602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185900,32324117,514,514,514,514,2315
|
|
20240703,185800,32324117,514,514,514,514,0
|
|
20240703,185700,32324117,514,514,514,514,0
|
|
20240703,185600,32324117,514,514,514,514,0
|
|
20240703,185500,32324117,514,514,514,514,0
|
|
20240703,185400,32324117,514,514,514,514,0
|
|
20240703,185300,32324117,514,514,514,514,0
|
|
20240703,185200,32324117,514,514,514,514,0
|
|
20240703,185100,32324117,514,514,514,514,0
|
|
20240703,185000,32324117,514,514,514,514,0
|
|
20240703,184900,32324117,514,514,514,514,0
|
|
20240703,184800,32324117,514,514,514,514,0
|
|
20240703,184700,32324117,514,514,514,514,0
|
|
20240703,184600,32324117,514,514,514,514,0
|
|
20240703,184500,32324117,514,514,514,514,0
|
|
20240703,184400,32324117,514,514,514,514,0
|
|
20240703,184300,32324117,514,514,514,514,0
|
|
20240703,184200,32324117,514,514,514,514,0
|
|
20240703,184100,32324117,514,514,514,514,0
|
|
20240703,184000,32324117,514,514,514,514,0
|
|
20240703,183900,32324117,514,514,514,514,0
|
|
20240703,183800,32324117,514,514,514,514,0
|
|
20240703,183700,32324117,514,514,514,514,0
|
|
20240703,183600,32324117,514,514,514,514,0
|
|
20240703,183500,32324117,514,514,514,514,0
|
|
20240703,183400,32324117,514,514,514,514,0
|
|
20240703,183300,32324117,514,514,514,514,0
|
|
20240703,183200,32324117,514,514,514,514,0
|
|
20240703,183100,32324117,514,514,514,514,0
|
|
20240703,183000,32324117,514,514,514,514,0
|
|
20240703,182900,32324117,514,514,514,514,2315
|
|
20240703,182800,32324117,514,514,514,514,0
|
|
20240703,182700,32324117,514,514,514,514,0
|
|
20240703,182600,32324117,514,514,514,514,0
|
|
20240703,182500,32324117,514,514,514,514,0
|
|
20240703,182400,32324117,514,514,514,514,0
|
|
20240703,182300,32324117,514,514,514,514,0
|
|
20240703,182200,32324117,514,514,514,514,0
|
|
20240703,182100,32324117,514,514,514,514,0
|
|
20240703,182000,32324117,514,514,514,514,0
|
|
20240703,181900,32324117,514,514,514,514,0
|
|
20240703,181800,32324117,514,514,514,514,0
|
|
20240703,181700,32324117,514,514,514,514,0
|
|
20240703,181600,32324117,514,514,514,514,0
|
|
20240703,181500,32324117,514,514,514,514,0
|
|
20240703,181400,32324117,514,514,514,514,0
|
|
20240703,181300,32324117,514,514,514,514,0
|
|
20240703,181200,32324117,514,514,514,514,0
|
|
20240703,181100,32324117,514,514,514,514,0
|
|
20240703,181000,32324117,514,514,514,514,0
|
|
20240703,180900,32324117,514,514,514,514,0
|
|
20240703,180800,32324117,514,514,514,514,0
|
|
20240703,180700,32324117,514,514,514,514,0
|
|
20240703,180600,32324117,514,514,514,514,0
|
|
20240703,180500,32324117,514,514,514,514,0
|
|
20240703,180400,32324117,514,514,514,514,0
|
|
20240703,180300,32324117,514,514,514,514,0
|
|
20240703,180200,32324117,514,514,514,514,0
|
|
20240703,180100,32324117,514,514,514,514,0
|
|
20240703,180000,32324117,514,514,514,514,0
|
|
20240703,175900,32324117,514,514,514,514,2315
|
|
20240703,175800,32324117,514,514,514,514,0
|
|
20240703,175700,32324117,514,514,514,514,0
|
|
20240703,175600,32324117,514,514,514,514,0
|
|
20240703,175500,32324117,514,514,514,514,0
|
|
20240703,175400,32324117,514,514,514,514,0
|
|
20240703,175300,32324117,514,514,514,514,0
|
|
20240703,175200,32324117,514,514,514,514,0
|
|
20240703,175100,32324117,514,514,514,514,0
|
|
20240703,175000,32324117,514,514,514,514,0
|
|
20240703,174900,32324117,514,514,514,514,0
|
|
20240703,174800,32324117,514,514,514,514,0
|
|
20240703,174700,32324117,514,514,514,514,0
|
|
20240703,174600,32324117,514,514,514,514,0
|
|
20240703,174500,32324117,514,514,514,514,0
|
|
20240703,174400,32324117,514,514,514,514,0
|
|
20240703,174300,32324117,514,514,514,514,0
|
|
20240703,174200,32324117,514,514,514,514,0
|
|
20240703,174100,32324117,514,514,514,514,0
|
|
20240703,174000,32324117,514,514,514,514,0
|
|
20240703,173900,32324117,514,514,514,514,0
|
|
20240703,173800,32324117,514,514,514,514,0
|
|
20240703,173700,32324117,514,514,514,514,0
|
|
20240703,173600,32324117,514,514,514,514,0
|
|
20240703,173500,32324117,514,514,514,514,0
|
|
20240703,173400,32324117,514,514,514,514,0
|
|
20240703,173300,32324117,514,514,514,514,0
|
|
20240703,173200,32324117,514,514,514,514,0
|
|
20240703,173100,32324117,514,514,514,514,0
|
|
20240703,173000,32324117,514,514,514,514,0
|
|
20240703,172900,32324117,514,514,514,514,2315
|
|
20240703,172800,32324117,514,514,514,514,0
|
|
20240703,172700,32324117,514,514,514,514,0
|
|
20240703,172600,32324117,514,514,514,514,0
|
|
20240703,172500,32324117,514,514,514,514,0
|
|
20240703,172400,32324117,514,514,514,514,0
|
|
20240703,172300,32324117,514,514,514,514,0
|
|
20240703,172200,32324117,514,514,514,514,0
|
|
20240703,172100,32324117,514,514,514,514,0
|
|
20240703,172000,32324117,514,514,514,514,0
|
|
20240703,171900,32324117,514,514,514,514,0
|
|
20240703,171800,32324117,514,514,514,514,0
|
|
20240703,171700,32324117,514,514,514,514,0
|
|
20240703,171600,32324117,514,514,514,514,0
|
|
20240703,171500,32324117,514,514,514,514,0
|
|
20240703,171400,32324117,514,514,514,514,0
|
|
20240703,171300,32324117,514,514,514,514,0
|
|
20240703,171200,32324117,514,514,514,514,0
|
|
20240703,171100,32324117,514,514,514,514,0
|
|
20240703,171000,32324117,514,514,514,514,0
|
|
20240703,170900,32324117,514,514,514,514,0
|
|
20240703,170800,32324117,514,514,514,514,0
|
|
20240703,170700,32324117,514,514,514,514,0
|
|
20240703,170600,32324117,514,514,514,514,0
|
|
20240703,170500,32324117,514,514,514,514,0
|
|
20240703,170400,32324117,514,514,514,514,0
|
|
20240703,170300,32324117,514,514,514,514,0
|
|
20240703,170200,32324117,514,514,514,514,0
|
|
20240703,170100,32324117,514,514,514,514,0
|
|
20240703,170000,32324117,514,514,514,514,0
|
|
20240703,165900,32324117,514,514,514,514,2315
|
|
20240703,165800,32324117,514,514,514,514,0
|
|
20240703,165700,32324117,514,514,514,514,0
|
|
20240703,165600,32324117,514,514,514,514,0
|
|
20240703,165500,32324117,514,514,514,514,0
|
|
20240703,165400,32324117,514,514,514,514,0
|
|
20240703,165300,32324117,514,514,514,514,0
|
|
20240703,165200,32324117,514,514,514,514,0
|
|
20240703,165100,32324117,514,514,514,514,0
|
|
20240703,165000,32324117,514,514,514,514,0
|
|
20240703,164900,32324117,514,514,514,514,0
|
|
20240703,164800,32324117,514,514,514,514,0
|
|
20240703,164700,32324117,514,514,514,514,0
|
|
20240703,164600,32324117,514,514,514,514,0
|
|
20240703,164500,32324117,514,514,514,514,0
|
|
20240703,164400,32324117,514,514,514,514,0
|
|
20240703,164300,32324117,514,514,514,514,0
|
|
20240703,164200,32324117,514,514,514,514,0
|
|
20240703,164100,32324117,514,514,514,514,0
|
|
20240703,164000,32324117,514,514,514,514,0
|
|
20240703,163900,32324117,514,514,514,514,0
|
|
20240703,163800,32324117,514,514,514,514,0
|
|
20240703,163700,32324117,514,514,514,514,0
|
|
20240703,163600,32324117,514,514,514,514,0
|
|
20240703,163500,32324117,514,514,514,514,0
|
|
20240703,163400,32324117,514,514,514,514,0
|
|
20240703,163300,32324117,514,514,514,514,0
|
|
20240703,163200,32324117,514,514,514,514,0
|
|
20240703,163100,32324117,514,514,514,514,0
|
|
20240703,163000,32324117,514,514,514,514,0
|
|
20240703,162900,32324117,514,514,514,514,2315
|
|
20240703,162800,32324117,514,514,514,514,0
|
|
20240703,162700,32324117,514,514,514,514,0
|
|
20240703,162600,32324117,514,514,514,514,0
|
|
20240703,162500,32324117,514,514,514,514,0
|
|
20240703,162400,32324117,514,514,514,514,0
|
|
20240703,162300,32324117,514,514,514,514,0
|
|
20240703,162200,32324117,514,514,514,514,0
|
|
20240703,162100,32324117,514,514,514,514,0
|
|
20240703,162000,32324117,514,514,514,514,0
|
|
20240703,161900,32324117,514,514,514,514,0
|
|
20240703,161800,32324117,514,514,514,514,0
|
|
20240703,161700,32324117,514,514,514,514,0
|
|
20240703,161600,32324117,514,514,514,514,0
|
|
20240703,161500,32324117,514,514,514,514,0
|
|
20240703,161400,32324117,514,514,514,514,0
|
|
20240703,161300,32324117,514,514,514,514,0
|
|
20240703,161200,32324117,514,514,514,514,0
|
|
20240703,161100,32324117,514,514,514,514,0
|
|
20240703,161000,32324117,514,514,514,514,0
|
|
20240703,160900,32324117,514,514,514,514,0
|
|
20240703,160800,32324117,514,514,514,514,0
|
|
20240703,160700,32324117,514,514,514,514,0
|
|
20240703,160600,32324117,514,514,514,514,0
|
|
20240703,160500,32324117,514,514,514,514,0
|
|
20240703,160400,32324117,514,514,514,514,0
|
|
20240703,160300,32324117,514,514,514,514,0
|
|
20240703,160200,32324117,514,514,514,514,0
|
|
20240703,160100,32324117,514,514,514,514,0
|
|
20240703,160000,32324117,514,514,514,514,0
|
|
20240703,155900,32324117,514,514,514,514,2315
|
|
20240703,155800,32324117,514,514,514,514,0
|
|
20240703,155700,32324117,514,514,514,514,0
|
|
20240703,155600,32324117,514,514,514,514,0
|
|
20240703,155500,32324117,514,514,514,514,0
|
|
20240703,155400,32324117,514,514,514,514,0
|
|
20240703,155300,32324117,514,514,514,514,0
|
|
20240703,155200,32324117,514,514,514,514,0
|
|
20240703,155100,32324117,514,514,514,514,0
|
|
20240703,155000,32324117,514,514,514,514,0
|
|
20240703,154900,32324117,514,514,514,514,0
|
|
20240703,154800,32324117,514,514,514,514,0
|
|
20240703,154700,32324117,514,514,514,514,0
|
|
20240703,154600,32324117,514,514,514,514,0
|
|
20240703,154500,32324117,514,514,514,514,0
|
|
20240703,154400,32324117,514,514,514,514,0
|
|
20240703,154300,32324117,514,514,514,514,0
|
|
20240703,154200,32324117,514,514,514,514,0
|
|
20240703,154100,32324117,514,514,514,514,0
|
|
20240703,154000,32324117,514,514,514,514,0
|
|
20240703,153900,32324117,514,514,514,514,0
|
|
20240703,153800,32324117,514,514,514,514,0
|
|
20240703,153700,32324117,514,514,514,514,0
|
|
20240703,153600,32324117,514,514,514,514,0
|
|
20240703,153500,32324117,514,514,514,514,0
|
|
20240703,153400,32324117,514,514,514,514,0
|
|
20240703,153300,32324117,514,514,514,514,0
|
|
20240703,153200,32324117,514,514,514,514,0
|
|
20240703,153100,32324117,514,514,514,514,0
|
|
20240703,153000,32324117,514,514,514,514,2315
|
|
20240703,152900,31134207,520,520,520,520,0
|
|
20240703,152800,31134207,520,520,520,520,0
|
|
20240703,152700,31134207,520,520,520,520,0
|
|
20240703,152600,31134207,520,520,520,520,0
|
|
20240703,152500,31134207,520,520,520,520,0
|
|
20240703,152400,31134207,520,520,520,520,0
|
|
20240703,152300,31134207,520,520,520,520,0
|
|
20240703,152200,31134207,520,520,520,520,0
|
|
20240703,152100,31134207,520,520,520,520,0
|
|
20240703,152000,31134207,520,520,520,520,0
|
|
20240703,151900,31134207,520,520,520,520,0
|
|
20240703,151800,31134207,520,520,520,520,0
|
|
20240703,151700,31134207,520,520,520,520,1
|
|
20240703,151600,31133687,515,515,515,515,0
|
|
20240703,151500,31133687,515,515,515,515,2693
|
|
20240703,151400,29746792,520,520,520,520,0
|
|
20240703,151300,29746792,520,520,520,520,0
|
|
20240703,151200,29746792,520,520,520,520,0
|
|
20240703,151100,29746792,520,515,520,515,140
|
|
20240703,151000,29674687,516,516,516,516,1218
|
|
20240703,150900,29046199,519,519,519,519,0
|
|
20240703,150800,29046199,519,519,519,519,0
|
|
20240703,150700,29046199,519,519,519,519,0
|
|
20240703,150600,29046199,519,519,519,519,0
|
|
20240703,150500,29046199,519,519,519,519,0
|
|
20240703,150400,29046199,519,519,519,519,0
|
|
20240703,150300,29046199,519,519,519,519,0
|
|
20240703,150200,29046199,519,519,519,519,0
|
|
20240703,150100,29046199,519,519,519,519,0
|
|
20240703,150000,29046199,519,519,519,519,0
|
|
20240703,145900,29046199,519,519,519,519,0
|
|
20240703,145800,29046199,519,519,519,519,0
|
|
20240703,145700,29046199,519,519,519,519,0
|
|
20240703,145600,29046199,519,519,519,519,0
|
|
20240703,145500,29046199,519,519,519,519,0
|
|
20240703,145400,29046199,519,519,519,519,0
|
|
20240703,145300,29046199,519,519,519,519,0
|
|
20240703,145200,29046199,519,519,519,519,0
|
|
20240703,145100,29046199,519,519,519,519,0
|
|
20240703,145000,29046199,519,519,519,519,0
|
|
20240703,144900,29046199,519,519,519,519,0
|
|
20240703,144800,29046199,519,519,519,519,0
|
|
20240703,144700,29046199,519,519,519,519,0
|
|
20240703,144600,29046199,519,519,519,519,0
|
|
20240703,144500,29046199,519,519,519,519,0
|
|
20240703,144400,29046199,519,519,519,519,0
|
|
20240703,144300,29046199,519,519,519,519,0
|
|
20240703,144200,29046199,519,518,519,518,2
|
|
20240703,144100,29045162,518,518,518,518,0
|
|
20240703,144000,29045162,518,518,518,518,0
|
|
20240703,143900,29045162,518,518,518,518,0
|
|
20240703,143800,29045162,518,518,518,518,1
|
|
20240703,143700,29044644,520,520,520,520,0
|
|
20240703,143600,29044644,520,520,520,520,0
|
|
20240703,143500,29044644,520,520,520,520,0
|
|
20240703,143400,29044644,520,520,520,520,0
|
|
20240703,143300,29044644,520,520,520,520,0
|
|
20240703,143200,29044644,520,520,520,520,0
|
|
20240703,143100,29044644,520,520,520,520,0
|
|
20240703,143000,29044644,520,520,520,520,0
|
|
20240703,142900,29044644,520,520,520,520,0
|
|
20240703,142800,29044644,520,520,520,520,0
|
|
20240703,142700,29044644,520,520,520,520,0
|
|
20240703,142600,29044644,520,520,520,520,0
|
|
20240703,142500,29044644,520,520,520,520,0
|
|
20240703,142400,29044644,520,520,520,520,0
|
|
20240703,142300,29044644,520,520,520,520,0
|
|
20240703,142200,29044644,520,520,520,520,0
|
|
20240703,142100,29044644,520,520,520,520,0
|
|
20240703,142000,29044644,520,520,520,520,0
|
|
20240703,141900,29044644,520,520,520,520,0
|
|
20240703,141800,29044644,520,520,520,520,0
|
|
20240703,141700,29044644,520,520,520,520,0
|
|
20240703,141600,29044644,520,520,520,520,0
|
|
20240703,141500,29044644,520,520,520,520,0
|
|
20240703,141400,29044644,520,518,520,518,4
|
|
20240703,141300,29042566,521,521,521,521,0
|
|
20240703,141200,29042566,521,521,521,521,0
|
|
20240703,141100,29042566,521,521,521,521,0
|
|
20240703,141000,29042566,521,521,521,521,0
|
|
20240703,140900,29042566,521,521,521,521,0
|
|
20240703,140800,29042566,521,521,521,521,0
|
|
20240703,140700,29042566,521,521,521,521,0
|
|
20240703,140600,29042566,521,521,521,521,0
|
|
20240703,140500,29042566,521,520,521,516,119
|
|
20240703,140400,28980891,521,521,521,521,0
|
|
20240703,140300,28980891,521,521,521,521,0
|
|
20240703,140200,28980891,521,521,521,521,0
|
|
20240703,140100,28980891,521,521,521,521,0
|
|
20240703,140000,28980891,521,521,521,521,0
|
|
20240703,135900,28980891,521,521,521,521,16
|
|
20240703,135800,28972555,521,521,521,521,0
|
|
20240703,135700,28972555,521,521,521,521,1
|
|
20240703,135600,28972034,522,522,522,522,0
|
|
20240703,135500,28972034,522,522,522,522,1
|
|
20240703,135400,28971512,520,520,520,520,0
|
|
20240703,135300,28971512,520,520,520,520,23
|
|
20240703,135200,28959552,520,520,520,520,0
|
|
20240703,135100,28959552,520,520,520,520,0
|
|
20240703,135000,28959552,520,520,520,520,0
|
|
20240703,134900,28959552,520,520,520,520,151
|
|
20240703,134800,28881032,522,522,522,522,0
|
|
20240703,134700,28881032,522,522,522,522,550
|
|
20240703,134600,28593932,522,522,522,522,0
|
|
20240703,134500,28593932,522,520,522,520,3
|
|
20240703,134400,28592370,522,522,522,522,0
|
|
20240703,134300,28592370,522,520,522,520,2
|
|
20240703,134200,28591328,518,518,518,518,1
|
|
20240703,134100,28590810,522,522,522,522,0
|
|
20240703,134000,28590810,522,522,522,522,0
|
|
20240703,133900,28590810,522,522,522,522,0
|
|
20240703,133800,28590810,522,522,522,522,0
|
|
20240703,133700,28590810,522,522,522,522,0
|
|
20240703,133600,28590810,522,522,522,522,0
|
|
20240703,133500,28590810,522,522,522,522,0
|
|
20240703,133400,28590810,522,522,522,522,0
|
|
20240703,133300,28590810,522,520,522,520,2
|
|
20240703,133200,28589768,519,519,519,519,0
|
|
20240703,133100,28589768,519,519,519,519,0
|
|
20240703,133000,28589768,519,519,519,519,0
|
|
20240703,132900,28589768,519,519,519,519,302
|
|
20240703,132800,28433030,522,522,522,522,0
|
|
20240703,132700,28433030,522,522,522,522,0
|
|
20240703,132600,28433030,522,522,522,522,0
|
|
20240703,132500,28433030,522,522,522,522,0
|
|
20240703,132400,28433030,522,522,522,522,0
|
|
20240703,132300,28433030,522,522,522,522,0
|
|
20240703,132200,28433030,522,522,522,522,0
|
|
20240703,132100,28433030,522,521,522,521,2
|
|
20240703,132000,28431987,519,519,519,519,0
|
|
20240703,131900,28431987,519,519,519,519,1
|
|
20240703,131800,28431468,519,519,519,519,0
|
|
20240703,131700,28431468,519,519,519,519,0
|
|
20240703,131600,28431468,519,519,519,519,0
|
|
20240703,131500,28431468,519,519,519,519,0
|
|
20240703,131400,28431468,519,519,519,519,4000
|
|
20240703,131300,26355468,522,522,522,522,0
|
|
20240703,131200,26355468,522,521,522,521,2
|
|
20240703,131100,26354425,519,519,519,519,0
|
|
20240703,131000,26354425,519,519,519,519,1
|
|
20240703,130900,26353906,519,519,519,519,0
|
|
20240703,130800,26353906,519,519,519,519,0
|
|
20240703,130700,26353906,519,519,519,519,0
|
|
20240703,130600,26353906,519,519,519,519,0
|
|
20240703,130500,26353906,519,519,519,519,0
|
|
20240703,130400,26353906,519,519,519,519,0
|
|
20240703,130300,26353906,519,519,519,519,273
|
|
20240703,130200,26212219,520,520,520,520,76
|
|
20240703,130100,26172699,521,521,522,521,152
|
|
20240703,130000,26093432,522,521,522,521,2
|
|
20240703,125900,26092389,521,521,521,521,0
|
|
20240703,125800,26092389,521,521,521,521,0
|
|
20240703,125700,26092389,521,521,521,521,1
|
|
20240703,125600,26091868,522,522,522,522,0
|
|
20240703,125500,26091868,522,522,522,522,0
|
|
20240703,125400,26091868,522,522,522,522,0
|
|
20240703,125300,26091868,522,522,522,522,0
|
|
20240703,125200,26091868,522,522,522,522,0
|
|
20240703,125100,26091868,522,521,522,521,2
|
|
20240703,125000,26090825,520,520,520,520,3000
|
|
20240703,124900,24530825,520,520,520,520,500
|
|
20240703,124800,24270825,522,520,522,520,2001
|
|
20240703,124700,23230303,522,522,522,522,4947
|
|
20240703,124600,20647969,522,522,522,522,1
|
|
20240703,124500,20647447,520,520,520,520,1000
|
|
20240703,124400,20127447,520,520,520,520,2000
|
|
20240703,124300,19087447,522,522,522,522,0
|
|
20240703,124200,19087447,522,520,522,520,5002
|
|
20240703,124100,16486404,522,522,522,522,0
|
|
20240703,124000,16486404,522,522,522,522,0
|
|
20240703,123900,16486404,522,522,522,522,0
|
|
20240703,123800,16486404,522,522,522,522,0
|
|
20240703,123700,16486404,522,522,522,522,0
|
|
20240703,123600,16486404,522,517,522,517,1756
|
|
20240703,123500,15573179,517,517,517,517,20
|
|
20240703,123400,15562839,517,517,517,517,0
|
|
20240703,123300,15562839,517,517,517,517,0
|
|
20240703,123200,15562839,517,517,517,517,0
|
|
20240703,123100,15562839,517,517,517,517,0
|
|
20240703,123000,15562839,517,517,517,517,0
|
|
20240703,122900,15562839,517,517,517,517,0
|
|
20240703,122800,15562839,517,517,517,517,0
|
|
20240703,122700,15562839,517,517,517,517,0
|
|
20240703,122600,15562839,517,517,517,517,0
|
|
20240703,122500,15562839,517,517,517,517,0
|
|
20240703,122400,15562839,517,517,517,517,27
|
|
20240703,122300,15548880,517,517,517,517,0
|
|
20240703,122200,15548880,517,517,517,517,0
|
|
20240703,122100,15548880,517,517,517,517,1918
|
|
20240703,122000,14557274,518,518,518,518,0
|
|
20240703,121900,14557274,518,518,518,518,0
|
|
20240703,121800,14557274,518,518,518,518,0
|
|
20240703,121700,14557274,518,518,518,518,0
|
|
20240703,121600,14557274,518,518,518,518,11
|
|
20240703,121500,14551576,522,522,522,522,0
|
|
20240703,121400,14551576,522,522,522,522,0
|
|
20240703,121300,14551576,522,522,522,522,0
|
|
20240703,121200,14551576,522,522,522,522,0
|
|
20240703,121100,14551576,522,522,522,522,0
|
|
20240703,121000,14551576,522,522,522,522,0
|
|
20240703,120900,14551576,522,522,522,522,0
|
|
20240703,120800,14551576,522,522,522,522,0
|
|
20240703,120700,14551576,522,522,522,522,0
|
|
20240703,120600,14551576,522,522,522,522,0
|
|
20240703,120500,14551576,522,522,522,522,0
|
|
20240703,120400,14551576,522,522,522,522,0
|
|
20240703,120300,14551576,522,522,522,522,0
|
|
20240703,120200,14551576,522,522,522,522,0
|
|
20240703,120100,14551576,522,522,522,522,0
|
|
20240703,120000,14551576,522,522,522,522,0
|
|
20240703,115900,14551576,522,522,522,522,0
|
|
20240703,115800,14551576,522,522,522,522,0
|
|
20240703,115700,14551576,522,519,522,519,3
|
|
20240703,115600,14550013,522,522,522,522,0
|
|
20240703,115500,14550013,522,519,522,519,480
|
|
20240703,115400,14299678,521,521,521,521,0
|
|
20240703,115300,14299678,521,519,521,519,2
|
|
20240703,115200,14298638,521,521,521,521,0
|
|
20240703,115100,14298638,521,521,521,521,0
|
|
20240703,115000,14298638,521,521,521,521,0
|
|
20240703,114900,14298638,521,521,521,521,0
|
|
20240703,114800,14298638,521,521,521,521,0
|
|
20240703,114700,14298638,521,521,521,521,0
|
|
20240703,114600,14298638,521,519,521,519,2
|
|
20240703,114500,14297598,517,517,517,517,1
|
|
20240703,114400,14297081,518,520,520,518,18
|
|
20240703,114300,14287738,521,521,521,521,1
|
|
20240703,114200,14287217,520,520,520,520,0
|
|
20240703,114100,14287217,520,520,520,520,0
|
|
20240703,114000,14287217,520,520,520,520,0
|
|
20240703,113900,14287217,520,520,520,520,0
|
|
20240703,113800,14287217,520,520,520,520,0
|
|
20240703,113700,14287217,520,520,520,520,3
|
|
20240703,113600,14285657,520,520,520,520,0
|
|
20240703,113500,14285657,520,520,520,520,0
|
|
20240703,113400,14285657,520,521,521,520,4
|
|
20240703,113300,14283576,521,521,521,521,0
|
|
20240703,113200,14283576,521,521,521,521,25
|
|
20240703,113100,14270551,521,521,521,521,0
|
|
20240703,113000,14270551,521,521,521,521,0
|
|
20240703,112900,14270551,521,521,521,521,4
|
|
20240703,112800,14268467,519,519,519,519,5
|
|
20240703,112700,14265872,519,519,519,519,3
|
|
20240703,112600,14264315,519,519,519,519,1
|
|
20240703,112500,14263796,521,521,521,521,0
|
|
20240703,112400,14263796,521,521,521,521,0
|
|
20240703,112300,14263796,521,521,521,521,0
|
|
20240703,112200,14263796,521,521,521,521,0
|
|
20240703,112100,14263796,521,521,521,521,0
|
|
20240703,112000,14263796,521,521,521,521,0
|
|
20240703,111900,14263796,521,521,521,521,0
|
|
20240703,111800,14263796,521,521,521,521,0
|
|
20240703,111700,14263796,521,521,521,521,0
|
|
20240703,111600,14263796,521,521,521,521,0
|
|
20240703,111500,14263796,521,521,521,521,0
|
|
20240703,111400,14263796,521,521,521,521,0
|
|
20240703,111300,14263796,521,521,521,521,0
|
|
20240703,111200,14263796,521,521,521,521,0
|
|
20240703,111100,14263796,521,519,521,519,45
|
|
20240703,111000,14240355,522,522,522,522,0
|
|
20240703,110900,14240355,522,522,522,522,0
|
|
20240703,110800,14240355,522,522,522,522,0
|
|
20240703,110700,14240355,522,522,522,522,0
|
|
20240703,110600,14240355,522,522,522,522,0
|
|
20240703,110500,14240355,522,522,522,522,0
|
|
20240703,110400,14240355,522,522,522,522,0
|
|
20240703,110300,14240355,522,522,522,522,0
|
|
20240703,110200,14240355,522,522,522,522,0
|
|
20240703,110100,14240355,522,522,522,522,0
|
|
20240703,110000,14240355,522,522,522,522,0
|
|
20240703,105900,14240355,522,522,522,522,0
|
|
20240703,105800,14240355,522,522,522,522,0
|
|
20240703,105700,14240355,522,522,522,522,0
|
|
20240703,105600,14240355,522,522,522,522,0
|
|
20240703,105500,14240355,522,522,522,522,0
|
|
20240703,105400,14240355,522,522,522,522,0
|
|
20240703,105300,14240355,522,522,522,522,0
|
|
20240703,105200,14240355,522,522,522,522,0
|
|
20240703,105100,14240355,522,522,522,522,0
|
|
20240703,105000,14240355,522,518,522,518,7
|
|
20240703,104900,14236710,516,516,516,516,1
|
|
20240703,104800,14236194,514,514,514,514,0
|
|
20240703,104700,14236194,514,514,514,514,0
|
|
20240703,104600,14236194,514,514,514,514,0
|
|
20240703,104500,14236194,514,514,514,514,0
|
|
20240703,104400,14236194,514,514,514,514,0
|
|
20240703,104300,14236194,514,514,514,514,0
|
|
20240703,104200,14236194,514,514,514,514,1
|
|
20240703,104100,14235680,514,514,514,514,0
|
|
20240703,104000,14235680,514,514,514,514,0
|
|
20240703,103900,14235680,514,514,514,514,0
|
|
20240703,103800,14235680,514,514,522,514,6
|
|
20240703,103700,14232588,522,522,522,522,0
|
|
20240703,103600,14232588,522,522,522,522,0
|
|
20240703,103500,14232588,522,522,522,522,0
|
|
20240703,103400,14232588,522,522,522,522,0
|
|
20240703,103300,14232588,522,522,522,522,0
|
|
20240703,103200,14232588,522,522,522,522,0
|
|
20240703,103100,14232588,522,515,522,515,13
|
|
20240703,103000,14225820,522,514,522,514,17
|
|
20240703,102900,14217050,515,515,515,515,0
|
|
20240703,102800,14217050,515,515,515,515,0
|
|
20240703,102700,14217050,515,515,515,514,57
|
|
20240703,102600,14187696,514,517,522,513,230
|
|
20240703,102500,14069649,515,516,516,515,199
|
|
20240703,102400,13967043,516,516,516,516,3
|
|
20240703,102300,13965495,522,517,522,517,4
|
|
20240703,102200,13963417,522,522,522,522,0
|
|
20240703,102100,13963417,522,522,522,522,0
|
|
20240703,102000,13963417,522,522,522,522,0
|
|
20240703,101900,13963417,522,517,522,517,3
|
|
20240703,101800,13961856,522,518,522,517,86
|
|
20240703,101700,13917095,522,518,522,518,30
|
|
20240703,101600,13901462,522,522,522,522,0
|
|
20240703,101500,13901462,522,522,522,522,0
|
|
20240703,101400,13901462,522,522,522,522,0
|
|
20240703,101300,13901462,522,522,522,522,0
|
|
20240703,101200,13901462,522,522,522,522,0
|
|
20240703,101100,13901462,522,517,522,517,74
|
|
20240703,101000,13862901,521,518,521,517,146
|
|
20240703,100900,13786845,521,517,521,517,83
|
|
20240703,100800,13743807,518,517,518,517,2
|
|
20240703,100700,13742772,518,517,518,517,2
|
|
20240703,100600,13741737,519,519,519,519,0
|
|
20240703,100500,13741737,519,519,519,519,0
|
|
20240703,100400,13741737,519,519,519,519,0
|
|
20240703,100300,13741737,519,519,519,519,0
|
|
20240703,100200,13741737,519,519,519,519,10
|
|
20240703,100100,13736547,515,515,515,515,0
|
|
20240703,100000,13736547,515,515,515,515,0
|
|
20240703,095900,13736547,515,515,515,515,0
|
|
20240703,095800,13736547,515,516,516,515,3
|
|
20240703,095700,13735001,521,518,521,518,2
|
|
20240703,095600,13733962,517,517,517,517,1
|
|
20240703,095500,13733445,518,518,518,518,97
|
|
20240703,095400,13683199,521,521,521,521,0
|
|
20240703,095300,13683199,521,522,522,519,5651
|
|
20240703,095200,10739091,522,522,522,522,59
|
|
20240703,095100,10708293,523,523,523,523,0
|
|
20240703,095000,10708293,523,523,523,523,95
|
|
20240703,094900,10658608,524,524,524,524,0
|
|
20240703,094800,10658608,524,524,524,524,0
|
|
20240703,094700,10658608,524,523,524,523,10
|
|
20240703,094600,10653369,525,522,525,522,10
|
|
20240703,094500,10648145,522,522,522,522,11
|
|
20240703,094400,10642403,521,521,521,521,413
|
|
20240703,094300,10427230,522,522,522,522,0
|
|
20240703,094200,10427230,522,523,525,521,282
|
|
20240703,094100,10280301,521,515,521,515,1101
|
|
20240703,094000,9706708,518,518,518,518,0
|
|
20240703,093900,9706708,518,516,520,516,17
|
|
20240703,093800,9697902,514,514,514,514,1
|
|
20240703,093700,9697388,513,514,521,512,1116
|
|
20240703,093600,9125953,517,517,517,517,1
|
|
20240703,093500,9125436,515,511,515,511,705
|
|
20240703,093400,8762365,510,510,510,510,0
|
|
20240703,093300,8762365,510,515,515,510,173
|
|
20240703,093200,8674079,510,511,515,510,1570
|
|
20240703,093100,7873373,515,511,515,510,4916
|
|
20240703,093000,5365999,511,511,511,511,3
|
|
20240703,092900,5364466,515,515,515,515,0
|
|
20240703,092800,5364466,515,515,515,515,0
|
|
20240703,092700,5364466,515,512,515,512,2
|
|
20240703,092600,5363439,515,515,515,515,0
|
|
20240703,092500,5363439,515,515,515,515,0
|
|
20240703,092400,5363439,515,512,515,512,2
|
|
20240703,092300,5362412,515,512,515,512,50
|
|
20240703,092200,5336708,514,514,514,514,0
|
|
20240703,092100,5336708,514,514,514,514,0
|
|
20240703,092000,5336708,514,512,514,512,2
|
|
20240703,091900,5335682,511,512,512,511,22
|
|
20240703,091800,5324420,514,513,514,513,2
|
|
20240703,091700,5323393,512,512,512,512,1
|
|
20240703,091600,5322881,514,512,514,512,2
|
|
20240703,091500,5321855,514,514,514,514,0
|
|
20240703,091400,5321855,514,514,514,514,1
|
|
20240703,091300,5321341,510,515,515,510,101
|
|
20240703,091200,5269826,510,515,515,510,2370
|
|
20240703,091100,4058900,515,512,515,512,201
|
|
20240703,091000,3955985,512,512,512,512,0
|
|
20240703,090900,3955985,512,512,512,512,0
|
|
20240703,090800,3955985,512,512,512,512,465
|
|
20240703,090700,3717905,512,512,512,512,0
|
|
20240703,090600,3717905,512,511,512,508,19
|
|
20240703,090500,3708246,512,512,512,512,0
|
|
20240703,090400,3708246,512,512,512,512,0
|
|
20240703,090300,3708246,512,515,515,512,606
|
|
20240703,090200,3397620,512,512,512,512,3
|
|
20240703,090100,3396084,515,515,515,515,221
|
|
20240703,090000,3282269,515,510,515,510,6427
|