599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185600,88698458,514,514,514,514,1679
|
|
20240724,185500,88698458,514,514,514,514,0
|
|
20240724,185400,88698458,514,514,514,514,0
|
|
20240724,185300,88698458,514,514,514,514,0
|
|
20240724,185200,88698458,514,514,514,514,0
|
|
20240724,185100,88698458,514,514,514,514,0
|
|
20240724,185000,88698458,514,514,514,514,0
|
|
20240724,184900,88698458,514,514,514,514,0
|
|
20240724,184800,88698458,514,514,514,514,0
|
|
20240724,184700,88698458,514,514,514,514,0
|
|
20240724,184600,88698458,514,514,514,514,0
|
|
20240724,184500,88698458,514,514,514,514,0
|
|
20240724,184400,88698458,514,514,514,514,0
|
|
20240724,184300,88698458,514,514,514,514,0
|
|
20240724,184200,88698458,514,514,514,514,0
|
|
20240724,184100,88698458,514,514,514,514,0
|
|
20240724,184000,88698458,514,514,514,514,0
|
|
20240724,183900,88698458,514,514,514,514,0
|
|
20240724,183800,88698458,514,514,514,514,0
|
|
20240724,183700,88698458,514,514,514,514,0
|
|
20240724,183600,88698458,514,514,514,514,0
|
|
20240724,183500,88698458,514,514,514,514,0
|
|
20240724,183400,88698458,514,514,514,514,0
|
|
20240724,183300,88698458,514,514,514,514,0
|
|
20240724,183200,88698458,514,514,514,514,0
|
|
20240724,183100,88698458,514,514,514,514,0
|
|
20240724,183000,88698458,514,514,514,514,0
|
|
20240724,182900,88698458,514,514,514,514,0
|
|
20240724,182800,88698458,514,514,514,514,0
|
|
20240724,182700,88698458,514,514,514,514,0
|
|
20240724,182600,88698458,514,514,514,514,1679
|
|
20240724,182500,88698458,514,514,514,514,0
|
|
20240724,182400,88698458,514,514,514,514,0
|
|
20240724,182300,88698458,514,514,514,514,0
|
|
20240724,182200,88698458,514,514,514,514,0
|
|
20240724,182100,88698458,514,514,514,514,0
|
|
20240724,182000,88698458,514,514,514,514,0
|
|
20240724,181900,88698458,514,514,514,514,0
|
|
20240724,181800,88698458,514,514,514,514,0
|
|
20240724,181700,88698458,514,514,514,514,0
|
|
20240724,181600,88698458,514,514,514,514,0
|
|
20240724,181500,88698458,514,514,514,514,0
|
|
20240724,181400,88698458,514,514,514,514,0
|
|
20240724,181300,88698458,514,514,514,514,0
|
|
20240724,181200,88698458,514,514,514,514,0
|
|
20240724,181100,88698458,514,514,514,514,0
|
|
20240724,181000,88698458,514,514,514,514,0
|
|
20240724,180900,88698458,514,514,514,514,0
|
|
20240724,180800,88698458,514,514,514,514,0
|
|
20240724,180700,88698458,514,514,514,514,0
|
|
20240724,180600,88698458,514,514,514,514,0
|
|
20240724,180500,88698458,514,514,514,514,0
|
|
20240724,180400,88698458,514,514,514,514,0
|
|
20240724,180300,88698458,514,514,514,514,0
|
|
20240724,180200,88698458,514,514,514,514,0
|
|
20240724,180100,88698458,514,514,514,514,0
|
|
20240724,180000,88698458,514,514,514,514,0
|
|
20240724,175900,88698458,514,514,514,514,0
|
|
20240724,175800,88698458,514,514,514,514,0
|
|
20240724,175700,88698458,514,514,514,514,0
|
|
20240724,175600,88698458,514,514,514,514,1679
|
|
20240724,175500,88698458,514,514,514,514,0
|
|
20240724,175400,88698458,514,514,514,514,0
|
|
20240724,175300,88698458,514,514,514,514,0
|
|
20240724,175200,88698458,514,514,514,514,0
|
|
20240724,175100,88698458,514,514,514,514,0
|
|
20240724,175000,88698458,514,514,514,514,0
|
|
20240724,174900,88698458,514,514,514,514,0
|
|
20240724,174800,88698458,514,514,514,514,0
|
|
20240724,174700,88698458,514,514,514,514,0
|
|
20240724,174600,88698458,514,514,514,514,0
|
|
20240724,174500,88698458,514,514,514,514,0
|
|
20240724,174400,88698458,514,514,514,514,0
|
|
20240724,174300,88698458,514,514,514,514,0
|
|
20240724,174200,88698458,514,514,514,514,0
|
|
20240724,174100,88698458,514,514,514,514,0
|
|
20240724,174000,88698458,514,514,514,514,0
|
|
20240724,173900,88698458,514,514,514,514,0
|
|
20240724,173800,88698458,514,514,514,514,0
|
|
20240724,173700,88698458,514,514,514,514,0
|
|
20240724,173600,88698458,514,514,514,514,0
|
|
20240724,173500,88698458,514,514,514,514,0
|
|
20240724,173400,88698458,514,514,514,514,0
|
|
20240724,173300,88698458,514,514,514,514,0
|
|
20240724,173200,88698458,514,514,514,514,0
|
|
20240724,173100,88698458,514,514,514,514,0
|
|
20240724,173000,88698458,514,514,514,514,0
|
|
20240724,172900,88698458,514,514,514,514,0
|
|
20240724,172800,88698458,514,514,514,514,0
|
|
20240724,172700,88698458,514,514,514,514,0
|
|
20240724,172600,88698458,514,514,514,514,1679
|
|
20240724,172500,88698458,514,514,514,514,0
|
|
20240724,172400,88698458,514,514,514,514,0
|
|
20240724,172300,88698458,514,514,514,514,0
|
|
20240724,172200,88698458,514,514,514,514,0
|
|
20240724,172100,88698458,514,514,514,514,0
|
|
20240724,172000,88698458,514,514,514,514,0
|
|
20240724,171900,88698458,514,514,514,514,0
|
|
20240724,171800,88698458,514,514,514,514,0
|
|
20240724,171700,88698458,514,514,514,514,0
|
|
20240724,171600,88698458,514,514,514,514,0
|
|
20240724,171500,88698458,514,514,514,514,0
|
|
20240724,171400,88698458,514,514,514,514,0
|
|
20240724,171300,88698458,514,514,514,514,0
|
|
20240724,171200,88698458,514,514,514,514,0
|
|
20240724,171100,88698458,514,514,514,514,0
|
|
20240724,171000,88698458,514,514,514,514,0
|
|
20240724,170900,88698458,514,514,514,514,0
|
|
20240724,170800,88698458,514,514,514,514,0
|
|
20240724,170700,88698458,514,514,514,514,0
|
|
20240724,170600,88698458,514,514,514,514,0
|
|
20240724,170500,88698458,514,514,514,514,0
|
|
20240724,170400,88698458,514,514,514,514,0
|
|
20240724,170300,88698458,514,514,514,514,0
|
|
20240724,170200,88698458,514,514,514,514,0
|
|
20240724,170100,88698458,514,514,514,514,0
|
|
20240724,170000,88698458,514,514,514,514,0
|
|
20240724,165900,88698458,514,514,514,514,0
|
|
20240724,165800,88698458,514,514,514,514,0
|
|
20240724,165700,88698458,514,514,514,514,0
|
|
20240724,165600,88698458,514,514,514,514,1679
|
|
20240724,165500,88698458,514,514,514,514,0
|
|
20240724,165400,88698458,514,514,514,514,0
|
|
20240724,165300,88698458,514,514,514,514,0
|
|
20240724,165200,88698458,514,514,514,514,0
|
|
20240724,165100,88698458,514,514,514,514,0
|
|
20240724,165000,88698458,514,514,514,514,0
|
|
20240724,164900,88698458,514,514,514,514,0
|
|
20240724,164800,88698458,514,514,514,514,0
|
|
20240724,164700,88698458,514,514,514,514,0
|
|
20240724,164600,88698458,514,514,514,514,0
|
|
20240724,164500,88698458,514,514,514,514,0
|
|
20240724,164400,88698458,514,514,514,514,0
|
|
20240724,164300,88698458,514,514,514,514,0
|
|
20240724,164200,88698458,514,514,514,514,0
|
|
20240724,164100,88698458,514,514,514,514,0
|
|
20240724,164000,88698458,514,514,514,514,0
|
|
20240724,163900,88698458,514,514,514,514,0
|
|
20240724,163800,88698458,514,514,514,514,0
|
|
20240724,163700,88698458,514,514,514,514,0
|
|
20240724,163600,88698458,514,514,514,514,0
|
|
20240724,163500,88698458,514,514,514,514,0
|
|
20240724,163400,88698458,514,514,514,514,0
|
|
20240724,163300,88698458,514,514,514,514,0
|
|
20240724,163200,88698458,514,514,514,514,0
|
|
20240724,163100,88698458,514,514,514,514,0
|
|
20240724,163000,88698458,514,514,514,514,0
|
|
20240724,162900,88698458,514,514,514,514,0
|
|
20240724,162800,88698458,514,514,514,514,0
|
|
20240724,162700,88698458,514,514,514,514,0
|
|
20240724,162600,88698458,514,514,514,514,1679
|
|
20240724,162500,88698458,514,514,514,514,0
|
|
20240724,162400,88698458,514,514,514,514,0
|
|
20240724,162300,88698458,514,514,514,514,0
|
|
20240724,162200,88698458,514,514,514,514,0
|
|
20240724,162100,88698458,514,514,514,514,0
|
|
20240724,162000,88698458,514,514,514,514,0
|
|
20240724,161900,88698458,514,514,514,514,0
|
|
20240724,161800,88698458,514,514,514,514,0
|
|
20240724,161700,88698458,514,514,514,514,0
|
|
20240724,161600,88698458,514,514,514,514,0
|
|
20240724,161500,88698458,514,514,514,514,0
|
|
20240724,161400,88698458,514,514,514,514,0
|
|
20240724,161300,88698458,514,514,514,514,0
|
|
20240724,161200,88698458,514,514,514,514,0
|
|
20240724,161100,88698458,514,514,514,514,0
|
|
20240724,161000,88698458,514,514,514,514,0
|
|
20240724,160900,88698458,514,514,514,514,0
|
|
20240724,160800,88698458,514,514,514,514,0
|
|
20240724,160700,88698458,514,514,514,514,0
|
|
20240724,160600,88698458,514,514,514,514,0
|
|
20240724,160500,88698458,514,514,514,514,0
|
|
20240724,160400,88698458,514,514,514,514,0
|
|
20240724,160300,88698458,514,514,514,514,0
|
|
20240724,160200,88698458,514,514,514,514,0
|
|
20240724,160100,88698458,514,514,514,514,0
|
|
20240724,160000,88698458,514,514,514,514,0
|
|
20240724,155900,88698458,514,514,514,514,0
|
|
20240724,155800,88698458,514,514,514,514,0
|
|
20240724,155700,88698458,514,514,514,514,0
|
|
20240724,155600,88698458,514,514,514,514,1679
|
|
20240724,155500,88698458,514,514,514,514,0
|
|
20240724,155400,88698458,514,514,514,514,0
|
|
20240724,155300,88698458,514,514,514,514,0
|
|
20240724,155200,88698458,514,514,514,514,0
|
|
20240724,155100,88698458,514,514,514,514,0
|
|
20240724,155000,88698458,514,514,514,514,0
|
|
20240724,154900,88698458,514,514,514,514,0
|
|
20240724,154800,88698458,514,514,514,514,0
|
|
20240724,154700,88698458,514,514,514,514,0
|
|
20240724,154600,88698458,514,514,514,514,0
|
|
20240724,154500,88698458,514,514,514,514,0
|
|
20240724,154400,88698458,514,514,514,514,0
|
|
20240724,154300,88698458,514,514,514,514,0
|
|
20240724,154200,88698458,514,514,514,514,0
|
|
20240724,154100,88698458,514,514,514,514,0
|
|
20240724,154000,88698458,514,514,514,514,0
|
|
20240724,153900,88698458,514,514,514,514,0
|
|
20240724,153800,88698458,514,514,514,514,0
|
|
20240724,153700,88698458,514,514,514,514,0
|
|
20240724,153600,88698458,514,514,514,514,0
|
|
20240724,153500,88698458,514,514,514,514,0
|
|
20240724,153400,88698458,514,514,514,514,0
|
|
20240724,153300,88698458,514,514,514,514,0
|
|
20240724,153200,88698458,514,514,514,514,0
|
|
20240724,153100,88698458,514,514,514,514,0
|
|
20240724,153000,88698458,514,514,514,514,1679
|
|
20240724,152900,87835452,520,520,520,520,0
|
|
20240724,152800,87835452,520,520,520,520,0
|
|
20240724,152700,87835452,520,520,520,520,0
|
|
20240724,152600,87835452,520,520,520,520,0
|
|
20240724,152500,87835452,520,520,520,520,0
|
|
20240724,152400,87835452,520,520,520,520,0
|
|
20240724,152300,87835452,520,520,520,520,0
|
|
20240724,152200,87835452,520,520,520,520,0
|
|
20240724,152100,87835452,520,520,520,520,0
|
|
20240724,152000,87835452,520,520,520,520,0
|
|
20240724,151900,87835452,520,515,520,514,397
|
|
20240724,151800,87631387,517,517,517,517,0
|
|
20240724,151700,87631387,517,517,517,514,866
|
|
20240724,151600,87186050,517,517,517,517,0
|
|
20240724,151500,87186050,517,517,517,517,0
|
|
20240724,151400,87186050,517,517,517,517,513
|
|
20240724,151300,86920829,517,517,517,517,0
|
|
20240724,151200,86920829,517,517,517,517,1
|
|
20240724,151100,86920312,514,514,514,514,0
|
|
20240724,151000,86920312,514,514,514,514,258
|
|
20240724,150900,86787700,514,514,514,514,132
|
|
20240724,150800,86719852,513,513,513,513,0
|
|
20240724,150700,86719852,513,513,513,513,0
|
|
20240724,150600,86719852,513,513,513,513,0
|
|
20240724,150500,86719852,513,513,513,513,121
|
|
20240724,150400,86657779,513,513,513,513,0
|
|
20240724,150300,86657779,513,513,513,513,0
|
|
20240724,150200,86657779,513,513,513,513,357
|
|
20240724,150100,86474638,513,513,513,513,0
|
|
20240724,150000,86474638,513,513,513,513,0
|
|
20240724,145900,86474638,513,513,513,513,600
|
|
20240724,145800,86166838,513,513,513,513,10
|
|
20240724,145700,86161708,513,513,513,513,89
|
|
20240724,145600,86116051,512,512,512,512,69
|
|
20240724,145500,86080723,512,513,513,512,76
|
|
20240724,145400,86041761,513,513,513,511,148
|
|
20240724,145300,85966129,512,512,512,512,329
|
|
20240724,145200,85797681,512,512,512,512,125
|
|
20240724,145100,85733681,511,511,511,511,7034
|
|
20240724,145000,82139307,511,510,511,510,3246
|
|
20240724,144900,80482405,510,511,511,510,6
|
|
20240724,144800,80479340,517,517,517,517,1
|
|
20240724,144700,80478823,511,511,511,511,1
|
|
20240724,144600,80478312,512,513,513,512,1436
|
|
20240724,144500,79742644,514,514,514,514,357
|
|
20240724,144400,79559146,518,515,518,515,2
|
|
20240724,144300,79558113,515,515,515,515,0
|
|
20240724,144200,79558113,515,515,515,515,0
|
|
20240724,144100,79558113,515,515,515,515,1
|
|
20240724,144000,79557598,514,516,516,514,15037
|
|
20240724,143900,71815836,517,517,518,517,2195
|
|
20240724,143800,70681020,518,518,518,518,400
|
|
20240724,143700,70473820,519,519,519,519,0
|
|
20240724,143600,70473820,519,519,519,519,0
|
|
20240724,143500,70473820,519,520,520,519,100
|
|
20240724,143400,70421919,521,521,521,521,0
|
|
20240724,143300,70421919,521,521,521,521,1
|
|
20240724,143200,70421398,521,521,521,521,1
|
|
20240724,143100,70420877,520,520,520,520,0
|
|
20240724,143000,70420877,520,520,520,520,30
|
|
20240724,142900,70405277,520,520,520,520,3
|
|
20240724,142800,70403717,520,520,520,520,1
|
|
20240724,142700,70403197,519,519,519,519,0
|
|
20240724,142600,70403197,519,519,519,519,1
|
|
20240724,142500,70402678,521,519,521,519,2
|
|
20240724,142400,70401638,517,517,517,517,0
|
|
20240724,142300,70401638,517,517,517,517,1
|
|
20240724,142200,70401121,521,521,521,521,0
|
|
20240724,142100,70401121,521,521,521,521,0
|
|
20240724,142000,70401121,521,521,521,521,0
|
|
20240724,141900,70401121,521,521,521,521,0
|
|
20240724,141800,70401121,521,519,521,519,3
|
|
20240724,141700,70399560,521,521,521,521,0
|
|
20240724,141600,70399560,521,521,521,521,0
|
|
20240724,141500,70399560,521,521,521,521,0
|
|
20240724,141400,70399560,521,519,521,519,2
|
|
20240724,141300,70398520,519,519,519,519,0
|
|
20240724,141200,70398520,519,519,519,519,0
|
|
20240724,141100,70398520,519,519,519,519,1
|
|
20240724,141000,70398001,518,518,518,518,1
|
|
20240724,140900,70397483,516,516,516,516,0
|
|
20240724,140800,70397483,516,517,517,516,500
|
|
20240724,140700,70139435,521,521,521,521,0
|
|
20240724,140600,70139435,521,518,521,518,2
|
|
20240724,140500,70138396,521,521,521,521,0
|
|
20240724,140400,70138396,521,521,521,521,0
|
|
20240724,140300,70138396,521,521,521,521,0
|
|
20240724,140200,70138396,521,521,521,521,0
|
|
20240724,140100,70138396,521,521,521,521,0
|
|
20240724,140000,70138396,521,521,521,521,0
|
|
20240724,135900,70138396,521,521,521,521,0
|
|
20240724,135800,70138396,521,521,521,521,0
|
|
20240724,135700,70138396,521,518,521,517,2244
|
|
20240724,135600,68978144,518,521,521,518,4244
|
|
20240724,135500,66779322,522,524,524,522,5014
|
|
20240724,135400,64160498,525,525,525,525,0
|
|
20240724,135300,64160498,525,525,525,525,0
|
|
20240724,135200,64160498,525,525,525,525,0
|
|
20240724,135100,64160498,525,525,525,525,0
|
|
20240724,135000,64160498,525,525,525,525,0
|
|
20240724,134900,64160498,525,525,525,525,0
|
|
20240724,134800,64160498,525,525,525,525,0
|
|
20240724,134700,64160498,525,525,525,525,0
|
|
20240724,134600,64160498,525,525,525,525,0
|
|
20240724,134500,64160498,525,525,525,525,0
|
|
20240724,134400,64160498,525,525,525,525,100
|
|
20240724,134300,64107998,525,525,525,525,0
|
|
20240724,134200,64107998,525,525,525,525,0
|
|
20240724,134100,64107998,525,525,525,525,0
|
|
20240724,134000,64107998,525,525,525,525,0
|
|
20240724,133900,64107998,525,525,525,525,0
|
|
20240724,133800,64107998,525,525,525,525,0
|
|
20240724,133700,64107998,525,525,525,525,0
|
|
20240724,133600,64107998,525,525,525,525,0
|
|
20240724,133500,64107998,525,525,525,525,0
|
|
20240724,133400,64107998,525,525,525,525,1
|
|
20240724,133300,64107473,525,525,525,525,0
|
|
20240724,133200,64107473,525,525,525,525,0
|
|
20240724,133100,64107473,525,525,525,525,0
|
|
20240724,133000,64107473,525,525,525,525,0
|
|
20240724,132900,64107473,525,525,525,525,0
|
|
20240724,132800,64107473,525,525,525,525,0
|
|
20240724,132700,64107473,525,525,525,525,1
|
|
20240724,132600,64106948,524,524,524,524,0
|
|
20240724,132500,64106948,524,523,524,523,107
|
|
20240724,132400,64050881,524,524,524,524,0
|
|
20240724,132300,64050881,524,523,524,523,2
|
|
20240724,132200,64049834,521,521,521,521,0
|
|
20240724,132100,64049834,521,521,521,521,0
|
|
20240724,132000,64049834,521,521,521,521,0
|
|
20240724,131900,64049834,521,521,521,521,0
|
|
20240724,131800,64049834,521,521,521,521,0
|
|
20240724,131700,64049834,521,521,521,521,0
|
|
20240724,131600,64049834,521,521,521,521,1
|
|
20240724,131500,64049313,521,521,521,521,0
|
|
20240724,131400,64049313,521,521,521,521,0
|
|
20240724,131300,64049313,521,521,521,521,0
|
|
20240724,131200,64049313,521,521,521,521,0
|
|
20240724,131100,64049313,521,521,521,521,0
|
|
20240724,131000,64049313,521,521,521,521,0
|
|
20240724,130900,64049313,521,521,521,521,0
|
|
20240724,130800,64049313,521,521,521,521,0
|
|
20240724,130700,64049313,521,521,521,521,0
|
|
20240724,130600,64049313,521,521,521,521,0
|
|
20240724,130500,64049313,521,521,521,521,0
|
|
20240724,130400,64049313,521,520,524,520,52
|
|
20240724,130300,64022075,519,519,519,519,1
|
|
20240724,130200,64021556,524,524,524,524,0
|
|
20240724,130100,64021556,524,519,524,518,191
|
|
20240724,130000,63922463,525,520,525,517,1691
|
|
20240724,125900,63045801,520,522,522,520,2001
|
|
20240724,125800,62004775,522,523,523,522,248
|
|
20240724,125700,61875217,529,524,529,524,148
|
|
20240724,125600,61796930,522,522,522,522,1
|
|
20240724,125500,61796408,522,522,522,522,0
|
|
20240724,125400,61796408,522,522,522,522,1
|
|
20240724,125300,61795886,523,523,523,523,1
|
|
20240724,125200,61795363,523,522,523,522,14
|
|
20240724,125100,61788042,520,525,530,520,2394
|
|
20240724,125000,60539304,521,524,524,521,986
|
|
20240724,124900,60024601,526,528,528,526,841
|
|
20240724,124800,59582233,530,530,530,530,0
|
|
20240724,124700,59582233,530,529,530,529,26
|
|
20240724,124600,59568477,529,528,530,528,25
|
|
20240724,124500,59555269,528,528,528,528,7
|
|
20240724,124400,59551573,528,527,530,527,25
|
|
20240724,124300,59538390,530,525,530,524,155
|
|
20240724,124200,59456290,525,521,525,521,4057
|
|
20240724,124100,57342586,525,527,527,521,6759
|
|
20240724,124000,53794269,529,529,529,529,3
|
|
20240724,123900,53792682,529,529,530,529,1024
|
|
20240724,123800,53249985,529,529,529,529,7
|
|
20240724,123700,53246282,529,529,530,529,17
|
|
20240724,123600,53237288,526,526,526,526,0
|
|
20240724,123500,53237288,526,526,526,526,0
|
|
20240724,123400,53237288,526,526,526,526,0
|
|
20240724,123300,53237288,526,526,530,526,185
|
|
20240724,123200,53139395,525,525,525,525,200
|
|
20240724,123100,53034395,524,524,524,524,0
|
|
20240724,123000,53034395,524,524,524,524,0
|
|
20240724,122900,53034395,524,524,524,524,0
|
|
20240724,122800,53034395,524,524,524,524,1
|
|
20240724,122700,53033871,530,530,530,530,0
|
|
20240724,122600,53033871,530,530,530,530,0
|
|
20240724,122500,53033871,530,530,530,530,0
|
|
20240724,122400,53033871,530,530,530,530,0
|
|
20240724,122300,53033871,530,530,530,530,0
|
|
20240724,122200,53033871,530,525,530,525,28
|
|
20240724,122100,53019093,524,524,524,524,0
|
|
20240724,122000,53019093,524,524,524,524,0
|
|
20240724,121900,53019093,524,524,524,524,0
|
|
20240724,121800,53019093,524,524,524,524,0
|
|
20240724,121700,53019093,524,524,524,524,0
|
|
20240724,121600,53019093,524,524,524,524,0
|
|
20240724,121500,53019093,524,524,524,524,10
|
|
20240724,121400,53013853,530,530,530,530,0
|
|
20240724,121300,53013853,530,530,530,530,0
|
|
20240724,121200,53013853,530,530,530,530,0
|
|
20240724,121100,53013853,530,530,530,530,0
|
|
20240724,121000,53013853,530,526,530,526,4
|
|
20240724,120900,53011740,523,523,523,523,0
|
|
20240724,120800,53011740,523,523,523,523,0
|
|
20240724,120700,53011740,523,523,523,523,0
|
|
20240724,120600,53011740,523,522,523,522,8
|
|
20240724,120500,53007557,521,527,527,521,4248
|
|
20240724,120400,50792549,527,529,529,527,4812
|
|
20240724,120300,48255495,529,529,529,529,134
|
|
20240724,120200,48184609,529,525,529,525,601
|
|
20240724,120100,47866684,529,529,529,529,0
|
|
20240724,120000,47866684,529,529,529,529,0
|
|
20240724,115900,47866684,529,529,529,529,15
|
|
20240724,115800,47858749,529,522,529,522,13
|
|
20240724,115700,47851938,527,528,529,527,5019
|
|
20240724,115600,45206888,528,528,528,528,100
|
|
20240724,115500,45154088,528,528,528,528,0
|
|
20240724,115400,45154088,528,528,528,528,0
|
|
20240724,115300,45154088,528,528,528,528,0
|
|
20240724,115200,45154088,528,528,528,528,4927
|
|
20240724,115100,42552632,527,527,527,527,0
|
|
20240724,115000,42552632,527,527,527,527,0
|
|
20240724,114900,42552632,527,527,527,527,0
|
|
20240724,114800,42552632,527,524,527,524,30
|
|
20240724,114700,42536825,527,524,527,524,100
|
|
20240724,114600,42484128,529,529,529,529,0
|
|
20240724,114500,42484128,529,529,529,529,0
|
|
20240724,114400,42484128,529,529,529,529,0
|
|
20240724,114300,42484128,529,529,529,529,0
|
|
20240724,114200,42484128,529,529,529,529,0
|
|
20240724,114100,42484128,529,529,529,529,0
|
|
20240724,114000,42484128,529,529,529,529,0
|
|
20240724,113900,42484128,529,529,529,529,0
|
|
20240724,113800,42484128,529,529,529,529,0
|
|
20240724,113700,42484128,529,529,529,529,0
|
|
20240724,113600,42484128,529,529,529,529,0
|
|
20240724,113500,42484128,529,529,529,529,0
|
|
20240724,113400,42484128,529,529,529,529,0
|
|
20240724,113300,42484128,529,523,529,522,202
|
|
20240724,113200,42378549,524,530,530,524,16
|
|
20240724,113100,42370075,530,525,530,525,2
|
|
20240724,113000,42369020,530,530,530,530,0
|
|
20240724,112900,42369020,530,530,530,530,0
|
|
20240724,112800,42369020,530,525,530,525,3
|
|
20240724,112700,42367436,530,530,530,530,0
|
|
20240724,112600,42367436,530,530,530,530,0
|
|
20240724,112500,42367436,530,530,530,530,0
|
|
20240724,112400,42367436,530,530,530,530,0
|
|
20240724,112300,42367436,530,525,530,525,100
|
|
20240724,112200,42314460,530,530,530,530,0
|
|
20240724,112100,42314460,530,530,530,530,0
|
|
20240724,112000,42314460,530,530,530,530,0
|
|
20240724,111900,42314460,530,525,530,525,2
|
|
20240724,111800,42313405,522,522,524,522,27
|
|
20240724,111700,42299281,522,520,530,520,807
|
|
20240724,111600,41872546,526,526,526,526,0
|
|
20240724,111500,41872546,526,526,526,526,0
|
|
20240724,111400,41872546,526,526,526,526,0
|
|
20240724,111300,41872546,526,526,526,526,0
|
|
20240724,111200,41872546,526,526,526,526,0
|
|
20240724,111100,41872546,526,526,526,526,0
|
|
20240724,111000,41872546,526,520,526,520,200
|
|
20240724,110900,41767352,526,526,526,526,0
|
|
20240724,110800,41767352,526,526,526,526,0
|
|
20240724,110700,41767352,526,526,526,526,0
|
|
20240724,110600,41767352,526,526,526,526,0
|
|
20240724,110500,41767352,526,526,526,526,0
|
|
20240724,110400,41767352,526,526,526,526,0
|
|
20240724,110300,41767352,526,520,526,520,2
|
|
20240724,110200,41766306,518,518,518,518,0
|
|
20240724,110100,41766306,518,519,519,518,103
|
|
20240724,110000,41712891,526,526,526,526,0
|
|
20240724,105900,41712891,526,520,526,520,50
|
|
20240724,105800,41686597,526,526,526,526,0
|
|
20240724,105700,41686597,526,526,526,526,0
|
|
20240724,105600,41686597,526,526,526,526,0
|
|
20240724,105500,41686597,526,526,526,526,0
|
|
20240724,105400,41686597,526,526,526,526,0
|
|
20240724,105300,41686597,526,526,526,526,0
|
|
20240724,105200,41686597,526,526,526,526,0
|
|
20240724,105100,41686597,526,526,526,526,0
|
|
20240724,105000,41686597,526,526,526,526,0
|
|
20240724,104900,41686597,526,526,526,526,0
|
|
20240724,104800,41686597,526,521,526,521,25
|
|
20240724,104700,41673457,520,520,520,520,1
|
|
20240724,104600,41672937,519,519,519,519,0
|
|
20240724,104500,41672937,519,519,519,519,0
|
|
20240724,104400,41672937,519,521,521,519,8849
|
|
20240724,104300,37078669,521,525,525,521,8329
|
|
20240724,104200,32730658,525,525,525,525,0
|
|
20240724,104100,32730658,525,525,525,525,0
|
|
20240724,104000,32730658,525,525,525,525,0
|
|
20240724,103900,32730658,525,525,525,525,0
|
|
20240724,103800,32730658,525,525,525,525,0
|
|
20240724,103700,32730658,525,525,525,525,0
|
|
20240724,103600,32730658,525,525,525,525,0
|
|
20240724,103500,32730658,525,525,525,525,0
|
|
20240724,103400,32730658,525,525,525,525,0
|
|
20240724,103300,32730658,525,525,525,525,0
|
|
20240724,103200,32730658,525,525,525,525,0
|
|
20240724,103100,32730658,525,525,525,525,0
|
|
20240724,103000,32730658,525,525,525,525,1
|
|
20240724,102900,32730133,525,525,525,525,1
|
|
20240724,102800,32729608,525,525,525,525,1
|
|
20240724,102700,32729083,525,525,525,525,0
|
|
20240724,102600,32729083,525,525,525,525,0
|
|
20240724,102500,32729083,525,525,525,525,0
|
|
20240724,102400,32729083,525,525,525,525,0
|
|
20240724,102300,32729083,525,525,525,525,0
|
|
20240724,102200,32729083,525,525,525,525,0
|
|
20240724,102100,32729083,525,525,525,525,0
|
|
20240724,102000,32729083,525,525,525,525,1
|
|
20240724,101900,32728558,523,523,523,523,0
|
|
20240724,101800,32728558,523,523,523,523,1
|
|
20240724,101700,32728035,523,524,524,522,7967
|
|
20240724,101600,28562476,524,524,524,524,0
|
|
20240724,101500,28562476,524,524,524,524,0
|
|
20240724,101400,28562476,524,524,524,524,0
|
|
20240724,101300,28562476,524,524,524,524,0
|
|
20240724,101200,28562476,524,524,524,524,0
|
|
20240724,101100,28562476,524,524,524,524,5067
|
|
20240724,101000,25907368,524,524,524,524,0
|
|
20240724,100900,25907368,524,524,524,524,0
|
|
20240724,100800,25907368,524,524,524,524,0
|
|
20240724,100700,25907368,524,524,524,524,0
|
|
20240724,100600,25907368,524,524,524,524,37
|
|
20240724,100500,25887980,527,527,527,527,0
|
|
20240724,100400,25887980,527,527,527,527,0
|
|
20240724,100300,25887980,527,527,527,527,0
|
|
20240724,100200,25887980,527,526,527,526,20
|
|
20240724,100100,25877441,527,527,527,527,18
|
|
20240724,100000,25867955,527,527,527,527,0
|
|
20240724,095900,25867955,527,527,527,527,0
|
|
20240724,095800,25867955,527,527,527,527,0
|
|
20240724,095700,25867955,527,527,527,527,0
|
|
20240724,095600,25867955,527,527,527,527,0
|
|
20240724,095500,25867955,527,527,527,527,0
|
|
20240724,095400,25867955,527,527,527,527,0
|
|
20240724,095300,25867955,527,527,527,527,0
|
|
20240724,095200,25867955,527,527,527,527,0
|
|
20240724,095100,25867955,527,527,527,527,0
|
|
20240724,095000,25867955,527,527,527,527,300
|
|
20240724,094900,25709855,530,530,530,530,0
|
|
20240724,094800,25709855,530,530,530,530,12
|
|
20240724,094700,25703495,529,528,529,528,15
|
|
20240724,094600,25695571,530,529,530,529,10
|
|
20240724,094500,25690272,530,530,530,530,0
|
|
20240724,094400,25690272,530,530,530,530,0
|
|
20240724,094300,25690272,530,529,530,529,10
|
|
20240724,094200,25684973,527,527,527,527,1
|
|
20240724,094100,25684446,530,530,530,530,0
|
|
20240724,094000,25684446,530,529,530,529,2
|
|
20240724,093900,25683387,529,529,529,529,0
|
|
20240724,093800,25683387,529,529,529,529,0
|
|
20240724,093700,25683387,529,529,529,529,1
|
|
20240724,093600,25682858,530,530,530,530,0
|
|
20240724,093500,25682858,530,529,530,529,11
|
|
20240724,093400,25677029,530,530,530,530,0
|
|
20240724,093300,25677029,530,529,530,529,123
|
|
20240724,093200,25611840,527,527,527,527,20
|
|
20240724,093100,25601300,527,527,527,527,0
|
|
20240724,093000,25601300,527,527,527,527,1
|
|
20240724,092900,25600773,526,530,530,526,40
|
|
20240724,092800,25579577,530,532,532,530,423
|
|
20240724,092700,25355347,532,531,532,530,5001
|
|
20240724,092600,22704407,530,530,530,530,0
|
|
20240724,092500,22704407,530,527,530,527,4006
|
|
20240724,092400,20581233,530,527,530,527,3
|
|
20240724,092300,20579646,524,525,525,524,211
|
|
20240724,092200,20468873,530,525,530,525,106
|
|
20240724,092100,20413203,525,525,525,525,0
|
|
20240724,092000,20413203,525,525,525,525,0
|
|
20240724,091900,20413203,525,525,525,525,2
|
|
20240724,091800,20412153,530,526,530,526,10
|
|
20240724,091700,20406859,527,531,531,527,32209
|
|
20240724,091600,3362694,532,531,532,531,2
|
|
20240724,091500,3361631,530,530,535,530,4926
|
|
20240724,091400,742799,529,529,529,529,1030
|
|
20240724,091300,197929,529,529,529,529,0
|
|
20240724,091200,197929,529,529,529,529,0
|
|
20240724,091100,197929,529,529,529,529,0
|
|
20240724,091000,197929,529,529,529,529,0
|
|
20240724,090900,197929,529,529,529,529,0
|
|
20240724,090800,197929,529,529,529,529,0
|
|
20240724,090700,197929,529,529,529,529,0
|
|
20240724,090600,197929,529,529,529,529,0
|
|
20240724,090500,197929,529,529,529,529,0
|
|
20240724,090400,197929,529,529,529,529,0
|
|
20240724,090300,197929,529,529,529,529,0
|
|
20240724,090200,197929,529,529,529,529,1
|
|
20240724,090100,197400,525,525,525,525,0
|
|
20240724,090000,197400,525,525,525,525,376
|