711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,204800,72459333,526,526,526,526,4247
|
|
20240710,204700,72459333,526,526,526,526,0
|
|
20240710,204600,72459333,526,526,526,526,0
|
|
20240710,204500,72459333,526,526,526,526,0
|
|
20240710,204400,72459333,526,526,526,526,0
|
|
20240710,204300,72459333,526,526,526,526,0
|
|
20240710,204200,72459333,526,526,526,526,0
|
|
20240710,204100,72459333,526,526,526,526,0
|
|
20240710,204000,72459333,526,526,526,526,0
|
|
20240710,203900,72459333,526,526,526,526,0
|
|
20240710,203800,72459333,526,526,526,526,0
|
|
20240710,203700,72459333,526,526,526,526,0
|
|
20240710,203600,72459333,526,526,526,526,0
|
|
20240710,203500,72459333,526,526,526,526,0
|
|
20240710,203400,72459333,526,526,526,526,0
|
|
20240710,203300,72459333,526,526,526,526,0
|
|
20240710,203200,72459333,526,526,526,526,0
|
|
20240710,203100,72459333,526,526,526,526,0
|
|
20240710,203000,72459333,526,526,526,526,0
|
|
20240710,202900,72459333,526,526,526,526,0
|
|
20240710,202800,72459333,526,526,526,526,0
|
|
20240710,202700,72459333,526,526,526,526,0
|
|
20240710,202600,72459333,526,526,526,526,0
|
|
20240710,202500,72459333,526,526,526,526,0
|
|
20240710,202400,72459333,526,526,526,526,0
|
|
20240710,202300,72459333,526,526,526,526,0
|
|
20240710,202200,72459333,526,526,526,526,0
|
|
20240710,202100,72459333,526,526,526,526,0
|
|
20240710,202000,72459333,526,526,526,526,0
|
|
20240710,201900,72459333,526,526,526,526,0
|
|
20240710,201800,72459333,526,526,526,526,4247
|
|
20240710,201700,72459333,526,526,526,526,0
|
|
20240710,201600,72459333,526,526,526,526,0
|
|
20240710,201500,72459333,526,526,526,526,0
|
|
20240710,201400,72459333,526,526,526,526,0
|
|
20240710,201300,72459333,526,526,526,526,0
|
|
20240710,201200,72459333,526,526,526,526,0
|
|
20240710,201100,72459333,526,526,526,526,0
|
|
20240710,201000,72459333,526,526,526,526,0
|
|
20240710,200900,72459333,526,526,526,526,0
|
|
20240710,200800,72459333,526,526,526,526,0
|
|
20240710,200700,72459333,526,526,526,526,0
|
|
20240710,200600,72459333,526,526,526,526,0
|
|
20240710,200500,72459333,526,526,526,526,0
|
|
20240710,200400,72459333,526,526,526,526,0
|
|
20240710,200300,72459333,526,526,526,526,0
|
|
20240710,200200,72459333,526,526,526,526,0
|
|
20240710,200100,72459333,526,526,526,526,0
|
|
20240710,200000,72459333,526,526,526,526,0
|
|
20240710,195900,72459333,526,526,526,526,0
|
|
20240710,195800,72459333,526,526,526,526,0
|
|
20240710,195700,72459333,526,526,526,526,0
|
|
20240710,195600,72459333,526,526,526,526,0
|
|
20240710,195500,72459333,526,526,526,526,0
|
|
20240710,195400,72459333,526,526,526,526,0
|
|
20240710,195300,72459333,526,526,526,526,0
|
|
20240710,195200,72459333,526,526,526,526,0
|
|
20240710,195100,72459333,526,526,526,526,0
|
|
20240710,195000,72459333,526,526,526,526,0
|
|
20240710,194900,72459333,526,526,526,526,0
|
|
20240710,194800,72459333,526,526,526,526,4247
|
|
20240710,194700,72459333,526,526,526,526,0
|
|
20240710,194600,72459333,526,526,526,526,0
|
|
20240710,194500,72459333,526,526,526,526,0
|
|
20240710,194400,72459333,526,526,526,526,0
|
|
20240710,194300,72459333,526,526,526,526,0
|
|
20240710,194200,72459333,526,526,526,526,0
|
|
20240710,194100,72459333,526,526,526,526,0
|
|
20240710,194000,72459333,526,526,526,526,0
|
|
20240710,193900,72459333,526,526,526,526,0
|
|
20240710,193800,72459333,526,526,526,526,0
|
|
20240710,193700,72459333,526,526,526,526,0
|
|
20240710,193600,72459333,526,526,526,526,0
|
|
20240710,193500,72459333,526,526,526,526,0
|
|
20240710,193400,72459333,526,526,526,526,0
|
|
20240710,193300,72459333,526,526,526,526,0
|
|
20240710,193200,72459333,526,526,526,526,0
|
|
20240710,193100,72459333,526,526,526,526,0
|
|
20240710,193000,72459333,526,526,526,526,0
|
|
20240710,192900,72459333,526,526,526,526,0
|
|
20240710,192800,72459333,526,526,526,526,0
|
|
20240710,192700,72459333,526,526,526,526,0
|
|
20240710,192600,72459333,526,526,526,526,0
|
|
20240710,192500,72459333,526,526,526,526,0
|
|
20240710,192400,72459333,526,526,526,526,0
|
|
20240710,192300,72459333,526,526,526,526,0
|
|
20240710,192200,72459333,526,526,526,526,0
|
|
20240710,192100,72459333,526,526,526,526,0
|
|
20240710,192000,72459333,526,526,526,526,0
|
|
20240710,191900,72459333,526,526,526,526,0
|
|
20240710,191800,72459333,526,526,526,526,4247
|
|
20240710,191700,72459333,526,526,526,526,0
|
|
20240710,191600,72459333,526,526,526,526,0
|
|
20240710,191500,72459333,526,526,526,526,0
|
|
20240710,191400,72459333,526,526,526,526,0
|
|
20240710,191300,72459333,526,526,526,526,0
|
|
20240710,191200,72459333,526,526,526,526,0
|
|
20240710,191100,72459333,526,526,526,526,0
|
|
20240710,191000,72459333,526,526,526,526,0
|
|
20240710,190900,72459333,526,526,526,526,0
|
|
20240710,190800,72459333,526,526,526,526,0
|
|
20240710,190700,72459333,526,526,526,526,0
|
|
20240710,190600,72459333,526,526,526,526,0
|
|
20240710,190500,72459333,526,526,526,526,0
|
|
20240710,190400,72459333,526,526,526,526,0
|
|
20240710,190300,72459333,526,526,526,526,0
|
|
20240710,190200,72459333,526,526,526,526,0
|
|
20240710,190100,72459333,526,526,526,526,0
|
|
20240710,190000,72459333,526,526,526,526,0
|
|
20240710,185900,72459333,526,526,526,526,0
|
|
20240710,185800,72459333,526,526,526,526,0
|
|
20240710,185700,72459333,526,526,526,526,0
|
|
20240710,185600,72459333,526,526,526,526,0
|
|
20240710,185500,72459333,526,526,526,526,0
|
|
20240710,185400,72459333,526,526,526,526,0
|
|
20240710,185300,72459333,526,526,526,526,0
|
|
20240710,185200,72459333,526,526,526,526,0
|
|
20240710,185100,72459333,526,526,526,526,0
|
|
20240710,185000,72459333,526,526,526,526,0
|
|
20240710,184900,72459333,526,526,526,526,0
|
|
20240710,184800,72459333,526,526,526,526,4247
|
|
20240710,184700,72459333,526,526,526,526,0
|
|
20240710,184600,72459333,526,526,526,526,0
|
|
20240710,184500,72459333,526,526,526,526,0
|
|
20240710,184400,72459333,526,526,526,526,0
|
|
20240710,184300,72459333,526,526,526,526,0
|
|
20240710,184200,72459333,526,526,526,526,0
|
|
20240710,184100,72459333,526,526,526,526,0
|
|
20240710,184000,72459333,526,526,526,526,0
|
|
20240710,183900,72459333,526,526,526,526,0
|
|
20240710,183800,72459333,526,526,526,526,0
|
|
20240710,183700,72459333,526,526,526,526,0
|
|
20240710,183600,72459333,526,526,526,526,0
|
|
20240710,183500,72459333,526,526,526,526,0
|
|
20240710,183400,72459333,526,526,526,526,0
|
|
20240710,183300,72459333,526,526,526,526,0
|
|
20240710,183200,72459333,526,526,526,526,0
|
|
20240710,183100,72459333,526,526,526,526,0
|
|
20240710,183000,72459333,526,526,526,526,0
|
|
20240710,182900,72459333,526,526,526,526,0
|
|
20240710,182800,72459333,526,526,526,526,0
|
|
20240710,182700,72459333,526,526,526,526,0
|
|
20240710,182600,72459333,526,526,526,526,0
|
|
20240710,182500,72459333,526,526,526,526,0
|
|
20240710,182400,72459333,526,526,526,526,0
|
|
20240710,182300,72459333,526,526,526,526,0
|
|
20240710,182200,72459333,526,526,526,526,0
|
|
20240710,182100,72459333,526,526,526,526,0
|
|
20240710,182000,72459333,526,526,526,526,0
|
|
20240710,181900,72459333,526,526,526,526,0
|
|
20240710,181800,72459333,526,526,526,526,4247
|
|
20240710,181700,72459333,526,526,526,526,0
|
|
20240710,181600,72459333,526,526,526,526,0
|
|
20240710,181500,72459333,526,526,526,526,0
|
|
20240710,181400,72459333,526,526,526,526,0
|
|
20240710,181300,72459333,526,526,526,526,0
|
|
20240710,181200,72459333,526,526,526,526,0
|
|
20240710,181100,72459333,526,526,526,526,0
|
|
20240710,181000,72459333,526,526,526,526,0
|
|
20240710,180900,72459333,526,526,526,526,0
|
|
20240710,180800,72459333,526,526,526,526,0
|
|
20240710,180700,72459333,526,526,526,526,0
|
|
20240710,180600,72459333,526,526,526,526,0
|
|
20240710,180500,72459333,526,526,526,526,0
|
|
20240710,180400,72459333,526,526,526,526,0
|
|
20240710,180300,72459333,526,526,526,526,0
|
|
20240710,180200,72459333,526,526,526,526,0
|
|
20240710,180100,72459333,526,526,526,526,0
|
|
20240710,180000,72459333,526,526,526,526,0
|
|
20240710,175900,72459333,526,526,526,526,0
|
|
20240710,175800,72459333,526,526,526,526,0
|
|
20240710,175700,72459333,526,526,526,526,0
|
|
20240710,175600,72459333,526,526,526,526,0
|
|
20240710,175500,72459333,526,526,526,526,0
|
|
20240710,175400,72459333,526,526,526,526,0
|
|
20240710,175300,72459333,526,526,526,526,0
|
|
20240710,175200,72459333,526,526,526,526,0
|
|
20240710,175100,72459333,526,526,526,526,0
|
|
20240710,175000,72459333,526,526,526,526,0
|
|
20240710,174900,72459333,526,526,526,526,0
|
|
20240710,174800,72459333,526,526,526,526,4247
|
|
20240710,174700,72459333,526,526,526,526,0
|
|
20240710,174600,72459333,526,526,526,526,0
|
|
20240710,174500,72459333,526,526,526,526,0
|
|
20240710,174400,72459333,526,526,526,526,0
|
|
20240710,174300,72459333,526,526,526,526,0
|
|
20240710,174200,72459333,526,526,526,526,0
|
|
20240710,174100,72459333,526,526,526,526,0
|
|
20240710,174000,72459333,526,526,526,526,0
|
|
20240710,173900,72459333,526,526,526,526,0
|
|
20240710,173800,72459333,526,526,526,526,0
|
|
20240710,173700,72459333,526,526,526,526,0
|
|
20240710,173600,72459333,526,526,526,526,0
|
|
20240710,173500,72459333,526,526,526,526,0
|
|
20240710,173400,72459333,526,526,526,526,0
|
|
20240710,173300,72459333,526,526,526,526,0
|
|
20240710,173200,72459333,526,526,526,526,0
|
|
20240710,173100,72459333,526,526,526,526,0
|
|
20240710,173000,72459333,526,526,526,526,0
|
|
20240710,172900,72459333,526,526,526,526,0
|
|
20240710,172800,72459333,526,526,526,526,0
|
|
20240710,172700,72459333,526,526,526,526,0
|
|
20240710,172600,72459333,526,526,526,526,0
|
|
20240710,172500,72459333,526,526,526,526,0
|
|
20240710,172400,72459333,526,526,526,526,0
|
|
20240710,172300,72459333,526,526,526,526,0
|
|
20240710,172200,72459333,526,526,526,526,0
|
|
20240710,172100,72459333,526,526,526,526,0
|
|
20240710,172000,72459333,526,526,526,526,0
|
|
20240710,171900,72459333,526,526,526,526,0
|
|
20240710,171800,72459333,526,526,526,526,4247
|
|
20240710,171700,72459333,526,526,526,526,0
|
|
20240710,171600,72459333,526,526,526,526,0
|
|
20240710,171500,72459333,526,526,526,526,0
|
|
20240710,171400,72459333,526,526,526,526,0
|
|
20240710,171300,72459333,526,526,526,526,0
|
|
20240710,171200,72459333,526,526,526,526,0
|
|
20240710,171100,72459333,526,526,526,526,0
|
|
20240710,171000,72459333,526,526,526,526,0
|
|
20240710,170900,72459333,526,526,526,526,0
|
|
20240710,170800,72459333,526,526,526,526,0
|
|
20240710,170700,72459333,526,526,526,526,0
|
|
20240710,170600,72459333,526,526,526,526,0
|
|
20240710,170500,72459333,526,526,526,526,0
|
|
20240710,170400,72459333,526,526,526,526,0
|
|
20240710,170300,72459333,526,526,526,526,0
|
|
20240710,170200,72459333,526,526,526,526,0
|
|
20240710,170100,72459333,526,526,526,526,0
|
|
20240710,170000,72459333,526,526,526,526,0
|
|
20240710,165900,72459333,526,526,526,526,0
|
|
20240710,165800,72459333,526,526,526,526,0
|
|
20240710,165700,72459333,526,526,526,526,0
|
|
20240710,165600,72459333,526,526,526,526,0
|
|
20240710,165500,72459333,526,526,526,526,0
|
|
20240710,165400,72459333,526,526,526,526,0
|
|
20240710,165300,72459333,526,526,526,526,0
|
|
20240710,165200,72459333,526,526,526,526,0
|
|
20240710,165100,72459333,526,526,526,526,0
|
|
20240710,165000,72459333,526,526,526,526,0
|
|
20240710,164900,72459333,526,526,526,526,0
|
|
20240710,164800,72459333,526,526,526,526,4247
|
|
20240710,164700,72459333,526,526,526,526,0
|
|
20240710,164600,72459333,526,526,526,526,0
|
|
20240710,164500,72459333,526,526,526,526,0
|
|
20240710,164400,72459333,526,526,526,526,0
|
|
20240710,164300,72459333,526,526,526,526,0
|
|
20240710,164200,72459333,526,526,526,526,0
|
|
20240710,164100,72459333,526,526,526,526,0
|
|
20240710,164000,72459333,526,526,526,526,0
|
|
20240710,163900,72459333,526,526,526,526,0
|
|
20240710,163800,72459333,526,526,526,526,0
|
|
20240710,163700,72459333,526,526,526,526,0
|
|
20240710,163600,72459333,526,526,526,526,0
|
|
20240710,163500,72459333,526,526,526,526,0
|
|
20240710,163400,72459333,526,526,526,526,0
|
|
20240710,163300,72459333,526,526,526,526,0
|
|
20240710,163200,72459333,526,526,526,526,0
|
|
20240710,163100,72459333,526,526,526,526,0
|
|
20240710,163000,72459333,526,526,526,526,0
|
|
20240710,162900,72459333,526,526,526,526,0
|
|
20240710,162800,72459333,526,526,526,526,0
|
|
20240710,162700,72459333,526,526,526,526,0
|
|
20240710,162600,72459333,526,526,526,526,0
|
|
20240710,162500,72459333,526,526,526,526,0
|
|
20240710,162400,72459333,526,526,526,526,0
|
|
20240710,162300,72459333,526,526,526,526,0
|
|
20240710,162200,72459333,526,526,526,526,0
|
|
20240710,162100,72459333,526,526,526,526,0
|
|
20240710,162000,72459333,526,526,526,526,0
|
|
20240710,161900,72459333,526,526,526,526,0
|
|
20240710,161800,72459333,526,526,526,526,4247
|
|
20240710,161700,72459333,526,526,526,526,0
|
|
20240710,161600,72459333,526,526,526,526,0
|
|
20240710,161500,72459333,526,526,526,526,0
|
|
20240710,161400,72459333,526,526,526,526,0
|
|
20240710,161300,72459333,526,526,526,526,0
|
|
20240710,161200,72459333,526,526,526,526,0
|
|
20240710,161100,72459333,526,526,526,526,0
|
|
20240710,161000,72459333,526,526,526,526,0
|
|
20240710,160900,72459333,526,526,526,526,0
|
|
20240710,160800,72459333,526,526,526,526,0
|
|
20240710,160700,72459333,526,526,526,526,0
|
|
20240710,160600,72459333,526,526,526,526,0
|
|
20240710,160500,72459333,526,526,526,526,0
|
|
20240710,160400,72459333,526,526,526,526,0
|
|
20240710,160300,72459333,526,526,526,526,0
|
|
20240710,160200,72459333,526,526,526,526,0
|
|
20240710,160100,72459333,526,526,526,526,0
|
|
20240710,160000,72459333,526,526,526,526,0
|
|
20240710,155900,72459333,526,526,526,526,0
|
|
20240710,155800,72459333,526,526,526,526,0
|
|
20240710,155700,72459333,526,526,526,526,0
|
|
20240710,155600,72459333,526,526,526,526,0
|
|
20240710,155500,72459333,526,526,526,526,0
|
|
20240710,155400,72459333,526,526,526,526,0
|
|
20240710,155300,72459333,526,526,526,526,0
|
|
20240710,155200,72459333,526,526,526,526,0
|
|
20240710,155100,72459333,526,526,526,526,0
|
|
20240710,155000,72459333,526,526,526,526,0
|
|
20240710,154900,72459333,526,526,526,526,0
|
|
20240710,154800,72459333,526,526,526,526,4247
|
|
20240710,154700,72459333,526,526,526,526,0
|
|
20240710,154600,72459333,526,526,526,526,0
|
|
20240710,154500,72459333,526,526,526,526,0
|
|
20240710,154400,72459333,526,526,526,526,0
|
|
20240710,154300,72459333,526,526,526,526,0
|
|
20240710,154200,72459333,526,526,526,526,0
|
|
20240710,154100,72459333,526,526,526,526,0
|
|
20240710,154000,72459333,526,526,526,526,0
|
|
20240710,153900,72459333,526,526,526,526,0
|
|
20240710,153800,72459333,526,526,526,526,0
|
|
20240710,153700,72459333,526,526,526,526,0
|
|
20240710,153600,72459333,526,526,526,526,0
|
|
20240710,153500,72459333,526,526,526,526,0
|
|
20240710,153400,72459333,526,526,526,526,0
|
|
20240710,153300,72459333,526,526,526,526,0
|
|
20240710,153200,72459333,526,526,526,526,0
|
|
20240710,153100,72459333,526,526,526,526,0
|
|
20240710,153000,72459333,526,526,526,526,4247
|
|
20240710,152900,70225411,524,524,524,524,0
|
|
20240710,152800,70225411,524,524,524,524,0
|
|
20240710,152700,70225411,524,524,524,524,0
|
|
20240710,152600,70225411,524,524,524,524,0
|
|
20240710,152500,70225411,524,524,524,524,0
|
|
20240710,152400,70225411,524,524,524,524,0
|
|
20240710,152300,70225411,524,524,524,524,0
|
|
20240710,152200,70225411,524,524,524,524,0
|
|
20240710,152100,70225411,524,524,524,524,0
|
|
20240710,152000,70225411,524,524,524,524,0
|
|
20240710,151900,70225411,524,522,524,521,2014
|
|
20240710,151800,69175015,524,524,524,524,1
|
|
20240710,151700,69174491,522,522,522,522,0
|
|
20240710,151600,69174491,522,523,523,522,1000
|
|
20240710,151500,68652455,523,524,524,522,15
|
|
20240710,151400,68644618,522,522,522,522,0
|
|
20240710,151300,68644618,522,522,522,522,0
|
|
20240710,151200,68644618,522,522,522,522,0
|
|
20240710,151100,68644618,522,522,522,522,8
|
|
20240710,151000,68640442,522,523,523,522,26
|
|
20240710,150900,68626868,523,523,523,523,2
|
|
20240710,150800,68625822,523,523,523,523,47
|
|
20240710,150700,68601241,524,524,524,524,0
|
|
20240710,150600,68601241,524,524,524,524,19
|
|
20240710,150500,68591285,523,523,523,523,0
|
|
20240710,150400,68591285,523,523,523,523,150
|
|
20240710,150300,68512835,524,524,524,524,0
|
|
20240710,150200,68512835,524,524,524,524,0
|
|
20240710,150100,68512835,524,524,524,524,0
|
|
20240710,150000,68512835,524,524,524,524,834
|
|
20240710,145900,68075819,524,524,524,524,194
|
|
20240710,145800,67974163,524,524,524,524,0
|
|
20240710,145700,67974163,524,524,524,524,0
|
|
20240710,145600,67974163,524,524,524,524,749
|
|
20240710,145500,67581687,524,524,524,524,1728
|
|
20240710,145400,66676215,524,524,524,524,126
|
|
20240710,145300,66610191,525,525,525,525,0
|
|
20240710,145200,66610191,525,525,525,525,0
|
|
20240710,145100,66610191,525,525,525,525,0
|
|
20240710,145000,66610191,525,525,525,525,0
|
|
20240710,144900,66610191,525,525,525,525,0
|
|
20240710,144800,66610191,525,525,525,525,0
|
|
20240710,144700,66610191,525,525,525,525,3
|
|
20240710,144600,66608616,525,524,525,524,2
|
|
20240710,144500,66607567,522,523,523,522,250
|
|
20240710,144400,66477008,523,523,523,523,0
|
|
20240710,144300,66477008,523,523,523,523,4
|
|
20240710,144200,66474916,525,525,525,525,0
|
|
20240710,144100,66474916,525,525,525,525,0
|
|
20240710,144000,66474916,525,525,525,525,0
|
|
20240710,143900,66474916,525,525,525,525,0
|
|
20240710,143800,66474916,525,525,525,525,0
|
|
20240710,143700,66474916,525,524,525,524,27
|
|
20240710,143600,66460767,524,524,524,524,0
|
|
20240710,143500,66460767,524,524,524,524,0
|
|
20240710,143400,66460767,524,524,524,524,0
|
|
20240710,143300,66460767,524,524,524,524,0
|
|
20240710,143200,66460767,524,524,524,524,25
|
|
20240710,143100,66447667,524,524,524,524,0
|
|
20240710,143000,66447667,524,524,524,524,12
|
|
20240710,142900,66441379,524,524,524,524,49
|
|
20240710,142800,66415703,524,524,524,524,0
|
|
20240710,142700,66415703,524,524,524,524,0
|
|
20240710,142600,66415703,524,525,525,524,1177
|
|
20240710,142500,65797999,527,526,527,526,10
|
|
20240710,142400,65792738,525,525,525,525,0
|
|
20240710,142300,65792738,525,525,525,525,0
|
|
20240710,142200,65792738,525,525,525,525,0
|
|
20240710,142100,65792738,525,525,525,525,33
|
|
20240710,142000,65775413,526,526,526,526,32
|
|
20240710,141900,65758581,526,526,526,526,1
|
|
20240710,141800,65758055,525,525,525,525,0
|
|
20240710,141700,65758055,525,525,525,525,345
|
|
20240710,141600,65576930,525,525,525,525,0
|
|
20240710,141500,65576930,525,525,525,525,0
|
|
20240710,141400,65576930,525,525,525,525,0
|
|
20240710,141300,65576930,525,525,525,525,0
|
|
20240710,141200,65576930,525,525,525,525,0
|
|
20240710,141100,65576930,525,525,525,525,0
|
|
20240710,141000,65576930,525,525,525,525,0
|
|
20240710,140900,65576930,525,525,525,525,0
|
|
20240710,140800,65576930,525,525,525,525,6
|
|
20240710,140700,65573780,526,526,526,526,18
|
|
20240710,140600,65564312,526,526,526,526,0
|
|
20240710,140500,65564312,526,526,526,526,0
|
|
20240710,140400,65564312,526,526,526,526,0
|
|
20240710,140300,65564312,526,526,526,526,0
|
|
20240710,140200,65564312,526,526,526,526,788
|
|
20240710,140100,65149824,527,527,527,527,1
|
|
20240710,140000,65149297,528,528,528,528,0
|
|
20240710,135900,65149297,528,528,528,528,2
|
|
20240710,135800,65148241,529,529,529,529,1
|
|
20240710,135700,65147712,530,530,530,530,0
|
|
20240710,135600,65147712,530,530,530,530,0
|
|
20240710,135500,65147712,530,530,530,530,0
|
|
20240710,135400,65147712,530,530,530,530,0
|
|
20240710,135300,65147712,530,530,530,530,0
|
|
20240710,135200,65147712,530,530,530,530,0
|
|
20240710,135100,65147712,530,530,530,530,4
|
|
20240710,135000,65145592,530,530,530,530,0
|
|
20240710,134900,65145592,530,530,530,530,0
|
|
20240710,134800,65145592,530,529,530,529,188
|
|
20240710,134700,65046048,525,525,525,525,0
|
|
20240710,134600,65046048,525,527,527,525,272
|
|
20240710,134500,64902899,527,527,527,527,0
|
|
20240710,134400,64902899,527,527,527,527,0
|
|
20240710,134300,64902899,527,527,527,527,0
|
|
20240710,134200,64902899,527,527,527,527,10
|
|
20240710,134100,64897629,530,530,530,530,0
|
|
20240710,134000,64897629,530,530,530,530,4
|
|
20240710,133900,64895509,530,530,530,530,0
|
|
20240710,133800,64895509,530,530,530,530,1
|
|
20240710,133700,64894979,526,526,526,526,0
|
|
20240710,133600,64894979,526,526,526,526,0
|
|
20240710,133500,64894979,526,527,527,526,500
|
|
20240710,133400,64631978,526,526,526,526,0
|
|
20240710,133300,64631978,526,526,526,526,0
|
|
20240710,133200,64631978,526,526,526,526,0
|
|
20240710,133100,64631978,526,526,526,526,22
|
|
20240710,133000,64620406,526,527,527,526,4
|
|
20240710,132900,64618299,528,528,528,528,30
|
|
20240710,132800,64602459,529,529,529,529,0
|
|
20240710,132700,64602459,529,529,529,529,0
|
|
20240710,132600,64602459,529,528,529,528,76
|
|
20240710,132500,64562330,525,525,525,525,0
|
|
20240710,132400,64562330,525,525,525,525,0
|
|
20240710,132300,64562330,525,525,525,525,0
|
|
20240710,132200,64562330,525,525,525,525,0
|
|
20240710,132100,64562330,525,525,525,525,10
|
|
20240710,132000,64557080,525,526,526,525,765
|
|
20240710,131900,64155391,527,527,527,527,19
|
|
20240710,131800,64145378,528,528,528,528,0
|
|
20240710,131700,64145378,528,527,528,527,3000
|
|
20240710,131600,62562152,526,526,526,526,0
|
|
20240710,131500,62562152,526,526,526,526,0
|
|
20240710,131400,62562152,526,526,526,526,1
|
|
20240710,131300,62561626,527,527,527,527,1
|
|
20240710,131200,62561099,526,526,526,526,4
|
|
20240710,131100,62558995,526,525,526,525,2310
|
|
20240710,131000,61343945,525,525,525,525,110
|
|
20240710,130900,61286195,526,526,526,526,50
|
|
20240710,130800,61259895,526,526,526,526,125
|
|
20240710,130700,61194145,525,525,525,525,102
|
|
20240710,130600,61140595,526,526,526,526,0
|
|
20240710,130500,61140595,526,526,526,526,11
|
|
20240710,130400,61134809,526,526,526,526,0
|
|
20240710,130300,61134809,526,526,526,526,0
|
|
20240710,130200,61134809,526,526,526,526,0
|
|
20240710,130100,61134809,526,526,526,526,1
|
|
20240710,130000,61134283,522,522,522,522,0
|
|
20240710,125900,61134283,522,525,525,521,5477
|
|
20240710,125800,58276952,525,525,525,525,0
|
|
20240710,125700,58276952,525,525,525,525,0
|
|
20240710,125600,58276952,525,525,525,525,0
|
|
20240710,125500,58276952,525,525,525,525,19
|
|
20240710,125400,58266977,525,525,525,525,3
|
|
20240710,125300,58265402,528,528,528,528,2
|
|
20240710,125200,58264346,523,523,523,523,0
|
|
20240710,125100,58264346,523,527,527,523,5001
|
|
20240710,125000,55645942,528,528,528,528,0
|
|
20240710,124900,55645942,528,528,528,528,0
|
|
20240710,124800,55645942,528,531,531,528,375
|
|
20240710,124700,55446820,531,531,531,531,0
|
|
20240710,124600,55446820,531,531,531,531,2
|
|
20240710,124500,55445758,531,531,531,531,0
|
|
20240710,124400,55445758,531,531,531,531,301
|
|
20240710,124300,55285927,530,529,530,529,1500
|
|
20240710,124200,54491001,529,529,529,529,104
|
|
20240710,124100,54435985,529,529,529,529,0
|
|
20240710,124000,54435985,529,529,529,529,5
|
|
20240710,123900,54433340,524,524,524,524,0
|
|
20240710,123800,54433340,524,524,524,524,0
|
|
20240710,123700,54433340,524,524,524,524,0
|
|
20240710,123600,54433340,524,524,524,524,0
|
|
20240710,123500,54433340,524,524,524,524,0
|
|
20240710,123400,54433340,524,524,524,524,0
|
|
20240710,123300,54433340,524,524,524,524,0
|
|
20240710,123200,54433340,524,528,528,524,5000
|
|
20240710,123100,51809349,527,527,527,527,0
|
|
20240710,123000,51809349,527,527,527,527,0
|
|
20240710,122900,51809349,527,529,529,527,1897
|
|
20240710,122800,50809178,528,528,528,528,0
|
|
20240710,122700,50809178,528,528,528,528,1
|
|
20240710,122600,50808650,528,528,528,528,57
|
|
20240710,122500,50778554,527,529,529,527,3
|
|
20240710,122400,50776970,530,531,531,530,18
|
|
20240710,122300,50767429,532,531,532,531,148
|
|
20240710,122200,50688696,532,532,532,532,0
|
|
20240710,122100,50688696,532,532,532,532,0
|
|
20240710,122000,50688696,532,532,532,532,0
|
|
20240710,121900,50688696,532,532,532,532,1
|
|
20240710,121800,50688164,531,531,531,531,1
|
|
20240710,121700,50687633,532,532,532,532,0
|
|
20240710,121600,50687633,532,532,532,532,3
|
|
20240710,121500,50686037,532,532,532,532,0
|
|
20240710,121400,50686037,532,532,532,532,1000
|
|
20240710,121300,50154037,532,532,532,532,2
|
|
20240710,121200,50152973,532,532,532,532,657
|
|
20240710,121100,49803449,532,532,532,531,702
|
|
20240710,121000,49430680,532,530,532,530,1358
|
|
20240710,120900,48710236,530,530,530,530,4
|
|
20240710,120800,48708116,530,530,530,530,62
|
|
20240710,120700,48675256,530,525,530,525,11089
|
|
20240710,120600,42832470,525,525,525,525,0
|
|
20240710,120500,42832470,525,525,525,525,0
|
|
20240710,120400,42832470,525,525,525,525,0
|
|
20240710,120300,42832470,525,523,525,523,7
|
|
20240710,120200,42828803,525,525,525,525,0
|
|
20240710,120100,42828803,525,525,525,525,0
|
|
20240710,120000,42828803,525,525,525,525,0
|
|
20240710,115900,42828803,525,525,525,525,0
|
|
20240710,115800,42828803,525,525,525,525,0
|
|
20240710,115700,42828803,525,525,525,525,0
|
|
20240710,115600,42828803,525,525,525,525,0
|
|
20240710,115500,42828803,525,525,525,525,0
|
|
20240710,115400,42828803,525,525,525,525,0
|
|
20240710,115300,42828803,525,525,525,525,1
|
|
20240710,115200,42828278,523,523,523,523,0
|
|
20240710,115100,42828278,523,523,523,523,0
|
|
20240710,115000,42828278,523,523,523,523,16
|
|
20240710,114900,42819910,523,523,523,523,0
|
|
20240710,114800,42819910,523,523,523,523,0
|
|
20240710,114700,42819910,523,523,523,523,0
|
|
20240710,114600,42819910,523,523,523,523,0
|
|
20240710,114500,42819910,523,523,523,523,0
|
|
20240710,114400,42819910,523,523,523,523,3569
|
|
20240710,114300,40953323,521,521,521,521,500
|
|
20240710,114200,40692823,521,521,521,521,0
|
|
20240710,114100,40692823,521,521,521,521,0
|
|
20240710,114000,40692823,521,521,521,521,219
|
|
20240710,113900,40578724,521,521,521,521,68
|
|
20240710,113800,40543296,521,521,521,521,0
|
|
20240710,113700,40543296,521,521,521,521,0
|
|
20240710,113600,40543296,521,521,521,521,0
|
|
20240710,113500,40543296,521,521,521,521,0
|
|
20240710,113400,40543296,521,521,521,521,1200
|
|
20240710,113300,39918096,521,521,521,521,1276
|
|
20240710,113200,39253300,521,521,521,521,0
|
|
20240710,113100,39253300,521,521,521,521,0
|
|
20240710,113000,39253300,521,521,521,521,0
|
|
20240710,112900,39253300,521,521,521,521,3500
|
|
20240710,112800,37429800,523,523,523,523,0
|
|
20240710,112700,37429800,523,523,523,523,0
|
|
20240710,112600,37429800,523,523,523,523,0
|
|
20240710,112500,37429800,523,523,523,523,0
|
|
20240710,112400,37429800,523,523,523,523,0
|
|
20240710,112300,37429800,523,523,523,523,0
|
|
20240710,112200,37429800,523,523,523,523,0
|
|
20240710,112100,37429800,523,523,523,523,0
|
|
20240710,112000,37429800,523,523,523,523,0
|
|
20240710,111900,37429800,523,523,523,523,5
|
|
20240710,111800,37427185,523,523,523,523,0
|
|
20240710,111700,37427185,523,523,523,523,0
|
|
20240710,111600,37427185,523,523,523,523,4
|
|
20240710,111500,37425093,523,523,523,523,18
|
|
20240710,111400,37415679,523,523,523,523,0
|
|
20240710,111300,37415679,523,523,523,523,0
|
|
20240710,111200,37415679,523,523,523,523,0
|
|
20240710,111100,37415679,523,523,523,523,0
|
|
20240710,111000,37415679,523,523,523,523,0
|
|
20240710,110900,37415679,523,523,523,523,0
|
|
20240710,110800,37415679,523,523,523,523,0
|
|
20240710,110700,37415679,523,523,523,523,0
|
|
20240710,110600,37415679,523,523,523,523,0
|
|
20240710,110500,37415679,523,523,523,523,0
|
|
20240710,110400,37415679,523,523,523,523,0
|
|
20240710,110300,37415679,523,523,523,523,0
|
|
20240710,110200,37415679,523,523,523,523,0
|
|
20240710,110100,37415679,523,523,523,523,100
|
|
20240710,110000,37363379,523,523,523,523,0
|
|
20240710,105900,37363379,523,523,523,523,123
|
|
20240710,105800,37299050,523,523,523,523,452
|
|
20240710,105700,37062654,521,521,521,521,0
|
|
20240710,105600,37062654,521,521,521,521,0
|
|
20240710,105500,37062654,521,521,521,521,0
|
|
20240710,105400,37062654,521,521,521,521,0
|
|
20240710,105300,37062654,521,521,521,521,0
|
|
20240710,105200,37062654,521,521,521,521,0
|
|
20240710,105100,37062654,521,521,521,521,0
|
|
20240710,105000,37062654,521,521,521,521,0
|
|
20240710,104900,37062654,521,521,521,521,0
|
|
20240710,104800,37062654,521,521,521,521,0
|
|
20240710,104700,37062654,521,521,521,521,0
|
|
20240710,104600,37062654,521,521,521,521,0
|
|
20240710,104500,37062654,521,521,521,521,309
|
|
20240710,104400,36901665,522,522,522,522,0
|
|
20240710,104300,36901665,522,522,522,522,250
|
|
20240710,104200,36771165,522,522,522,522,0
|
|
20240710,104100,36771165,522,522,522,522,0
|
|
20240710,104000,36771165,522,522,522,522,1986
|
|
20240710,103900,35734473,522,522,522,522,2581
|
|
20240710,103800,34387191,523,523,523,523,601
|
|
20240710,103700,34072868,524,524,524,524,0
|
|
20240710,103600,34072868,524,525,525,524,198
|
|
20240710,103500,33969113,524,524,524,524,0
|
|
20240710,103400,33969113,524,524,524,524,1079
|
|
20240710,103300,33403717,524,524,524,524,0
|
|
20240710,103200,33403717,524,524,524,524,69
|
|
20240710,103100,33367561,524,524,524,524,0
|
|
20240710,103000,33367561,524,524,524,524,0
|
|
20240710,102900,33367561,524,524,524,524,1
|
|
20240710,102800,33367037,524,524,524,524,0
|
|
20240710,102700,33367037,524,524,524,524,2
|
|
20240710,102600,33365989,526,526,526,526,0
|
|
20240710,102500,33365989,526,526,526,526,0
|
|
20240710,102400,33365989,526,526,526,526,0
|
|
20240710,102300,33365989,526,526,526,526,0
|
|
20240710,102200,33365989,526,526,526,526,1
|
|
20240710,102100,33365463,525,525,525,525,500
|
|
20240710,102000,33102963,523,523,523,523,0
|
|
20240710,101900,33102963,523,523,523,523,1138
|
|
20240710,101800,32507789,526,526,526,526,2
|
|
20240710,101700,32506737,526,526,526,526,1
|
|
20240710,101600,32506211,523,526,526,523,201
|
|
20240710,101500,32401085,521,521,521,521,0
|
|
20240710,101400,32401085,521,525,525,521,6
|
|
20240710,101300,32397948,526,526,526,526,0
|
|
20240710,101200,32397948,526,526,526,526,90
|
|
20240710,101100,32350608,526,526,526,526,280
|
|
20240710,101000,32203328,527,526,527,526,381
|
|
20240710,100900,32002915,526,526,527,526,89
|
|
20240710,100800,31956065,527,526,527,526,2777
|
|
20240710,100700,30494899,526,525,526,525,651
|
|
20240710,100600,30153123,525,522,525,522,1277
|
|
20240710,100500,29486476,526,526,526,526,0
|
|
20240710,100400,29486476,526,524,526,523,3646
|
|
20240710,100300,27573574,524,524,524,524,100
|
|
20240710,100200,27521174,525,523,525,523,3803
|
|
20240710,100100,25528632,522,522,522,522,1182
|
|
20240710,100000,24911628,521,521,521,521,0
|
|
20240710,095900,24911628,521,521,521,521,1975
|
|
20240710,095800,23882653,521,521,521,521,0
|
|
20240710,095700,23882653,521,521,521,521,1000
|
|
20240710,095600,23361653,521,521,521,521,0
|
|
20240710,095500,23361653,521,521,521,521,0
|
|
20240710,095400,23361653,521,521,521,521,0
|
|
20240710,095300,23361653,521,521,521,521,10
|
|
20240710,095200,23356443,521,521,521,521,1332
|
|
20240710,095100,22662471,521,521,521,521,3716
|
|
20240710,095000,20726435,521,521,521,521,0
|
|
20240710,094900,20726435,521,521,521,521,400
|
|
20240710,094800,20518035,521,521,521,521,1965
|
|
20240710,094700,19494270,521,521,521,521,0
|
|
20240710,094600,19494270,521,521,521,521,0
|
|
20240710,094500,19494270,521,521,521,521,0
|
|
20240710,094400,19494270,521,521,521,521,0
|
|
20240710,094300,19494270,521,520,521,520,1951
|
|
20240710,094200,18479250,520,520,520,520,532
|
|
20240710,094100,18202610,520,520,520,520,298
|
|
20240710,094000,18047650,520,520,520,520,0
|
|
20240710,093900,18047650,520,520,520,520,0
|
|
20240710,093800,18047650,520,520,520,520,3
|
|
20240710,093700,18046090,520,519,520,519,200
|
|
20240710,093600,17942261,518,518,518,518,0
|
|
20240710,093500,17942261,518,518,518,518,0
|
|
20240710,093400,17942261,518,518,518,518,0
|
|
20240710,093300,17942261,518,518,518,518,1066
|
|
20240710,093200,17390073,518,518,518,518,178
|
|
20240710,093100,17297869,517,517,517,517,69
|
|
20240710,093000,17262196,518,518,518,518,0
|
|
20240710,092900,17262196,518,518,518,518,30
|
|
20240710,092800,17246656,518,518,518,518,0
|
|
20240710,092700,17246656,518,518,518,518,0
|
|
20240710,092600,17246656,518,519,519,518,2088
|
|
20240710,092500,16162995,519,519,519,519,0
|
|
20240710,092400,16162995,519,519,519,519,1183
|
|
20240710,092300,15549018,520,520,520,520,3668
|
|
20240710,092200,13641658,520,522,522,520,5000
|
|
20240710,092100,11037004,521,521,522,521,43
|
|
20240710,092000,11014584,522,520,522,520,67
|
|
20240710,091900,10979742,521,521,522,521,20
|
|
20240710,091800,10969320,521,521,521,521,7
|
|
20240710,091700,10965673,519,519,519,519,1419
|
|
20240710,091600,10229212,517,519,519,517,73
|
|
20240710,091500,10191328,519,520,520,519,49
|
|
20240710,091400,10165857,520,520,520,520,3968
|
|
20240710,091300,8102497,520,518,520,517,705
|
|
20240710,091200,7737009,518,515,518,515,5237
|
|
20240710,091100,5033068,515,514,515,514,5600
|
|
20240710,091000,2150214,513,513,513,513,600
|
|
20240710,090900,1842414,515,515,515,515,0
|
|
20240710,090800,1842414,515,513,515,513,2443
|
|
20240710,090700,584914,508,508,508,508,0
|
|
20240710,090600,584914,508,508,508,508,0
|
|
20240710,090500,584914,508,508,508,508,0
|
|
20240710,090400,584914,508,508,508,508,0
|
|
20240710,090300,584914,508,508,508,508,0
|
|
20240710,090200,584914,508,511,511,508,490
|
|
20240710,090100,335884,511,511,511,511,500
|
|
20240710,090000,80384,512,512,512,512,157
|