710 lines
30 KiB
CSV
710 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,204700,40363877,516,516,516,516,1091
|
|
20240715,204600,40363877,516,516,516,516,0
|
|
20240715,204500,40363877,516,516,516,516,0
|
|
20240715,204400,40363877,516,516,516,516,0
|
|
20240715,204300,40363877,516,516,516,516,0
|
|
20240715,204200,40363877,516,516,516,516,0
|
|
20240715,204100,40363877,516,516,516,516,0
|
|
20240715,204000,40363877,516,516,516,516,0
|
|
20240715,203900,40363877,516,516,516,516,0
|
|
20240715,203800,40363877,516,516,516,516,0
|
|
20240715,203700,40363877,516,516,516,516,0
|
|
20240715,203600,40363877,516,516,516,516,0
|
|
20240715,203500,40363877,516,516,516,516,0
|
|
20240715,203400,40363877,516,516,516,516,0
|
|
20240715,203300,40363877,516,516,516,516,0
|
|
20240715,203200,40363877,516,516,516,516,0
|
|
20240715,203100,40363877,516,516,516,516,0
|
|
20240715,203000,40363877,516,516,516,516,0
|
|
20240715,202900,40363877,516,516,516,516,0
|
|
20240715,202800,40363877,516,516,516,516,0
|
|
20240715,202700,40363877,516,516,516,516,0
|
|
20240715,202600,40363877,516,516,516,516,0
|
|
20240715,202500,40363877,516,516,516,516,0
|
|
20240715,202400,40363877,516,516,516,516,0
|
|
20240715,202300,40363877,516,516,516,516,0
|
|
20240715,202200,40363877,516,516,516,516,0
|
|
20240715,202100,40363877,516,516,516,516,0
|
|
20240715,202000,40363877,516,516,516,516,0
|
|
20240715,201900,40363877,516,516,516,516,0
|
|
20240715,201800,40363877,516,516,516,516,0
|
|
20240715,201700,40363877,516,516,516,516,1091
|
|
20240715,201600,40363877,516,516,516,516,0
|
|
20240715,201500,40363877,516,516,516,516,0
|
|
20240715,201400,40363877,516,516,516,516,0
|
|
20240715,201300,40363877,516,516,516,516,0
|
|
20240715,201200,40363877,516,516,516,516,0
|
|
20240715,201100,40363877,516,516,516,516,0
|
|
20240715,201000,40363877,516,516,516,516,0
|
|
20240715,200900,40363877,516,516,516,516,0
|
|
20240715,200800,40363877,516,516,516,516,0
|
|
20240715,200700,40363877,516,516,516,516,0
|
|
20240715,200600,40363877,516,516,516,516,0
|
|
20240715,200500,40363877,516,516,516,516,0
|
|
20240715,200400,40363877,516,516,516,516,0
|
|
20240715,200300,40363877,516,516,516,516,0
|
|
20240715,200200,40363877,516,516,516,516,0
|
|
20240715,200100,40363877,516,516,516,516,0
|
|
20240715,200000,40363877,516,516,516,516,0
|
|
20240715,195900,40363877,516,516,516,516,0
|
|
20240715,195800,40363877,516,516,516,516,0
|
|
20240715,195700,40363877,516,516,516,516,0
|
|
20240715,195600,40363877,516,516,516,516,0
|
|
20240715,195500,40363877,516,516,516,516,0
|
|
20240715,195400,40363877,516,516,516,516,0
|
|
20240715,195300,40363877,516,516,516,516,0
|
|
20240715,195200,40363877,516,516,516,516,0
|
|
20240715,195100,40363877,516,516,516,516,0
|
|
20240715,195000,40363877,516,516,516,516,0
|
|
20240715,194900,40363877,516,516,516,516,0
|
|
20240715,194800,40363877,516,516,516,516,0
|
|
20240715,194700,40363877,516,516,516,516,1091
|
|
20240715,194600,40363877,516,516,516,516,0
|
|
20240715,194500,40363877,516,516,516,516,0
|
|
20240715,194400,40363877,516,516,516,516,0
|
|
20240715,194300,40363877,516,516,516,516,0
|
|
20240715,194200,40363877,516,516,516,516,0
|
|
20240715,194100,40363877,516,516,516,516,0
|
|
20240715,194000,40363877,516,516,516,516,0
|
|
20240715,193900,40363877,516,516,516,516,0
|
|
20240715,193800,40363877,516,516,516,516,0
|
|
20240715,193700,40363877,516,516,516,516,0
|
|
20240715,193600,40363877,516,516,516,516,0
|
|
20240715,193500,40363877,516,516,516,516,0
|
|
20240715,193400,40363877,516,516,516,516,0
|
|
20240715,193300,40363877,516,516,516,516,0
|
|
20240715,193200,40363877,516,516,516,516,0
|
|
20240715,193100,40363877,516,516,516,516,0
|
|
20240715,193000,40363877,516,516,516,516,0
|
|
20240715,192900,40363877,516,516,516,516,0
|
|
20240715,192800,40363877,516,516,516,516,0
|
|
20240715,192700,40363877,516,516,516,516,0
|
|
20240715,192600,40363877,516,516,516,516,0
|
|
20240715,192500,40363877,516,516,516,516,0
|
|
20240715,192400,40363877,516,516,516,516,0
|
|
20240715,192300,40363877,516,516,516,516,0
|
|
20240715,192200,40363877,516,516,516,516,0
|
|
20240715,192100,40363877,516,516,516,516,0
|
|
20240715,192000,40363877,516,516,516,516,0
|
|
20240715,191900,40363877,516,516,516,516,0
|
|
20240715,191800,40363877,516,516,516,516,0
|
|
20240715,191700,40363877,516,516,516,516,1091
|
|
20240715,191600,40363877,516,516,516,516,0
|
|
20240715,191500,40363877,516,516,516,516,0
|
|
20240715,191400,40363877,516,516,516,516,0
|
|
20240715,191300,40363877,516,516,516,516,0
|
|
20240715,191200,40363877,516,516,516,516,0
|
|
20240715,191100,40363877,516,516,516,516,0
|
|
20240715,191000,40363877,516,516,516,516,0
|
|
20240715,190900,40363877,516,516,516,516,0
|
|
20240715,190800,40363877,516,516,516,516,0
|
|
20240715,190700,40363877,516,516,516,516,0
|
|
20240715,190600,40363877,516,516,516,516,0
|
|
20240715,190500,40363877,516,516,516,516,0
|
|
20240715,190400,40363877,516,516,516,516,0
|
|
20240715,190300,40363877,516,516,516,516,0
|
|
20240715,190200,40363877,516,516,516,516,0
|
|
20240715,190100,40363877,516,516,516,516,0
|
|
20240715,190000,40363877,516,516,516,516,0
|
|
20240715,185900,40363877,516,516,516,516,0
|
|
20240715,185800,40363877,516,516,516,516,0
|
|
20240715,185700,40363877,516,516,516,516,0
|
|
20240715,185600,40363877,516,516,516,516,0
|
|
20240715,185500,40363877,516,516,516,516,0
|
|
20240715,185400,40363877,516,516,516,516,0
|
|
20240715,185300,40363877,516,516,516,516,0
|
|
20240715,185200,40363877,516,516,516,516,0
|
|
20240715,185100,40363877,516,516,516,516,0
|
|
20240715,185000,40363877,516,516,516,516,0
|
|
20240715,184900,40363877,516,516,516,516,0
|
|
20240715,184800,40363877,516,516,516,516,0
|
|
20240715,184700,40363877,516,516,516,516,1091
|
|
20240715,184600,40363877,516,516,516,516,0
|
|
20240715,184500,40363877,516,516,516,516,0
|
|
20240715,184400,40363877,516,516,516,516,0
|
|
20240715,184300,40363877,516,516,516,516,0
|
|
20240715,184200,40363877,516,516,516,516,0
|
|
20240715,184100,40363877,516,516,516,516,0
|
|
20240715,184000,40363877,516,516,516,516,0
|
|
20240715,183900,40363877,516,516,516,516,0
|
|
20240715,183800,40363877,516,516,516,516,0
|
|
20240715,183700,40363877,516,516,516,516,0
|
|
20240715,183600,40363877,516,516,516,516,0
|
|
20240715,183500,40363877,516,516,516,516,0
|
|
20240715,183400,40363877,516,516,516,516,0
|
|
20240715,183300,40363877,516,516,516,516,0
|
|
20240715,183200,40363877,516,516,516,516,0
|
|
20240715,183100,40363877,516,516,516,516,0
|
|
20240715,183000,40363877,516,516,516,516,0
|
|
20240715,182900,40363877,516,516,516,516,0
|
|
20240715,182800,40363877,516,516,516,516,0
|
|
20240715,182700,40363877,516,516,516,516,0
|
|
20240715,182600,40363877,516,516,516,516,0
|
|
20240715,182500,40363877,516,516,516,516,0
|
|
20240715,182400,40363877,516,516,516,516,0
|
|
20240715,182300,40363877,516,516,516,516,0
|
|
20240715,182200,40363877,516,516,516,516,0
|
|
20240715,182100,40363877,516,516,516,516,0
|
|
20240715,182000,40363877,516,516,516,516,0
|
|
20240715,181900,40363877,516,516,516,516,0
|
|
20240715,181800,40363877,516,516,516,516,0
|
|
20240715,181700,40363877,516,516,516,516,1091
|
|
20240715,181600,40363877,516,516,516,516,0
|
|
20240715,181500,40363877,516,516,516,516,0
|
|
20240715,181400,40363877,516,516,516,516,0
|
|
20240715,181300,40363877,516,516,516,516,0
|
|
20240715,181200,40363877,516,516,516,516,0
|
|
20240715,181100,40363877,516,516,516,516,0
|
|
20240715,181000,40363877,516,516,516,516,0
|
|
20240715,180900,40363877,516,516,516,516,0
|
|
20240715,180800,40363877,516,516,516,516,0
|
|
20240715,180700,40363877,516,516,516,516,0
|
|
20240715,180600,40363877,516,516,516,516,0
|
|
20240715,180500,40363877,516,516,516,516,0
|
|
20240715,180400,40363877,516,516,516,516,0
|
|
20240715,180300,40363877,516,516,516,516,0
|
|
20240715,180200,40363877,516,516,516,516,0
|
|
20240715,180100,40363877,516,516,516,516,0
|
|
20240715,180000,40363877,516,516,516,516,0
|
|
20240715,175900,40363877,516,516,516,516,0
|
|
20240715,175800,40363877,516,516,516,516,0
|
|
20240715,175700,40363877,516,516,516,516,0
|
|
20240715,175600,40363877,516,516,516,516,0
|
|
20240715,175500,40363877,516,516,516,516,0
|
|
20240715,175400,40363877,516,516,516,516,0
|
|
20240715,175300,40363877,516,516,516,516,0
|
|
20240715,175200,40363877,516,516,516,516,0
|
|
20240715,175100,40363877,516,516,516,516,0
|
|
20240715,175000,40363877,516,516,516,516,0
|
|
20240715,174900,40363877,516,516,516,516,0
|
|
20240715,174800,40363877,516,516,516,516,0
|
|
20240715,174700,40363877,516,516,516,516,1091
|
|
20240715,174600,40363877,516,516,516,516,0
|
|
20240715,174500,40363877,516,516,516,516,0
|
|
20240715,174400,40363877,516,516,516,516,0
|
|
20240715,174300,40363877,516,516,516,516,0
|
|
20240715,174200,40363877,516,516,516,516,0
|
|
20240715,174100,40363877,516,516,516,516,0
|
|
20240715,174000,40363877,516,516,516,516,0
|
|
20240715,173900,40363877,516,516,516,516,0
|
|
20240715,173800,40363877,516,516,516,516,0
|
|
20240715,173700,40363877,516,516,516,516,0
|
|
20240715,173600,40363877,516,516,516,516,0
|
|
20240715,173500,40363877,516,516,516,516,0
|
|
20240715,173400,40363877,516,516,516,516,0
|
|
20240715,173300,40363877,516,516,516,516,0
|
|
20240715,173200,40363877,516,516,516,516,0
|
|
20240715,173100,40363877,516,516,516,516,0
|
|
20240715,173000,40363877,516,516,516,516,0
|
|
20240715,172900,40363877,516,516,516,516,0
|
|
20240715,172800,40363877,516,516,516,516,0
|
|
20240715,172700,40363877,516,516,516,516,0
|
|
20240715,172600,40363877,516,516,516,516,0
|
|
20240715,172500,40363877,516,516,516,516,0
|
|
20240715,172400,40363877,516,516,516,516,0
|
|
20240715,172300,40363877,516,516,516,516,0
|
|
20240715,172200,40363877,516,516,516,516,0
|
|
20240715,172100,40363877,516,516,516,516,0
|
|
20240715,172000,40363877,516,516,516,516,0
|
|
20240715,171900,40363877,516,516,516,516,0
|
|
20240715,171800,40363877,516,516,516,516,0
|
|
20240715,171700,40363877,516,516,516,516,1091
|
|
20240715,171600,40363877,516,516,516,516,0
|
|
20240715,171500,40363877,516,516,516,516,0
|
|
20240715,171400,40363877,516,516,516,516,0
|
|
20240715,171300,40363877,516,516,516,516,0
|
|
20240715,171200,40363877,516,516,516,516,0
|
|
20240715,171100,40363877,516,516,516,516,0
|
|
20240715,171000,40363877,516,516,516,516,0
|
|
20240715,170900,40363877,516,516,516,516,0
|
|
20240715,170800,40363877,516,516,516,516,0
|
|
20240715,170700,40363877,516,516,516,516,0
|
|
20240715,170600,40363877,516,516,516,516,0
|
|
20240715,170500,40363877,516,516,516,516,0
|
|
20240715,170400,40363877,516,516,516,516,0
|
|
20240715,170300,40363877,516,516,516,516,0
|
|
20240715,170200,40363877,516,516,516,516,0
|
|
20240715,170100,40363877,516,516,516,516,0
|
|
20240715,170000,40363877,516,516,516,516,0
|
|
20240715,165900,40363877,516,516,516,516,0
|
|
20240715,165800,40363877,516,516,516,516,0
|
|
20240715,165700,40363877,516,516,516,516,0
|
|
20240715,165600,40363877,516,516,516,516,0
|
|
20240715,165500,40363877,516,516,516,516,0
|
|
20240715,165400,40363877,516,516,516,516,0
|
|
20240715,165300,40363877,516,516,516,516,0
|
|
20240715,165200,40363877,516,516,516,516,0
|
|
20240715,165100,40363877,516,516,516,516,0
|
|
20240715,165000,40363877,516,516,516,516,0
|
|
20240715,164900,40363877,516,516,516,516,0
|
|
20240715,164800,40363877,516,516,516,516,0
|
|
20240715,164700,40363877,516,516,516,516,1091
|
|
20240715,164600,40363877,516,516,516,516,0
|
|
20240715,164500,40363877,516,516,516,516,0
|
|
20240715,164400,40363877,516,516,516,516,0
|
|
20240715,164300,40363877,516,516,516,516,0
|
|
20240715,164200,40363877,516,516,516,516,0
|
|
20240715,164100,40363877,516,516,516,516,0
|
|
20240715,164000,40363877,516,516,516,516,0
|
|
20240715,163900,40363877,516,516,516,516,0
|
|
20240715,163800,40363877,516,516,516,516,0
|
|
20240715,163700,40363877,516,516,516,516,0
|
|
20240715,163600,40363877,516,516,516,516,0
|
|
20240715,163500,40363877,516,516,516,516,0
|
|
20240715,163400,40363877,516,516,516,516,0
|
|
20240715,163300,40363877,516,516,516,516,0
|
|
20240715,163200,40363877,516,516,516,516,0
|
|
20240715,163100,40363877,516,516,516,516,0
|
|
20240715,163000,40363877,516,516,516,516,0
|
|
20240715,162900,40363877,516,516,516,516,0
|
|
20240715,162800,40363877,516,516,516,516,0
|
|
20240715,162700,40363877,516,516,516,516,0
|
|
20240715,162600,40363877,516,516,516,516,0
|
|
20240715,162500,40363877,516,516,516,516,0
|
|
20240715,162400,40363877,516,516,516,516,0
|
|
20240715,162300,40363877,516,516,516,516,0
|
|
20240715,162200,40363877,516,516,516,516,0
|
|
20240715,162100,40363877,516,516,516,516,0
|
|
20240715,162000,40363877,516,516,516,516,0
|
|
20240715,161900,40363877,516,516,516,516,0
|
|
20240715,161800,40363877,516,516,516,516,0
|
|
20240715,161700,40363877,516,516,516,516,1091
|
|
20240715,161600,40363877,516,516,516,516,0
|
|
20240715,161500,40363877,516,516,516,516,0
|
|
20240715,161400,40363877,516,516,516,516,0
|
|
20240715,161300,40363877,516,516,516,516,0
|
|
20240715,161200,40363877,516,516,516,516,0
|
|
20240715,161100,40363877,516,516,516,516,0
|
|
20240715,161000,40363877,516,516,516,516,0
|
|
20240715,160900,40363877,516,516,516,516,0
|
|
20240715,160800,40363877,516,516,516,516,0
|
|
20240715,160700,40363877,516,516,516,516,0
|
|
20240715,160600,40363877,516,516,516,516,0
|
|
20240715,160500,40363877,516,516,516,516,0
|
|
20240715,160400,40363877,516,516,516,516,0
|
|
20240715,160300,40363877,516,516,516,516,0
|
|
20240715,160200,40363877,516,516,516,516,0
|
|
20240715,160100,40363877,516,516,516,516,0
|
|
20240715,160000,40363877,516,516,516,516,0
|
|
20240715,155900,40363877,516,516,516,516,0
|
|
20240715,155800,40363877,516,516,516,516,0
|
|
20240715,155700,40363877,516,516,516,516,0
|
|
20240715,155600,40363877,516,516,516,516,0
|
|
20240715,155500,40363877,516,516,516,516,0
|
|
20240715,155400,40363877,516,516,516,516,0
|
|
20240715,155300,40363877,516,516,516,516,0
|
|
20240715,155200,40363877,516,516,516,516,0
|
|
20240715,155100,40363877,516,516,516,516,0
|
|
20240715,155000,40363877,516,516,516,516,0
|
|
20240715,154900,40363877,516,516,516,516,0
|
|
20240715,154800,40363877,516,516,516,516,0
|
|
20240715,154700,40363877,516,516,516,516,1091
|
|
20240715,154600,40363877,516,516,516,516,0
|
|
20240715,154500,40363877,516,516,516,516,0
|
|
20240715,154400,40363877,516,516,516,516,0
|
|
20240715,154300,40363877,516,516,516,516,0
|
|
20240715,154200,40363877,516,516,516,516,0
|
|
20240715,154100,40363877,516,516,516,516,0
|
|
20240715,154000,40363877,516,516,516,516,0
|
|
20240715,153900,40363877,516,516,516,516,0
|
|
20240715,153800,40363877,516,516,516,516,0
|
|
20240715,153700,40363877,516,516,516,516,0
|
|
20240715,153600,40363877,516,516,516,516,0
|
|
20240715,153500,40363877,516,516,516,516,0
|
|
20240715,153400,40363877,516,516,516,516,0
|
|
20240715,153300,40363877,516,516,516,516,0
|
|
20240715,153200,40363877,516,516,516,516,0
|
|
20240715,153100,40363877,516,516,516,516,0
|
|
20240715,153000,40363877,516,516,516,516,1091
|
|
20240715,152900,39800921,516,516,516,516,0
|
|
20240715,152800,39800921,516,516,516,516,0
|
|
20240715,152700,39800921,516,516,516,516,0
|
|
20240715,152600,39800921,516,516,516,516,0
|
|
20240715,152500,39800921,516,516,516,516,0
|
|
20240715,152400,39800921,516,516,516,516,0
|
|
20240715,152300,39800921,516,516,516,516,0
|
|
20240715,152200,39800921,516,516,516,516,0
|
|
20240715,152100,39800921,516,516,516,516,0
|
|
20240715,152000,39800921,516,516,516,516,0
|
|
20240715,151900,39800921,516,515,516,515,68
|
|
20240715,151800,39765900,511,511,511,511,0
|
|
20240715,151700,39765900,511,511,511,511,0
|
|
20240715,151600,39765900,511,512,512,510,2646
|
|
20240715,151500,38414227,516,516,516,516,0
|
|
20240715,151400,38414227,516,516,516,516,0
|
|
20240715,151300,38414227,516,516,516,516,0
|
|
20240715,151200,38414227,516,516,516,516,0
|
|
20240715,151100,38414227,516,516,516,516,2
|
|
20240715,151000,38413195,513,513,513,513,1
|
|
20240715,150900,38412682,512,512,512,512,0
|
|
20240715,150800,38412682,512,512,512,512,1
|
|
20240715,150700,38412170,513,513,513,513,0
|
|
20240715,150600,38412170,513,513,513,513,0
|
|
20240715,150500,38412170,513,513,513,513,0
|
|
20240715,150400,38412170,513,513,513,513,0
|
|
20240715,150300,38412170,513,513,513,513,0
|
|
20240715,150200,38412170,513,513,513,513,0
|
|
20240715,150100,38412170,513,513,513,513,0
|
|
20240715,150000,38412170,513,513,513,513,0
|
|
20240715,145900,38412170,513,513,513,513,0
|
|
20240715,145800,38412170,513,513,513,513,0
|
|
20240715,145700,38412170,513,513,513,513,0
|
|
20240715,145600,38412170,513,513,513,513,0
|
|
20240715,145500,38412170,513,513,513,513,0
|
|
20240715,145400,38412170,513,513,513,513,1
|
|
20240715,145300,38411657,513,513,513,513,0
|
|
20240715,145200,38411657,513,513,513,513,0
|
|
20240715,145100,38411657,513,513,513,513,0
|
|
20240715,145000,38411657,513,513,513,513,0
|
|
20240715,144900,38411657,513,513,513,513,0
|
|
20240715,144800,38411657,513,513,513,513,997
|
|
20240715,144700,37900196,513,513,513,513,328
|
|
20240715,144600,37731932,513,513,513,513,0
|
|
20240715,144500,37731932,513,513,513,513,1
|
|
20240715,144400,37731419,512,512,512,512,0
|
|
20240715,144300,37731419,512,512,512,512,1251
|
|
20240715,144200,37090907,512,512,512,512,92
|
|
20240715,144100,37043803,512,512,512,512,0
|
|
20240715,144000,37043803,512,512,512,512,0
|
|
20240715,143900,37043803,512,512,512,512,0
|
|
20240715,143800,37043803,512,512,512,512,3
|
|
20240715,143700,37042267,512,512,512,512,48
|
|
20240715,143600,37017691,512,512,512,512,333
|
|
20240715,143500,36847195,512,512,512,512,0
|
|
20240715,143400,36847195,512,512,512,512,0
|
|
20240715,143300,36847195,512,512,512,512,0
|
|
20240715,143200,36847195,512,512,512,512,211
|
|
20240715,143100,36739163,513,513,513,513,0
|
|
20240715,143000,36739163,513,513,513,513,0
|
|
20240715,142900,36739163,513,513,513,513,0
|
|
20240715,142800,36739163,513,513,513,513,0
|
|
20240715,142700,36739163,513,513,513,513,1
|
|
20240715,142600,36738650,513,513,513,513,0
|
|
20240715,142500,36738650,513,513,513,513,1
|
|
20240715,142400,36738137,512,512,512,512,0
|
|
20240715,142300,36738137,512,512,512,512,0
|
|
20240715,142200,36738137,512,512,512,512,1374
|
|
20240715,142100,36034649,513,513,513,513,376
|
|
20240715,142000,35841761,513,513,513,513,0
|
|
20240715,141900,35841761,513,513,513,513,0
|
|
20240715,141800,35841761,513,513,513,513,0
|
|
20240715,141700,35841761,513,513,513,513,0
|
|
20240715,141600,35841761,513,513,513,513,6
|
|
20240715,141500,35838683,513,513,513,513,0
|
|
20240715,141400,35838683,513,513,513,513,605
|
|
20240715,141300,35528318,515,515,515,515,0
|
|
20240715,141200,35528318,515,515,515,515,400
|
|
20240715,141100,35322318,516,516,516,516,0
|
|
20240715,141000,35322318,516,516,516,516,0
|
|
20240715,140900,35322318,516,516,516,516,0
|
|
20240715,140800,35322318,516,516,516,516,0
|
|
20240715,140700,35322318,516,516,516,516,0
|
|
20240715,140600,35322318,516,516,516,516,0
|
|
20240715,140500,35322318,516,516,516,516,0
|
|
20240715,140400,35322318,516,516,516,516,0
|
|
20240715,140300,35322318,516,516,516,516,0
|
|
20240715,140200,35322318,516,516,516,516,0
|
|
20240715,140100,35322318,516,516,516,516,0
|
|
20240715,140000,35322318,516,516,516,516,0
|
|
20240715,135900,35322318,516,516,516,516,1
|
|
20240715,135800,35321802,515,515,515,515,0
|
|
20240715,135700,35321802,515,515,515,515,0
|
|
20240715,135600,35321802,515,515,515,515,0
|
|
20240715,135500,35321802,515,515,515,515,0
|
|
20240715,135400,35321802,515,515,515,515,0
|
|
20240715,135300,35321802,515,515,515,515,300
|
|
20240715,135200,35167302,515,515,515,515,0
|
|
20240715,135100,35167302,515,515,515,515,10
|
|
20240715,135000,35162152,516,516,516,516,0
|
|
20240715,134900,35162152,516,516,516,516,0
|
|
20240715,134800,35162152,516,516,516,516,0
|
|
20240715,134700,35162152,516,516,516,516,0
|
|
20240715,134600,35162152,516,516,516,516,0
|
|
20240715,134500,35162152,516,516,516,516,0
|
|
20240715,134400,35162152,516,516,516,516,0
|
|
20240715,134300,35162152,516,516,516,516,0
|
|
20240715,134200,35162152,516,516,516,516,0
|
|
20240715,134100,35162152,516,516,516,516,0
|
|
20240715,134000,35162152,516,516,516,516,0
|
|
20240715,133900,35162152,516,516,516,516,0
|
|
20240715,133800,35162152,516,515,516,515,159
|
|
20240715,133700,35080248,515,515,515,515,1
|
|
20240715,133600,35079733,511,511,511,511,0
|
|
20240715,133500,35079733,511,511,511,511,0
|
|
20240715,133400,35079733,511,511,511,511,1
|
|
20240715,133300,35079222,515,515,515,515,1000
|
|
20240715,133200,34564222,512,512,512,512,0
|
|
20240715,133100,34564222,512,512,512,512,0
|
|
20240715,133000,34564222,512,512,512,512,1
|
|
20240715,132900,34563710,511,511,511,511,0
|
|
20240715,132800,34563710,511,511,511,511,0
|
|
20240715,132700,34563710,511,511,511,511,0
|
|
20240715,132600,34563710,511,511,511,511,0
|
|
20240715,132500,34563710,511,511,511,511,1
|
|
20240715,132400,34563199,515,515,515,515,1
|
|
20240715,132300,34562684,511,511,511,511,0
|
|
20240715,132200,34562684,511,511,511,511,0
|
|
20240715,132100,34562684,511,511,511,511,0
|
|
20240715,132000,34562684,511,511,511,511,0
|
|
20240715,131900,34562684,511,511,511,511,0
|
|
20240715,131800,34562684,511,511,511,511,0
|
|
20240715,131700,34562684,511,511,511,511,0
|
|
20240715,131600,34562684,511,511,511,511,2
|
|
20240715,131500,34561662,515,515,515,515,1
|
|
20240715,131400,34561147,516,516,516,516,0
|
|
20240715,131300,34561147,516,516,516,516,0
|
|
20240715,131200,34561147,516,516,516,516,0
|
|
20240715,131100,34561147,516,514,516,514,1000
|
|
20240715,131000,34046210,514,514,514,514,0
|
|
20240715,130900,34046210,514,514,514,514,0
|
|
20240715,130800,34046210,514,514,514,514,0
|
|
20240715,130700,34046210,514,514,514,514,0
|
|
20240715,130600,34046210,514,514,514,514,0
|
|
20240715,130500,34046210,514,514,514,514,0
|
|
20240715,130400,34046210,514,514,514,514,0
|
|
20240715,130300,34046210,514,514,514,514,0
|
|
20240715,130200,34046210,514,514,514,514,0
|
|
20240715,130100,34046210,514,514,514,514,0
|
|
20240715,130000,34046210,514,514,514,514,0
|
|
20240715,125900,34046210,514,514,514,514,0
|
|
20240715,125800,34046210,514,514,514,514,5
|
|
20240715,125700,34043640,511,511,511,511,0
|
|
20240715,125600,34043640,511,511,511,511,0
|
|
20240715,125500,34043640,511,511,511,511,0
|
|
20240715,125400,34043640,511,511,511,511,0
|
|
20240715,125300,34043640,511,511,511,511,0
|
|
20240715,125200,34043640,511,511,511,511,0
|
|
20240715,125100,34043640,511,511,511,511,0
|
|
20240715,125000,34043640,511,511,511,511,0
|
|
20240715,124900,34043640,511,511,511,511,0
|
|
20240715,124800,34043640,511,511,511,511,0
|
|
20240715,124700,34043640,511,511,511,511,0
|
|
20240715,124600,34043640,511,511,511,511,0
|
|
20240715,124500,34043640,511,511,511,511,0
|
|
20240715,124400,34043640,511,511,511,511,10934
|
|
20240715,124300,28456366,512,514,514,512,270
|
|
20240715,124200,28318052,514,514,514,514,1074
|
|
20240715,124100,27766016,516,516,516,516,0
|
|
20240715,124000,27766016,516,516,516,516,1
|
|
20240715,123900,27765500,514,514,514,514,0
|
|
20240715,123800,27765500,514,514,514,514,0
|
|
20240715,123700,27765500,514,514,514,514,0
|
|
20240715,123600,27765500,514,514,514,514,0
|
|
20240715,123500,27765500,514,515,515,514,1186
|
|
20240715,123400,27155202,515,515,515,515,0
|
|
20240715,123300,27155202,515,515,515,515,0
|
|
20240715,123200,27155202,515,515,515,515,0
|
|
20240715,123100,27155202,515,516,516,515,152
|
|
20240715,123000,27076921,515,515,515,515,0
|
|
20240715,122900,27076921,515,515,515,515,0
|
|
20240715,122800,27076921,515,515,515,515,0
|
|
20240715,122700,27076921,515,515,515,515,0
|
|
20240715,122600,27076921,515,515,515,515,0
|
|
20240715,122500,27076921,515,515,515,515,500
|
|
20240715,122400,26819421,516,516,516,516,0
|
|
20240715,122300,26819421,516,516,516,516,0
|
|
20240715,122200,26819421,516,516,516,516,0
|
|
20240715,122100,26819421,516,516,516,516,0
|
|
20240715,122000,26819421,516,516,516,516,0
|
|
20240715,121900,26819421,516,516,516,516,0
|
|
20240715,121800,26819421,516,516,516,516,0
|
|
20240715,121700,26819421,516,516,516,516,0
|
|
20240715,121600,26819421,516,516,516,516,1
|
|
20240715,121500,26818905,515,515,515,515,665
|
|
20240715,121400,26476430,515,515,515,515,0
|
|
20240715,121300,26476430,515,515,515,515,0
|
|
20240715,121200,26476430,515,515,515,515,0
|
|
20240715,121100,26476430,515,515,515,515,0
|
|
20240715,121000,26476430,515,515,515,515,0
|
|
20240715,120900,26476430,515,515,515,515,0
|
|
20240715,120800,26476430,515,515,515,515,0
|
|
20240715,120700,26476430,515,515,515,515,0
|
|
20240715,120600,26476430,515,515,515,515,0
|
|
20240715,120500,26476430,515,515,515,515,0
|
|
20240715,120400,26476430,515,515,515,515,0
|
|
20240715,120300,26476430,515,515,515,515,0
|
|
20240715,120200,26476430,515,515,515,515,0
|
|
20240715,120100,26476430,515,515,515,515,0
|
|
20240715,120000,26476430,515,515,515,515,0
|
|
20240715,115900,26476430,515,515,515,515,10
|
|
20240715,115800,26471280,515,515,515,515,0
|
|
20240715,115700,26471280,515,515,515,515,0
|
|
20240715,115600,26471280,515,515,515,515,0
|
|
20240715,115500,26471280,515,515,515,515,0
|
|
20240715,115400,26471280,515,515,515,515,0
|
|
20240715,115300,26471280,515,515,515,515,78
|
|
20240715,115200,26431110,515,515,515,515,0
|
|
20240715,115100,26431110,515,515,515,515,1
|
|
20240715,115000,26430595,514,514,514,514,0
|
|
20240715,114900,26430595,514,514,514,514,0
|
|
20240715,114800,26430595,514,514,514,514,0
|
|
20240715,114700,26430595,514,514,514,514,14
|
|
20240715,114600,26423399,515,515,515,515,0
|
|
20240715,114500,26423399,515,515,515,515,0
|
|
20240715,114400,26423399,515,515,515,515,0
|
|
20240715,114300,26423399,515,515,515,515,0
|
|
20240715,114200,26423399,515,515,515,515,0
|
|
20240715,114100,26423399,515,515,515,515,0
|
|
20240715,114000,26423399,515,515,515,515,0
|
|
20240715,113900,26423399,515,515,515,515,0
|
|
20240715,113800,26423399,515,515,515,515,0
|
|
20240715,113700,26423399,515,515,515,515,0
|
|
20240715,113600,26423399,515,515,515,515,0
|
|
20240715,113500,26423399,515,515,515,515,0
|
|
20240715,113400,26423399,515,515,515,515,0
|
|
20240715,113300,26423399,515,515,515,515,0
|
|
20240715,113200,26423399,515,515,515,515,0
|
|
20240715,113100,26423399,515,515,515,515,0
|
|
20240715,113000,26423399,515,515,515,515,1
|
|
20240715,112900,26422884,514,514,514,514,0
|
|
20240715,112800,26422884,514,514,514,514,883
|
|
20240715,112700,25969022,514,514,514,514,0
|
|
20240715,112600,25969022,514,514,514,514,0
|
|
20240715,112500,25969022,514,514,514,514,0
|
|
20240715,112400,25969022,514,514,514,514,0
|
|
20240715,112300,25969022,514,514,514,514,0
|
|
20240715,112200,25969022,514,514,514,514,0
|
|
20240715,112100,25969022,514,514,514,514,1
|
|
20240715,112000,25968508,511,511,511,511,0
|
|
20240715,111900,25968508,511,511,511,511,0
|
|
20240715,111800,25968508,511,511,511,511,0
|
|
20240715,111700,25968508,511,511,511,511,0
|
|
20240715,111600,25968508,511,511,511,511,0
|
|
20240715,111500,25968508,511,511,511,511,0
|
|
20240715,111400,25968508,511,511,511,511,0
|
|
20240715,111300,25968508,511,511,511,511,0
|
|
20240715,111200,25968508,511,513,513,511,1500
|
|
20240715,111100,25201884,517,517,517,517,0
|
|
20240715,111000,25201884,517,517,517,517,0
|
|
20240715,110900,25201884,517,517,517,517,0
|
|
20240715,110800,25201884,517,517,517,517,0
|
|
20240715,110700,25201884,517,517,517,517,0
|
|
20240715,110600,25201884,517,517,517,517,0
|
|
20240715,110500,25201884,517,517,517,517,0
|
|
20240715,110400,25201884,517,517,517,517,0
|
|
20240715,110300,25201884,517,517,517,517,0
|
|
20240715,110200,25201884,517,517,517,517,0
|
|
20240715,110100,25201884,517,517,517,517,0
|
|
20240715,110000,25201884,517,517,517,517,0
|
|
20240715,105900,25201884,517,516,517,516,89
|
|
20240715,105800,25155959,512,514,514,512,5387
|
|
20240715,105700,22396302,520,520,520,520,0
|
|
20240715,105600,22396302,520,520,520,520,0
|
|
20240715,105500,22396302,520,520,520,520,0
|
|
20240715,105400,22396302,520,520,520,520,0
|
|
20240715,105300,22396302,520,519,520,519,111
|
|
20240715,105200,22338692,515,515,515,515,0
|
|
20240715,105100,22338692,515,515,515,515,0
|
|
20240715,105000,22338692,515,515,515,515,1
|
|
20240715,104900,22338177,520,520,520,520,0
|
|
20240715,104800,22338177,520,520,520,520,0
|
|
20240715,104700,22338177,520,520,520,520,0
|
|
20240715,104600,22338177,520,520,520,520,0
|
|
20240715,104500,22338177,520,515,520,515,2
|
|
20240715,104400,22337142,520,520,520,520,0
|
|
20240715,104300,22337142,520,520,520,520,0
|
|
20240715,104200,22337142,520,518,520,516,333
|
|
20240715,104100,22164484,517,516,517,516,33000
|
|
20240715,104000,5105492,516,516,516,516,0
|
|
20240715,103900,5105492,516,516,516,516,0
|
|
20240715,103800,5105492,516,516,516,516,1
|
|
20240715,103700,5104976,516,516,516,516,2
|
|
20240715,103600,5103944,516,516,516,516,0
|
|
20240715,103500,5103944,516,516,516,516,0
|
|
20240715,103400,5103944,516,516,516,516,0
|
|
20240715,103300,5103944,516,516,516,516,0
|
|
20240715,103200,5103944,516,516,516,516,0
|
|
20240715,103100,5103944,516,516,516,516,1
|
|
20240715,103000,5103428,511,511,511,511,0
|
|
20240715,102900,5103428,511,511,511,511,0
|
|
20240715,102800,5103428,511,511,511,511,0
|
|
20240715,102700,5103428,511,512,512,511,298
|
|
20240715,102600,4951149,511,511,511,511,0
|
|
20240715,102500,4951149,511,511,511,511,0
|
|
20240715,102400,4951149,511,511,511,511,0
|
|
20240715,102300,4951149,511,511,511,511,0
|
|
20240715,102200,4951149,511,511,511,511,0
|
|
20240715,102100,4951149,511,511,511,511,0
|
|
20240715,102000,4951149,511,511,511,511,0
|
|
20240715,101900,4951149,511,511,511,511,0
|
|
20240715,101800,4951149,511,511,511,511,0
|
|
20240715,101700,4951149,511,513,513,511,424
|
|
20240715,101600,4734477,516,516,516,516,0
|
|
20240715,101500,4734477,516,516,516,516,0
|
|
20240715,101400,4734477,516,516,516,516,0
|
|
20240715,101300,4734477,516,516,516,516,0
|
|
20240715,101200,4734477,516,516,516,515,11
|
|
20240715,101100,4728802,515,514,515,514,4
|
|
20240715,101000,4726745,513,513,513,513,0
|
|
20240715,100900,4726745,513,513,513,513,0
|
|
20240715,100800,4726745,513,514,514,513,1501
|
|
20240715,100700,3956731,514,514,514,514,2
|
|
20240715,100600,3955703,513,513,513,513,0
|
|
20240715,100500,3955703,513,513,513,513,0
|
|
20240715,100400,3955703,513,513,513,513,0
|
|
20240715,100300,3955703,513,513,513,513,0
|
|
20240715,100200,3955703,513,513,513,513,0
|
|
20240715,100100,3955703,513,513,513,513,0
|
|
20240715,100000,3955703,513,513,513,513,0
|
|
20240715,095900,3955703,513,513,513,513,0
|
|
20240715,095800,3955703,513,513,513,513,1605
|
|
20240715,095700,3132338,512,512,512,512,0
|
|
20240715,095600,3132338,512,512,512,512,0
|
|
20240715,095500,3132338,512,512,512,512,0
|
|
20240715,095400,3132338,512,512,512,512,382
|
|
20240715,095300,2936754,512,512,512,512,0
|
|
20240715,095200,2936754,512,512,512,512,0
|
|
20240715,095100,2936754,512,512,512,512,0
|
|
20240715,095000,2936754,512,512,512,512,500
|
|
20240715,094900,2680754,512,512,512,512,0
|
|
20240715,094800,2680754,512,512,512,512,0
|
|
20240715,094700,2680754,512,512,512,512,307
|
|
20240715,094600,2523570,512,512,512,512,74
|
|
20240715,094500,2485682,512,512,512,512,0
|
|
20240715,094400,2485682,512,512,512,512,0
|
|
20240715,094300,2485682,512,512,512,512,2000
|
|
20240715,094200,1461682,512,512,512,512,0
|
|
20240715,094100,1461682,512,512,512,512,0
|
|
20240715,094000,1461682,512,512,512,512,0
|
|
20240715,093900,1461682,512,512,512,512,0
|
|
20240715,093800,1461682,512,512,512,512,0
|
|
20240715,093700,1461682,512,512,512,512,0
|
|
20240715,093600,1461682,512,512,512,512,0
|
|
20240715,093500,1461682,512,512,512,512,0
|
|
20240715,093400,1461682,512,512,512,512,0
|
|
20240715,093300,1461682,512,512,512,512,0
|
|
20240715,093200,1461682,512,512,512,512,0
|
|
20240715,093100,1461682,512,512,512,512,0
|
|
20240715,093000,1461682,512,512,512,512,0
|
|
20240715,092900,1461682,512,512,512,512,0
|
|
20240715,092800,1461682,512,512,512,512,0
|
|
20240715,092700,1461682,512,512,512,512,0
|
|
20240715,092600,1461682,512,512,512,512,0
|
|
20240715,092500,1461682,512,512,512,512,0
|
|
20240715,092400,1461682,512,512,512,512,0
|
|
20240715,092300,1461682,512,512,512,512,0
|
|
20240715,092200,1461682,512,512,512,512,0
|
|
20240715,092100,1461682,512,512,512,512,0
|
|
20240715,092000,1461682,512,512,512,512,37
|
|
20240715,091900,1442738,513,513,513,513,4
|
|
20240715,091800,1440686,513,513,513,513,0
|
|
20240715,091700,1440686,513,513,513,513,0
|
|
20240715,091600,1440686,513,513,513,513,0
|
|
20240715,091500,1440686,513,513,513,513,0
|
|
20240715,091400,1440686,513,513,513,513,14
|
|
20240715,091300,1433504,517,517,517,517,0
|
|
20240715,091200,1433504,517,517,517,517,0
|
|
20240715,091100,1433504,517,517,517,517,0
|
|
20240715,091000,1433504,517,517,517,517,0
|
|
20240715,090900,1433504,517,517,517,517,0
|
|
20240715,090800,1433504,517,517,517,517,0
|
|
20240715,090700,1433504,517,513,517,513,550
|
|
20240715,090600,1149406,513,510,513,508,523
|
|
20240715,090500,883621,510,510,510,510,1
|
|
20240715,090400,883111,511,512,512,511,950
|
|
20240715,090300,396715,512,512,512,512,11
|
|
20240715,090200,391083,513,513,513,513,0
|
|
20240715,090100,391083,513,513,513,513,0
|
|
20240715,090000,391083,513,518,518,513,755
|