489,489,0
|
|
20240708,141700,50758948,489,489,489,489,0
|
|
20240708,141600,50758948,489,489,489,489,0
|
|
20240708,141500,50758948,489,489,489,489,113
|
|
20240708,141400,50703691,489,489,489,489,0
|
|
20240708,141300,50703691,489,489,489,489,0
|
|
20240708,141200,50703691,489,489,489,489,0
|
|
20240708,141100,50703691,489,489,489,489,0
|
|
20240708,141000,50703691,489,489,489,489,0
|
|
20240708,140900,50703691,489,489,489,489,0
|
|
20240708,140800,50703691,489,489,489,489,1
|
|
20240708,140700,50703202,487,487,487,487,19
|
|
20240708,140600,50693949,487,488,488,487,135
|
|
20240708,140500,50628201,487,487,487,487,0
|
|
20240708,140400,50628201,487,487,487,487,0
|
|
20240708,140300,50628201,487,487,487,487,0
|
|
20240708,140200,50628201,487,487,487,487,0
|
|
20240708,140100,50628201,487,487,487,487,0
|
|
20240708,140000,50628201,487,487,487,487,0
|
|
20240708,135900,50628201,487,487,487,487,0
|
|
20240708,135800,50628201,487,487,487,487,0
|
|
20240708,135700,50628201,487,487,487,487,0
|
|
20240708,135600,50628201,487,487,487,487,0
|
|
20240708,135500,50628201,487,487,487,487,0
|
|
20240708,135400,50628201,487,487,487,487,0
|
|
20240708,135300,50628201,487,487,487,487,0
|
|
20240708,135200,50628201,487,487,487,487,0
|
|
20240708,135100,50628201,487,487,487,487,0
|
|
20240708,135000,50628201,487,487,487,487,0
|
|
20240708,134900,50628201,487,487,487,487,0
|
|
20240708,134800,50628201,487,487,487,487,100
|
|
20240708,134700,50579501,488,488,488,488,0
|
|
20240708,134600,50579501,488,488,488,488,0
|
|
20240708,134500,50579501,488,488,488,488,0
|
|
20240708,134400,50579501,488,488,488,488,0
|
|
20240708,134300,50579501,488,488,488,488,5
|
|
20240708,134200,50577061,489,489,489,489,0
|
|
20240708,134100,50577061,489,489,489,489,0
|
|
20240708,134000,50577061,489,489,489,489,0
|
|
20240708,133900,50577061,489,489,489,489,0
|
|
20240708,133800,50577061,489,489,489,489,0
|
|
20240708,133700,50577061,489,489,489,489,0
|
|
20240708,133600,50577061,489,489,489,489,2
|
|
20240708,133500,50576083,489,489,489,489,0
|
|
20240708,133400,50576083,489,489,489,489,0
|
|
20240708,133300,50576083,489,489,489,489,0
|
|
20240708,133200,50576083,489,489,489,489,0
|
|
20240708,133100,50576083,489,489,489,489,0
|
|
20240708,133000,50576083,489,489,489,489,0
|
|
20240708,132900,50576083,489,489,489,489,0
|
|
20240708,132800,50576083,489,489,489,489,0
|
|
20240708,132700,50576083,489,489,489,489,0
|
|
20240708,132600,50576083,489,489,489,489,0
|
|
20240708,132500,50576083,489,489,489,489,0
|
|
20240708,132400,50576083,489,489,489,489,0
|
|
20240708,132300,50576083,489,489,489,489,0
|
|
20240708,132200,50576083,489,489,489,489,222
|
|
20240708,132100,50467525,489,489,489,489,0
|
|
20240708,132000,50467525,489,489,489,489,0
|
|
20240708,131900,50467525,489,489,489,489,0
|
|
20240708,131800,50467525,489,489,489,489,0
|
|
20240708,131700,50467525,489,489,489,489,0
|
|
20240708,131600,50467525,489,489,489,489,80
|
|
20240708,131500,50428405,489,489,489,489,2
|
|
20240708,131400,50427427,489,489,489,489,47
|
|
20240708,131300,50404444,489,489,489,489,25
|
|
20240708,131200,50392219,488,488,488,488,0
|
|
20240708,131100,50392219,488,488,488,488,22
|
|
20240708,131000,50381483,488,489,489,488,54
|
|
20240708,130900,50355127,487,487,487,487,200
|
|
20240708,130800,50257727,487,487,487,487,11
|
|
20240708,130700,50252370,489,489,489,489,240
|
|
20240708,130600,50135010,489,489,489,489,0
|
|
20240708,130500,50135010,489,489,489,489,0
|
|
20240708,130400,50135010,489,489,489,489,0
|
|
20240708,130300,50135010,489,489,489,489,0
|
|
20240708,130200,50135010,489,489,489,489,200
|
|
20240708,130100,50037210,489,489,489,489,0
|
|
20240708,130000,50037210,489,489,489,489,0
|
|
20240708,125900,50037210,489,489,489,489,205
|
|
20240708,125800,49936965,489,489,489,489,0
|
|
20240708,125700,49936965,489,489,489,489,0
|
|
20240708,125600,49936965,489,489,489,489,0
|
|
20240708,125500,49936965,489,489,489,489,0
|
|
20240708,125400,49936965,489,489,489,489,0
|
|
20240708,125300,49936965,489,489,489,489,0
|
|
20240708,125200,49936965,489,489,489,489,5
|
|
20240708,125100,49934520,489,489,489,489,0
|
|
20240708,125000,49934520,489,489,489,489,0
|
|
20240708,124900,49934520,489,489,489,489,41
|
|
20240708,124800,49914471,489,489,489,489,0
|
|
20240708,124700,49914471,489,489,489,489,0
|
|
20240708,124600,49914471,489,489,489,489,41
|
|
20240708,124500,49894422,489,489,489,489,0
|
|
20240708,124400,49894422,489,489,489,489,1
|
|
20240708,124300,49893933,487,487,487,487,0
|
|
20240708,124200,49893933,487,487,487,487,0
|
|
20240708,124100,49893933,487,487,487,487,0
|
|
20240708,124000,49893933,487,487,487,487,982
|
|
20240708,123900,49415699,487,487,487,487,0
|
|
20240708,123800,49415699,487,487,487,487,0
|
|
20240708,123700,49415699,487,487,487,487,4
|
|
20240708,123600,49413751,487,487,487,487,0
|
|
20240708,123500,49413751,487,487,487,487,0
|
|
20240708,123400,49413751,487,487,487,487,0
|
|
20240708,123300,49413751,487,487,487,487,0
|
|
20240708,123200,49413751,487,487,487,487,0
|
|
20240708,123100,49413751,487,487,487,487,0
|
|
20240708,123000,49413751,487,487,487,487,0
|
|
20240708,122900,49413751,487,487,487,487,0
|
|
20240708,122800,49413751,487,487,487,487,3
|
|
20240708,122700,49412290,487,487,487,487,410
|
|
20240708,122600,49212620,487,487,487,487,0
|
|
20240708,122500,49212620,487,487,487,487,0
|
|
20240708,122400,49212620,487,487,487,487,0
|
|
20240708,122300,49212620,487,487,487,487,0
|
|
20240708,122200,49212620,487,487,487,487,0
|
|
20240708,122100,49212620,487,487,487,487,0
|
|
20240708,122000,49212620,487,487,487,487,0
|
|
20240708,121900,49212620,487,487,487,487,0
|
|
20240708,121800,49212620,487,487,487,487,0
|
|
20240708,121700,49212620,487,487,487,487,50
|
|
20240708,121600,49188270,487,487,487,487,63
|
|
20240708,121500,49157589,487,487,487,487,0
|
|
20240708,121400,49157589,487,487,487,487,3
|
|
20240708,121300,49156128,486,486,486,486,0
|
|
20240708,121200,49156128,486,486,486,486,0
|
|
20240708,121100,49156128,486,486,486,486,0
|
|
20240708,121000,49156128,486,486,486,486,0
|
|
20240708,120900,49156128,486,486,486,486,0
|
|
20240708,120800,49156128,486,486,486,486,0
|
|
20240708,120700,49156128,486,486,486,486,0
|
|
20240708,120600,49156128,486,486,486,486,0
|
|
20240708,120500,49156128,486,486,486,486,0
|
|
20240708,120400,49156128,486,486,486,486,0
|
|
20240708,120300,49156128,486,486,486,486,0
|
|
20240708,120200,49156128,486,486,486,486,0
|
|
20240708,120100,49156128,486,486,486,486,0
|
|
20240708,120000,49156128,486,486,486,486,1243
|
|
20240708,115900,48552030,486,486,486,486,0
|
|
20240708,115800,48552030,486,486,486,486,0
|
|
20240708,115700,48552030,486,486,486,486,0
|
|
20240708,115600,48552030,486,486,486,486,0
|
|
20240708,115500,48552030,486,486,486,486,0
|
|
20240708,115400,48552030,486,486,486,486,0
|
|
20240708,115300,48552030,486,486,486,486,0
|
|
20240708,115200,48552030,486,486,486,486,0
|
|
20240708,115100,48552030,486,486,486,486,0
|
|
20240708,115000,48552030,486,486,486,486,0
|
|
20240708,114900,48552030,486,486,486,486,0
|
|
20240708,114800,48552030,486,486,486,486,32
|
|
20240708,114700,48536478,487,487,487,487,0
|
|
20240708,114600,48536478,487,487,487,487,0
|
|
20240708,114500,48536478,487,487,487,487,0
|
|
20240708,114400,48536478,487,487,487,487,0
|
|
20240708,114300,48536478,487,487,487,487,0
|
|
20240708,114200,48536478,487,487,487,487,0
|
|
20240708,114100,48536478,487,487,487,487,0
|
|
20240708,114000,48536478,487,487,487,487,0
|
|
20240708,113900,48536478,487,487,487,487,0
|
|
20240708,113800,48536478,487,487,487,487,0
|
|
20240708,113700,48536478,487,487,487,487,0
|
|
20240708,113600,48536478,487,487,487,487,1
|
|
20240708,113500,48535991,487,487,487,487,0
|
|
20240708,113400,48535991,487,487,487,487,0
|
|
20240708,113300,48535991,487,487,487,487,0
|
|
20240708,113200,48535991,487,487,487,487,0
|
|
20240708,113100,48535991,487,487,487,487,42
|
|
20240708,113000,48515537,487,487,487,487,1343
|
|
20240708,112900,47861496,490,490,490,490,0
|
|
20240708,112800,47861496,490,490,490,490,0
|
|
20240708,112700,47861496,490,490,490,490,0
|
|
20240708,112600,47861496,490,490,490,490,0
|
|
20240708,112500,47861496,490,490,490,490,0
|
|
20240708,112400,47861496,490,490,490,490,0
|
|
20240708,112300,47861496,490,490,490,490,1001
|
|
20240708,112200,47371006,487,487,487,487,100
|
|
20240708,112100,47322306,488,488,488,488,0
|
|
20240708,112000,47322306,488,488,488,488,0
|
|
20240708,111900,47322306,488,488,488,488,0
|
|
20240708,111800,47322306,488,489,489,488,9025
|
|
20240708,111700,42909082,489,489,489,489,4203
|
|
20240708,111600,40853815,489,489,489,489,0
|
|
20240708,111500,40853815,489,489,489,489,0
|
|
20240708,111400,40853815,489,489,489,489,0
|
|
20240708,111300,40853815,489,489,489,489,1833
|
|
20240708,111200,39957478,489,489,489,489,361
|
|
20240708,111100,39780949,489,489,489,489,440
|
|
20240708,111000,39565789,490,490,490,490,0
|
|
20240708,110900,39565789,490,490,490,490,599
|
|
20240708,110800,39272279,490,490,490,490,0
|
|
20240708,110700,39272279,490,490,490,490,0
|
|
20240708,110600,39272279,490,490,490,490,10
|
|
20240708,110500,39267379,490,490,490,490,162
|
|
20240708,110400,39187999,489,489,489,489,0
|
|
20240708,110300,39187999,489,489,489,489,0
|
|
20240708,110200,39187999,489,489,489,489,0
|
|
20240708,110100,39187999,489,489,489,489,199
|
|
20240708,110000,39090688,489,489,489,489,0
|
|
20240708,105900,39090688,489,489,489,489,0
|
|
20240708,105800,39090688,489,489,489,489,41
|
|
20240708,105700,39070639,489,489,489,489,0
|
|
20240708,105600,39070639,489,489,489,489,256
|
|
20240708,105500,38945455,489,489,489,489,103
|
|
20240708,105400,38895088,489,489,489,489,0
|
|
20240708,105300,38895088,489,489,489,489,139
|
|
20240708,105200,38827117,489,489,489,489,100
|
|
20240708,105100,38778217,489,489,489,489,0
|
|
20240708,105000,38778217,489,489,489,489,0
|
|
20240708,104900,38778217,489,489,489,489,0
|
|
20240708,104800,38778217,489,489,489,489,0
|
|
20240708,104700,38778217,489,489,489,489,0
|
|
20240708,104600,38778217,489,489,489,489,100
|
|
20240708,104500,38729317,490,490,490,490,0
|
|
20240708,104400,38729317,490,490,490,490,0
|
|
20240708,104300,38729317,490,490,490,490,0
|
|
20240708,104200,38729317,490,489,490,489,30
|
|
20240708,104100,38714646,488,488,488,488,104
|
|
20240708,104000,38663894,488,488,488,488,0
|
|
20240708,103900,38663894,488,488,488,488,10011
|
|
20240708,103800,33778526,484,485,485,484,205
|
|
20240708,103700,33679259,489,489,489,489,0
|
|
20240708,103600,33679259,489,489,489,489,1000
|
|
20240708,103500,33190259,489,489,489,489,2
|
|
20240708,103400,33189281,489,484,489,484,509
|
|
20240708,103300,32940898,483,483,483,483,0
|
|
20240708,103200,32940898,483,483,483,483,1440
|
|
20240708,103100,32245378,483,483,483,483,0
|
|
20240708,103000,32245378,483,483,483,483,0
|
|
20240708,102900,32245378,483,483,483,483,0
|
|
20240708,102800,32245378,483,483,483,483,1
|
|
20240708,102700,32244895,483,483,483,483,0
|
|
20240708,102600,32244895,483,483,483,483,0
|
|
20240708,102500,32244895,483,483,483,483,0
|
|
20240708,102400,32244895,483,483,483,483,500
|
|
20240708,102300,32003395,481,482,482,481,1000
|
|
20240708,102200,31521972,481,481,481,481,0
|
|
20240708,102100,31521972,481,481,481,481,0
|
|
20240708,102000,31521972,481,483,483,481,1251
|
|
20240708,101900,30919972,483,483,483,483,0
|
|
20240708,101800,30919972,483,483,483,483,0
|
|
20240708,101700,30919972,483,483,483,483,0
|
|
20240708,101600,30919972,483,483,483,483,0
|
|
20240708,101500,30919972,483,483,483,483,0
|
|
20240708,101400,30919972,483,483,483,483,0
|
|
20240708,101300,30919972,483,481,483,481,5003
|
|
20240708,101200,28503528,480,480,480,480,2
|
|
20240708,101100,28502568,481,481,481,481,26
|
|
20240708,101000,28490062,481,481,481,481,6
|
|
20240708,100900,28487176,480,480,480,480,791
|
|
20240708,100800,28107496,480,480,480,480,10
|
|
20240708,100700,28102696,480,480,480,480,0
|
|
20240708,100600,28102696,480,479,480,479,2001
|
|
20240708,100500,27144216,480,480,480,480,2
|
|
20240708,100400,27143256,480,480,480,480,300
|
|
20240708,100300,26999256,479,479,479,479,0
|
|
20240708,100200,26999256,479,479,479,479,0
|
|
20240708,100100,26999256,479,480,480,479,452
|
|
20240708,100000,26782298,480,480,480,480,5
|
|
20240708,095900,26779898,480,480,480,480,90
|
|
20240708,095800,26736698,480,480,480,480,0
|
|
20240708,095700,26736698,480,480,480,480,84
|
|
20240708,095600,26696378,481,481,481,481,0
|
|
20240708,095500,26696378,481,481,481,481,0
|
|
20240708,095400,26696378,481,481,481,481,0
|
|
20240708,095300,26696378,481,481,481,481,400
|
|
20240708,095200,26503978,478,478,478,478,0
|
|
20240708,095100,26503978,478,478,478,478,0
|
|
20240708,095000,26503978,478,478,478,478,0
|
|
20240708,094900,26503978,478,478,478,478,1
|
|
20240708,094800,26503500,477,477,477,477,681
|
|
20240708,094700,26178663,478,478,478,478,1780
|
|
20240708,094600,25327823,483,483,483,483,0
|
|
20240708,094500,25327823,483,482,483,482,4000
|
|
20240708,094400,23395914,478,478,482,478,4893
|
|
20240708,094300,21057052,480,479,480,479,2216
|
|
20240708,094200,19993588,480,480,480,480,0
|
|
20240708,094100,19993588,480,480,480,480,7525
|
|
20240708,094000,16381588,480,481,481,480,10541
|
|
20240708,093900,11321768,481,481,481,481,2067
|
|
20240708,093800,10327541,481,483,483,481,3939
|
|
20240708,093700,8430052,484,484,484,483,1543
|
|
20240708,093600,7683448,484,486,486,484,6206
|
|
20240708,093500,4674724,486,487,487,486,2487
|
|
20240708,093400,3465228,487,487,487,487,0
|
|
20240708,093300,3465228,487,487,487,487,0
|
|
20240708,093200,3465228,487,487,487,487,17
|
|
20240708,093100,3456949,487,487,487,487,0
|
|
20240708,093000,3456949,487,487,487,487,0
|
|
20240708,092900,3456949,487,487,487,487,0
|
|
20240708,092800,3456949,487,487,487,487,192
|
|
20240708,092700,3363445,486,486,486,486,0
|
|
20240708,092600,3363445,486,486,486,486,0
|
|
20240708,092500,3363445,486,488,488,486,1200
|
|
20240708,092400,2779446,488,488,488,488,0
|
|
20240708,092300,2779446,488,488,488,488,0
|
|
20240708,092200,2779446,488,488,488,488,0
|
|
20240708,092100,2779446,488,488,488,488,0
|
|
20240708,092000,2779446,488,488,488,488,0
|
|
20240708,091900,2779446,488,488,488,488,0
|
|
20240708,091800,2779446,488,488,488,488,0
|
|
20240708,091700,2779446,488,488,488,488,137
|
|
20240708,091600,2712590,488,488,488,488,15
|
|
20240708,091500,2705270,489,489,489,489,12
|
|
20240708,091400,2699402,489,489,489,489,0
|
|
20240708,091300,2699402,489,489,489,489,10
|
|
20240708,091200,2694512,489,489,489,489,30
|
|
20240708,091100,2679842,488,488,488,488,0
|
|
20240708,091000,2679842,488,488,488,488,0
|
|
20240708,090900,2679842,488,488,488,488,3
|
|
20240708,090800,2678378,488,488,488,488,0
|
|
20240708,090700,2678378,488,488,488,488,0
|
|
20240708,090600,2678378,488,488,488,488,16
|
|
20240708,090500,2670570,488,488,488,488,1
|
|
20240708,090400,2670082,489,490,490,489,524
|
|
20240708,090300,2413323,496,496,496,496,0
|
|
20240708,090200,2413323,496,489,496,489,10
|
|
20240708,090100,2408391,484,488,496,484,4409
|
|
20240708,090000,244488,488,488,488,488,501
|