660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195700,65300880,805,805,805,805,45
|
|
20240708,195600,65300880,805,805,805,805,0
|
|
20240708,195500,65300880,805,805,805,805,0
|
|
20240708,195400,65300880,805,805,805,805,0
|
|
20240708,195300,65300880,805,805,805,805,0
|
|
20240708,195200,65300880,805,805,805,805,0
|
|
20240708,195100,65300880,805,805,805,805,0
|
|
20240708,195000,65300880,805,805,805,805,0
|
|
20240708,194900,65300880,805,805,805,805,0
|
|
20240708,194800,65300880,805,805,805,805,0
|
|
20240708,194700,65300880,805,805,805,805,0
|
|
20240708,194600,65300880,805,805,805,805,0
|
|
20240708,194500,65300880,805,805,805,805,0
|
|
20240708,194400,65300880,805,805,805,805,0
|
|
20240708,194300,65300880,805,805,805,805,0
|
|
20240708,194200,65300880,805,805,805,805,0
|
|
20240708,194100,65300880,805,805,805,805,0
|
|
20240708,194000,65300880,805,805,805,805,0
|
|
20240708,193900,65300880,805,805,805,805,0
|
|
20240708,193800,65300880,805,805,805,805,0
|
|
20240708,193700,65300880,805,805,805,805,0
|
|
20240708,193600,65300880,805,805,805,805,0
|
|
20240708,193500,65300880,805,805,805,805,0
|
|
20240708,193400,65300880,805,805,805,805,0
|
|
20240708,193300,65300880,805,805,805,805,0
|
|
20240708,193200,65300880,805,805,805,805,0
|
|
20240708,193100,65300880,805,805,805,805,0
|
|
20240708,193000,65300880,805,805,805,805,0
|
|
20240708,192900,65300880,805,805,805,805,0
|
|
20240708,192800,65300880,805,805,805,805,0
|
|
20240708,192700,65300880,805,805,805,805,45
|
|
20240708,192600,65300880,805,805,805,805,0
|
|
20240708,192500,65300880,805,805,805,805,0
|
|
20240708,192400,65300880,805,805,805,805,0
|
|
20240708,192300,65300880,805,805,805,805,0
|
|
20240708,192200,65300880,805,805,805,805,0
|
|
20240708,192100,65300880,805,805,805,805,0
|
|
20240708,192000,65300880,805,805,805,805,0
|
|
20240708,191900,65300880,805,805,805,805,0
|
|
20240708,191800,65300880,805,805,805,805,0
|
|
20240708,191700,65300880,805,805,805,805,0
|
|
20240708,191600,65300880,805,805,805,805,0
|
|
20240708,191500,65300880,805,805,805,805,0
|
|
20240708,191400,65300880,805,805,805,805,0
|
|
20240708,191300,65300880,805,805,805,805,0
|
|
20240708,191200,65300880,805,805,805,805,0
|
|
20240708,191100,65300880,805,805,805,805,0
|
|
20240708,191000,65300880,805,805,805,805,0
|
|
20240708,190900,65300880,805,805,805,805,0
|
|
20240708,190800,65300880,805,805,805,805,0
|
|
20240708,190700,65300880,805,805,805,805,0
|
|
20240708,190600,65300880,805,805,805,805,0
|
|
20240708,190500,65300880,805,805,805,805,0
|
|
20240708,190400,65300880,805,805,805,805,0
|
|
20240708,190300,65300880,805,805,805,805,0
|
|
20240708,190200,65300880,805,805,805,805,0
|
|
20240708,190100,65300880,805,805,805,805,0
|
|
20240708,190000,65300880,805,805,805,805,0
|
|
20240708,185900,65300880,805,805,805,805,0
|
|
20240708,185800,65300880,805,805,805,805,0
|
|
20240708,185700,65300880,805,805,805,805,45
|
|
20240708,185600,65300880,805,805,805,805,0
|
|
20240708,185500,65300880,805,805,805,805,0
|
|
20240708,185400,65300880,805,805,805,805,0
|
|
20240708,185300,65300880,805,805,805,805,0
|
|
20240708,185200,65300880,805,805,805,805,0
|
|
20240708,185100,65300880,805,805,805,805,0
|
|
20240708,185000,65300880,805,805,805,805,0
|
|
20240708,184900,65300880,805,805,805,805,0
|
|
20240708,184800,65300880,805,805,805,805,0
|
|
20240708,184700,65300880,805,805,805,805,0
|
|
20240708,184600,65300880,805,805,805,805,0
|
|
20240708,184500,65300880,805,805,805,805,0
|
|
20240708,184400,65300880,805,805,805,805,0
|
|
20240708,184300,65300880,805,805,805,805,0
|
|
20240708,184200,65300880,805,805,805,805,0
|
|
20240708,184100,65300880,805,805,805,805,0
|
|
20240708,184000,65300880,805,805,805,805,0
|
|
20240708,183900,65300880,805,805,805,805,0
|
|
20240708,183800,65300880,805,805,805,805,0
|
|
20240708,183700,65300880,805,805,805,805,0
|
|
20240708,183600,65300880,805,805,805,805,0
|
|
20240708,183500,65300880,805,805,805,805,0
|
|
20240708,183400,65300880,805,805,805,805,0
|
|
20240708,183300,65300880,805,805,805,805,0
|
|
20240708,183200,65300880,805,805,805,805,0
|
|
20240708,183100,65300880,805,805,805,805,0
|
|
20240708,183000,65300880,805,805,805,805,0
|
|
20240708,182900,65300880,805,805,805,805,0
|
|
20240708,182800,65300880,805,805,805,805,0
|
|
20240708,182700,65300880,805,805,805,805,45
|
|
20240708,182600,65300880,805,805,805,805,0
|
|
20240708,182500,65300880,805,805,805,805,0
|
|
20240708,182400,65300880,805,805,805,805,0
|
|
20240708,182300,65300880,805,805,805,805,0
|
|
20240708,182200,65300880,805,805,805,805,0
|
|
20240708,182100,65300880,805,805,805,805,0
|
|
20240708,182000,65300880,805,805,805,805,0
|
|
20240708,181900,65300880,805,805,805,805,0
|
|
20240708,181800,65300880,805,805,805,805,0
|
|
20240708,181700,65300880,805,805,805,805,0
|
|
20240708,181600,65300880,805,805,805,805,0
|
|
20240708,181500,65300880,805,805,805,805,0
|
|
20240708,181400,65300880,805,805,805,805,0
|
|
20240708,181300,65300880,805,805,805,805,0
|
|
20240708,181200,65300880,805,805,805,805,0
|
|
20240708,181100,65300880,805,805,805,805,0
|
|
20240708,181000,65300880,805,805,805,805,0
|
|
20240708,180900,65300880,805,805,805,805,0
|
|
20240708,180800,65300880,805,805,805,805,0
|
|
20240708,180700,65300880,805,805,805,805,0
|
|
20240708,180600,65300880,805,805,805,805,0
|
|
20240708,180500,65300880,805,805,805,805,0
|
|
20240708,180400,65300880,805,805,805,805,0
|
|
20240708,180300,65300880,805,805,805,805,0
|
|
20240708,180200,65300880,805,805,805,805,0
|
|
20240708,180100,65300880,805,805,805,805,0
|
|
20240708,180000,65300880,805,805,805,805,0
|
|
20240708,175900,65300880,805,805,805,805,0
|
|
20240708,175800,65300880,805,805,805,805,0
|
|
20240708,175700,65300880,805,805,805,805,45
|
|
20240708,175600,65300880,805,805,805,805,0
|
|
20240708,175500,65300880,805,805,805,805,0
|
|
20240708,175400,65300880,805,805,805,805,0
|
|
20240708,175300,65300880,805,805,805,805,0
|
|
20240708,175200,65300880,805,805,805,805,0
|
|
20240708,175100,65300880,805,805,805,805,0
|
|
20240708,175000,65300880,805,805,805,805,0
|
|
20240708,174900,65300880,805,805,805,805,0
|
|
20240708,174800,65300880,805,805,805,805,0
|
|
20240708,174700,65300880,805,805,805,805,0
|
|
20240708,174600,65300880,805,805,805,805,0
|
|
20240708,174500,65300880,805,805,805,805,0
|
|
20240708,174400,65300880,805,805,805,805,0
|
|
20240708,174300,65300880,805,805,805,805,0
|
|
20240708,174200,65300880,805,805,805,805,0
|
|
20240708,174100,65300880,805,805,805,805,0
|
|
20240708,174000,65300880,805,805,805,805,0
|
|
20240708,173900,65300880,805,805,805,805,0
|
|
20240708,173800,65300880,805,805,805,805,0
|
|
20240708,173700,65300880,805,805,805,805,0
|
|
20240708,173600,65300880,805,805,805,805,0
|
|
20240708,173500,65300880,805,805,805,805,0
|
|
20240708,173400,65300880,805,805,805,805,0
|
|
20240708,173300,65300880,805,805,805,805,0
|
|
20240708,173200,65300880,805,805,805,805,0
|
|
20240708,173100,65300880,805,805,805,805,0
|
|
20240708,173000,65300880,805,805,805,805,0
|
|
20240708,172900,65300880,805,805,805,805,0
|
|
20240708,172800,65300880,805,805,805,805,0
|
|
20240708,172700,65300880,805,805,805,805,45
|
|
20240708,172600,65300880,805,805,805,805,0
|
|
20240708,172500,65300880,805,805,805,805,0
|
|
20240708,172400,65300880,805,805,805,805,0
|
|
20240708,172300,65300880,805,805,805,805,0
|
|
20240708,172200,65300880,805,805,805,805,0
|
|
20240708,172100,65300880,805,805,805,805,0
|
|
20240708,172000,65300880,805,805,805,805,0
|
|
20240708,171900,65300880,805,805,805,805,0
|
|
20240708,171800,65300880,805,805,805,805,0
|
|
20240708,171700,65300880,805,805,805,805,0
|
|
20240708,171600,65300880,805,805,805,805,0
|
|
20240708,171500,65300880,805,805,805,805,0
|
|
20240708,171400,65300880,805,805,805,805,0
|
|
20240708,171300,65300880,805,805,805,805,0
|
|
20240708,171200,65300880,805,805,805,805,0
|
|
20240708,171100,65300880,805,805,805,805,0
|
|
20240708,171000,65300880,805,805,805,805,0
|
|
20240708,170900,65300880,805,805,805,805,0
|
|
20240708,170800,65300880,805,805,805,805,0
|
|
20240708,170700,65300880,805,805,805,805,0
|
|
20240708,170600,65300880,805,805,805,805,0
|
|
20240708,170500,65300880,805,805,805,805,0
|
|
20240708,170400,65300880,805,805,805,805,0
|
|
20240708,170300,65300880,805,805,805,805,0
|
|
20240708,170200,65300880,805,805,805,805,0
|
|
20240708,170100,65300880,805,805,805,805,0
|
|
20240708,170000,65300880,805,805,805,805,0
|
|
20240708,165900,65300880,805,805,805,805,0
|
|
20240708,165800,65300880,805,805,805,805,0
|
|
20240708,165700,65300880,805,805,805,805,45
|
|
20240708,165600,65300880,805,805,805,805,0
|
|
20240708,165500,65300880,805,805,805,805,0
|
|
20240708,165400,65300880,805,805,805,805,0
|
|
20240708,165300,65300880,805,805,805,805,0
|
|
20240708,165200,65300880,805,805,805,805,0
|
|
20240708,165100,65300880,805,805,805,805,0
|
|
20240708,165000,65300880,805,805,805,805,0
|
|
20240708,164900,65300880,805,805,805,805,0
|
|
20240708,164800,65300880,805,805,805,805,0
|
|
20240708,164700,65300880,805,805,805,805,0
|
|
20240708,164600,65300880,805,805,805,805,0
|
|
20240708,164500,65300880,805,805,805,805,0
|
|
20240708,164400,65300880,805,805,805,805,0
|
|
20240708,164300,65300880,805,805,805,805,0
|
|
20240708,164200,65300880,805,805,805,805,0
|
|
20240708,164100,65300880,805,805,805,805,0
|
|
20240708,164000,65300880,805,805,805,805,0
|
|
20240708,163900,65300880,805,805,805,805,0
|
|
20240708,163800,65300880,805,805,805,805,0
|
|
20240708,163700,65300880,805,805,805,805,0
|
|
20240708,163600,65300880,805,805,805,805,0
|
|
20240708,163500,65300880,805,805,805,805,0
|
|
20240708,163400,65300880,805,805,805,805,0
|
|
20240708,163300,65300880,805,805,805,805,0
|
|
20240708,163200,65300880,805,805,805,805,0
|
|
20240708,163100,65300880,805,805,805,805,0
|
|
20240708,163000,65300880,805,805,805,805,0
|
|
20240708,162900,65300880,805,805,805,805,0
|
|
20240708,162800,65300880,805,805,805,805,0
|
|
20240708,162700,65300880,805,805,805,805,45
|
|
20240708,162600,65300880,805,805,805,805,0
|
|
20240708,162500,65300880,805,805,805,805,0
|
|
20240708,162400,65300880,805,805,805,805,0
|
|
20240708,162300,65300880,805,805,805,805,0
|
|
20240708,162200,65300880,805,805,805,805,0
|
|
20240708,162100,65300880,805,805,805,805,0
|
|
20240708,162000,65300880,805,805,805,805,0
|
|
20240708,161900,65300880,805,805,805,805,0
|
|
20240708,161800,65300880,805,805,805,805,0
|
|
20240708,161700,65300880,805,805,805,805,0
|
|
20240708,161600,65300880,805,805,805,805,0
|
|
20240708,161500,65300880,805,805,805,805,0
|
|
20240708,161400,65300880,805,805,805,805,0
|
|
20240708,161300,65300880,805,805,805,805,0
|
|
20240708,161200,65300880,805,805,805,805,0
|
|
20240708,161100,65300880,805,805,805,805,0
|
|
20240708,161000,65300880,805,805,805,805,0
|
|
20240708,160900,65300880,805,805,805,805,0
|
|
20240708,160800,65300880,805,805,805,805,0
|
|
20240708,160700,65300880,805,805,805,805,0
|
|
20240708,160600,65300880,805,805,805,805,0
|
|
20240708,160500,65300880,805,805,805,805,0
|
|
20240708,160400,65300880,805,805,805,805,0
|
|
20240708,160300,65300880,805,805,805,805,0
|
|
20240708,160200,65300880,805,805,805,805,0
|
|
20240708,160100,65300880,805,805,805,805,0
|
|
20240708,160000,65300880,805,805,805,805,0
|
|
20240708,155900,65300880,805,805,805,805,0
|
|
20240708,155800,65300880,805,805,805,805,0
|
|
20240708,155700,65300880,805,805,805,805,45
|
|
20240708,155600,65300880,805,805,805,805,0
|
|
20240708,155500,65300880,805,805,805,805,0
|
|
20240708,155400,65300880,805,805,805,805,0
|
|
20240708,155300,65300880,805,805,805,805,0
|
|
20240708,155200,65300880,805,805,805,805,0
|
|
20240708,155100,65300880,805,805,805,805,0
|
|
20240708,155000,65300880,805,805,805,805,0
|
|
20240708,154900,65300880,805,805,805,805,0
|
|
20240708,154800,65300880,805,805,805,805,0
|
|
20240708,154700,65300880,805,805,805,805,0
|
|
20240708,154600,65300880,805,805,805,805,0
|
|
20240708,154500,65300880,805,805,805,805,0
|
|
20240708,154400,65300880,805,805,805,805,0
|
|
20240708,154300,65300880,805,805,805,805,0
|
|
20240708,154200,65300880,805,805,805,805,0
|
|
20240708,154100,65300880,805,805,805,805,0
|
|
20240708,154000,65300880,805,805,805,805,0
|
|
20240708,153900,65300880,805,805,805,805,0
|
|
20240708,153800,65300880,805,805,805,805,0
|
|
20240708,153700,65300880,805,805,805,805,0
|
|
20240708,153600,65300880,805,805,805,805,0
|
|
20240708,153500,65300880,805,805,805,805,0
|
|
20240708,153400,65300880,805,805,805,805,0
|
|
20240708,153300,65300880,805,805,805,805,0
|
|
20240708,153200,65300880,805,805,805,805,0
|
|
20240708,153100,65300880,805,805,805,805,0
|
|
20240708,153000,65300880,805,805,805,805,45
|
|
20240708,152900,65264655,805,805,805,805,0
|
|
20240708,152800,65264655,805,805,805,805,0
|
|
20240708,152700,65264655,805,805,805,805,0
|
|
20240708,152600,65264655,805,805,805,805,0
|
|
20240708,152500,65264655,805,805,805,805,0
|
|
20240708,152400,65264655,805,805,805,805,0
|
|
20240708,152300,65264655,805,805,805,805,0
|
|
20240708,152200,65264655,805,805,805,805,0
|
|
20240708,152100,65264655,805,805,805,805,0
|
|
20240708,152000,65264655,805,805,805,805,0
|
|
20240708,151900,65264655,805,805,805,805,1
|
|
20240708,151800,65263850,805,805,805,805,0
|
|
20240708,151700,65263850,805,805,805,805,0
|
|
20240708,151600,65263850,805,805,805,805,1
|
|
20240708,151500,65263045,801,801,801,801,461
|
|
20240708,151400,64893784,805,805,805,805,2
|
|
20240708,151300,64892174,805,805,805,805,0
|
|
20240708,151200,64892174,805,805,805,805,0
|
|
20240708,151100,64892174,805,805,805,805,1
|
|
20240708,151000,64891369,801,802,802,801,753
|
|
20240708,150900,64288211,805,805,805,805,0
|
|
20240708,150800,64288211,805,805,805,805,5
|
|
20240708,150700,64284186,805,805,805,805,16
|
|
20240708,150600,64271306,805,805,805,805,0
|
|
20240708,150500,64271306,805,805,805,805,64
|
|
20240708,150400,64219786,805,802,805,802,1184
|
|
20240708,150300,63267937,802,802,802,802,0
|
|
20240708,150200,63267937,802,801,802,801,254
|
|
20240708,150100,63064478,802,802,802,802,0
|
|
20240708,150000,63064478,802,802,802,802,0
|
|
20240708,145900,63064478,802,802,802,802,0
|
|
20240708,145800,63064478,802,802,802,802,0
|
|
20240708,145700,63064478,802,802,802,802,1359
|
|
20240708,145600,61974560,802,802,802,802,144
|
|
20240708,145500,61859072,802,802,802,802,1
|
|
20240708,145400,61858270,802,802,802,802,1
|
|
20240708,145300,61857468,801,801,801,801,0
|
|
20240708,145200,61857468,801,801,801,801,34
|
|
20240708,145100,61830234,801,801,801,801,100
|
|
20240708,145000,61750134,801,801,801,801,6
|
|
20240708,144900,61745328,801,801,801,801,101
|
|
20240708,144800,61664427,801,801,801,801,1000
|
|
20240708,144700,60863427,802,802,802,802,191
|
|
20240708,144600,60710245,802,802,802,802,0
|
|
20240708,144500,60710245,802,802,802,802,0
|
|
20240708,144400,60710245,802,802,802,802,0
|
|
20240708,144300,60710245,802,802,802,802,0
|
|
20240708,144200,60710245,802,802,802,802,0
|
|
20240708,144100,60710245,802,802,802,802,0
|
|
20240708,144000,60710245,802,802,802,802,0
|
|
20240708,143900,60710245,802,802,802,802,0
|
|
20240708,143800,60710245,802,802,802,802,189
|
|
20240708,143700,60558667,802,802,802,802,211
|
|
20240708,143600,60389445,803,803,803,803,0
|
|
20240708,143500,60389445,803,803,803,803,0
|
|
20240708,143400,60389445,803,803,803,803,0
|
|
20240708,143300,60389445,803,803,803,803,0
|
|
20240708,143200,60389445,803,803,803,803,0
|
|
20240708,143100,60389445,803,803,803,803,94
|
|
20240708,143000,60313963,803,803,803,803,0
|
|
20240708,142900,60313963,803,803,803,803,0
|
|
20240708,142800,60313963,803,803,803,803,763
|
|
20240708,142700,59701274,803,803,803,803,300
|
|
20240708,142600,59460374,803,803,803,803,0
|
|
20240708,142500,59460374,803,803,803,803,501
|
|
20240708,142400,59058071,803,803,803,803,1129
|
|
20240708,142300,58151484,802,802,802,802,0
|
|
20240708,142200,58151484,802,802,802,802,4
|
|
20240708,142100,58148276,802,802,802,802,2
|
|
20240708,142000,58146672,803,803,803,803,0
|
|
20240708,141900,58146672,803,803,803,803,0
|
|
20240708,141800,58146672,803,804,804,803,64
|
|
20240708,141700,58095279,804,804,804,804,0
|
|
20240708,141600,58095279,804,804,804,804,0
|
|
20240708,141500,58095279,804,804,804,804,0
|
|
20240708,141400,58095279,804,804,804,804,0
|
|
20240708,141300,58095279,804,804,804,804,10
|
|
20240708,141200,58087239,805,805,805,805,0
|
|
20240708,141100,58087239,805,805,805,805,0
|
|
20240708,141000,58087239,805,805,805,805,0
|
|
20240708,140900,58087239,805,805,805,805,0
|
|
20240708,140800,58087239,805,805,805,805,0
|
|
20240708,140700,58087239,805,805,805,805,0
|
|
20240708,140600,58087239,805,805,805,805,0
|
|
20240708,140500,58087239,805,805,805,805,0
|
|
20240708,140400,58087239,805,805,805,805,0
|
|
20240708,140300,58087239,805,805,805,805,0
|
|
20240708,140200,58087239,805,805,805,805,0
|
|
20240708,140100,58087239,805,805,805,805,26
|
|
20240708,140000,58066309,805,805,805,805,0
|
|
20240708,135900,58066309,805,805,805,805,0
|
|
20240708,135800,58066309,805,805,805,805,0
|
|
20240708,135700,58066309,805,805,805,805,0
|
|
20240708,135600,58066309,805,805,805,805,94
|
|
20240708,135500,57990639,805,805,805,805,0
|
|
20240708,135400,57990639,805,804,805,804,4
|
|
20240708,135300,57987420,805,805,805,805,0
|
|
20240708,135200,57987420,805,805,805,805,0
|
|
20240708,135100,57987420,805,805,805,805,94
|
|
20240708,135000,57911750,804,804,804,804,0
|
|
20240708,134900,57911750,804,804,804,804,0
|
|
20240708,134800,57911750,804,804,804,804,0
|
|
20240708,134700,57911750,804,804,804,804,0
|
|
20240708,134600,57911750,804,804,804,804,87
|
|
20240708,134500,57841802,804,804,804,804,94
|
|
20240708,134400,57766226,804,804,804,804,0
|
|
20240708,134300,57766226,804,804,804,804,0
|
|
20240708,134200,57766226,804,804,804,804,0
|
|
20240708,134100,57766226,804,804,804,804,0
|
|
20240708,134000,57766226,804,804,804,804,0
|
|
20240708,133900,57766226,804,804,804,804,0
|
|
20240708,133800,57766226,804,804,804,804,0
|
|
20240708,133700,57766226,804,804,804,804,0
|
|
20240708,133600,57766226,804,804,804,804,94
|
|
20240708,133500,57690650,804,804,804,804,0
|
|
20240708,133400,57690650,804,804,804,804,0
|
|
20240708,133300,57690650,804,804,804,804,0
|
|
20240708,133200,57690650,804,804,804,804,0
|
|
20240708,133100,57690650,804,804,804,804,94
|
|
20240708,133000,57615074,804,804,804,804,1
|
|
20240708,132900,57614270,800,800,800,800,0
|
|
20240708,132800,57614270,800,800,800,800,0
|
|
20240708,132700,57614270,800,800,800,800,0
|
|
20240708,132600,57614270,800,800,800,800,0
|
|
20240708,132500,57614270,800,800,800,800,0
|
|
20240708,132400,57614270,800,800,800,800,0
|
|
20240708,132300,57614270,800,801,801,800,127
|
|
20240708,132200,57512604,801,801,801,801,68
|
|
20240708,132100,57458136,801,801,801,801,0
|
|
20240708,132000,57458136,801,801,801,801,0
|
|
20240708,131900,57458136,801,805,805,800,7806
|
|
20240708,131800,51206738,806,806,806,806,0
|
|
20240708,131700,51206738,806,806,806,806,32
|
|
20240708,131600,51180946,807,807,807,807,190
|
|
20240708,131500,51027616,808,808,808,808,10
|
|
20240708,131400,51019536,808,808,808,808,0
|
|
20240708,131300,51019536,808,808,808,808,10
|
|
20240708,131200,51011456,808,808,808,808,0
|
|
20240708,131100,51011456,808,808,808,808,0
|
|
20240708,131000,51011456,808,808,808,808,1
|
|
20240708,130900,51010648,806,807,807,806,400
|
|
20240708,130800,50688227,807,807,807,807,600
|
|
20240708,130700,50204027,808,808,808,808,0
|
|
20240708,130600,50204027,808,808,808,808,95
|
|
20240708,130500,50127267,807,807,807,807,0
|
|
20240708,130400,50127267,807,807,807,807,6
|
|
20240708,130300,50122425,808,808,808,808,15
|
|
20240708,130200,50110305,808,808,808,808,0
|
|
20240708,130100,50110305,808,808,808,808,95
|
|
20240708,130000,50033545,808,808,808,808,0
|
|
20240708,125900,50033545,808,808,808,808,0
|
|
20240708,125800,50033545,808,808,808,808,94
|
|
20240708,125700,49957593,807,807,807,807,1
|
|
20240708,125600,49956786,808,808,808,808,0
|
|
20240708,125500,49956786,808,808,808,808,100
|
|
20240708,125400,49875986,808,808,808,808,0
|
|
20240708,125300,49875986,808,808,808,808,15
|
|
20240708,125200,49863866,808,807,808,807,2448
|
|
20240708,125100,47888218,808,808,808,808,37
|
|
20240708,125000,47858322,808,808,808,808,57
|
|
20240708,124900,47812266,808,808,808,808,0
|
|
20240708,124800,47812266,808,808,808,808,0
|
|
20240708,124700,47812266,808,809,809,808,144
|
|
20240708,124600,47695913,809,809,809,809,0
|
|
20240708,124500,47695913,809,809,809,809,0
|
|
20240708,124400,47695913,809,809,809,809,0
|
|
20240708,124300,47695913,809,809,809,809,0
|
|
20240708,124200,47695913,809,809,809,809,0
|
|
20240708,124100,47695913,809,808,809,808,794
|
|
20240708,124000,47054267,808,808,808,808,742
|
|
20240708,123900,46454731,808,808,808,808,0
|
|
20240708,123800,46454731,808,808,808,808,0
|
|
20240708,123700,46454731,808,808,808,808,273
|
|
20240708,123600,46234147,808,808,808,808,94
|
|
20240708,123500,46158195,808,808,808,808,50
|
|
20240708,123400,46117795,807,807,807,807,0
|
|
20240708,123300,46117795,807,807,807,807,1352
|
|
20240708,123200,45026731,807,807,807,807,14
|
|
20240708,123100,45015433,807,807,807,807,0
|
|
20240708,123000,45015433,807,807,807,807,0
|
|
20240708,122900,45015433,807,807,807,807,0
|
|
20240708,122800,45015433,807,807,807,807,0
|
|
20240708,122700,45015433,807,807,807,807,0
|
|
20240708,122600,45015433,807,807,807,807,94
|
|
20240708,122500,44939575,807,807,807,807,0
|
|
20240708,122400,44939575,807,807,807,807,0
|
|
20240708,122300,44939575,807,807,807,807,0
|
|
20240708,122200,44939575,807,807,807,807,94
|
|
20240708,122100,44863717,807,807,807,807,0
|
|
20240708,122000,44863717,807,807,807,807,0
|
|
20240708,121900,44863717,807,807,807,807,95
|
|
20240708,121800,44787052,807,807,807,807,200
|
|
20240708,121700,44625652,806,806,806,806,189
|
|
20240708,121600,44473318,806,806,806,806,0
|
|
20240708,121500,44473318,806,806,806,806,95
|
|
20240708,121400,44396748,806,806,806,806,0
|
|
20240708,121300,44396748,806,806,806,806,0
|
|
20240708,121200,44396748,806,806,806,806,0
|
|
20240708,121100,44396748,806,806,806,806,0
|
|
20240708,121000,44396748,806,806,806,806,0
|
|
20240708,120900,44396748,806,806,806,806,679
|
|
20240708,120800,43849474,807,807,807,807,0
|
|
20240708,120700,43849474,807,807,807,807,95
|
|
20240708,120600,43772809,807,807,807,807,0
|
|
20240708,120500,43772809,807,807,807,807,0
|
|
20240708,120400,43772809,807,807,807,807,153
|
|
20240708,120300,43649338,807,807,807,807,94
|
|
20240708,120200,43573480,807,807,807,807,0
|
|
20240708,120100,43573480,807,807,807,807,96
|
|
20240708,120000,43496008,807,806,807,806,1372
|
|
20240708,115900,42390175,806,806,806,806,179
|
|
20240708,115800,42245901,806,806,806,806,50
|
|
20240708,115700,42205601,806,806,806,806,1
|
|
20240708,115600,42204795,806,806,806,806,0
|
|
20240708,115500,42204795,806,803,806,803,179
|
|
20240708,115400,42061052,806,806,806,806,0
|
|
20240708,115300,42061052,806,803,806,803,5584
|
|
20240708,115200,37577094,803,803,803,803,0
|
|
20240708,115100,37577094,803,803,803,803,295
|
|
20240708,115000,37340209,803,803,803,803,400
|
|
20240708,114900,37019009,803,803,803,803,200
|
|
20240708,114800,36858409,802,802,802,802,35
|
|
20240708,114700,36830339,802,802,802,802,0
|
|
20240708,114600,36830339,802,802,802,802,0
|
|
20240708,114500,36830339,802,802,802,802,589
|
|
20240708,114400,36357961,803,803,803,803,0
|
|
20240708,114300,36357961,803,803,803,803,0
|
|
20240708,114200,36357961,803,803,803,803,1
|
|
20240708,114100,36357158,802,803,803,802,4
|
|
20240708,114000,36353948,803,803,803,803,4
|
|
20240708,113900,36350736,803,803,803,803,0
|
|
20240708,113800,36350736,803,803,803,803,95
|
|
20240708,113700,36274451,803,803,803,803,0
|
|
20240708,113600,36274451,803,803,803,803,0
|
|
20240708,113500,36274451,803,803,803,803,0
|
|
20240708,113400,36274451,803,803,803,803,0
|
|
20240708,113300,36274451,803,803,803,803,0
|
|
20240708,113200,36274451,803,803,803,803,0
|
|
20240708,113100,36274451,803,803,803,803,94
|
|
20240708,113000,36198969,802,802,802,802,1029
|
|
20240708,112900,35373711,803,803,803,803,94
|
|
20240708,112800,35298229,802,802,802,802,0
|
|
20240708,112700,35298229,802,802,802,802,0
|
|
20240708,112600,35298229,802,802,802,802,18
|
|
20240708,112500,35283793,802,802,802,802,0
|
|
20240708,112400,35283793,802,802,802,802,4808
|
|
20240708,112300,31427777,803,803,803,803,0
|
|
20240708,112200,31427777,803,803,803,803,0
|
|
20240708,112100,31427777,803,803,803,803,94
|
|
20240708,112000,31352295,803,803,803,803,7
|
|
20240708,111900,31346674,803,803,803,803,0
|
|
20240708,111800,31346674,803,803,803,803,0
|
|
20240708,111700,31346674,803,803,803,803,0
|
|
20240708,111600,31346674,803,803,803,803,95
|
|
20240708,111500,31270389,803,803,803,803,0
|
|
20240708,111400,31270389,803,803,803,803,95
|
|
20240708,111300,31194104,802,802,802,802,0
|
|
20240708,111200,31194104,802,802,802,802,600
|
|
20240708,111100,30712904,802,802,802,802,0
|
|
20240708,111000,30712904,802,802,802,802,100
|
|
20240708,110900,30632704,802,802,802,802,2
|
|
20240708,110800,30631100,802,802,802,802,0
|
|
20240708,110700,30631100,802,802,802,802,1226
|
|
20240708,110600,29647848,803,803,803,803,95
|
|
20240708,110500,29571563,802,802,802,802,4
|
|
20240708,110400,29568355,803,803,803,803,282
|
|
20240708,110300,29341909,802,802,802,802,0
|
|
20240708,110200,29341909,802,802,802,802,0
|
|
20240708,110100,29341909,802,803,803,802,96
|
|
20240708,110000,29264822,803,803,803,803,0
|
|
20240708,105900,29264822,803,803,803,803,0
|
|
20240708,105800,29264822,803,803,803,803,0
|
|
20240708,105700,29264822,803,803,803,803,0
|
|
20240708,105600,29264822,803,803,803,803,94
|
|
20240708,105500,29189340,803,803,803,803,0
|
|
20240708,105400,29189340,803,803,803,803,94
|
|
20240708,105300,29113858,802,802,802,802,0
|
|
20240708,105200,29113858,802,802,802,802,0
|
|
20240708,105100,29113858,802,802,802,802,0
|
|
20240708,105000,29113858,802,802,802,802,1000
|
|
20240708,104900,28311858,803,803,803,803,0
|
|
20240708,104800,28311858,803,802,803,802,994
|
|
20240708,104700,27514576,802,802,802,802,411
|
|
20240708,104600,27184954,803,803,803,803,0
|
|
20240708,104500,27184954,803,803,803,803,0
|
|
20240708,104400,27184954,803,803,803,803,321
|
|
20240708,104300,26927191,803,803,803,803,0
|
|
20240708,104200,26927191,803,803,803,803,0
|
|
20240708,104100,26927191,803,803,803,803,94
|
|
20240708,104000,26851709,802,802,802,802,0
|
|
20240708,103900,26851709,802,802,802,802,1
|
|
20240708,103800,26850907,803,803,803,803,29
|
|
20240708,103700,26827620,803,803,803,803,94
|
|
20240708,103600,26752138,803,803,803,803,0
|
|
20240708,103500,26752138,803,803,803,803,20
|
|
20240708,103400,26736078,803,803,803,803,10
|
|
20240708,103300,26728048,803,803,803,803,0
|
|
20240708,103200,26728048,803,803,803,803,0
|
|
20240708,103100,26728048,803,803,803,803,0
|
|
20240708,103000,26728048,803,803,803,803,0
|
|
20240708,102900,26728048,803,803,803,803,9
|
|
20240708,102800,26720821,803,803,803,803,0
|
|
20240708,102700,26720821,803,803,803,803,1
|
|
20240708,102600,26720018,799,799,799,799,0
|
|
20240708,102500,26720018,799,801,801,799,7734
|
|
20240708,102400,20535589,800,802,802,800,500
|
|
20240708,102300,20135581,801,801,801,801,0
|
|
20240708,102200,20135581,801,800,801,800,31
|
|
20240708,102100,20110751,801,802,802,801,1635
|
|
20240708,102000,18801099,802,802,802,802,0
|
|
20240708,101900,18801099,802,802,802,802,3
|
|
20240708,101800,18798693,802,802,802,802,198
|
|
20240708,101700,18639897,802,802,802,802,0
|
|
20240708,101600,18639897,802,802,802,802,1317
|
|
20240708,101500,17583663,802,803,803,802,116
|
|
20240708,101400,17490615,803,803,803,803,14
|
|
20240708,101300,17479373,803,803,803,803,0
|
|
20240708,101200,17479373,803,803,803,803,1
|
|
20240708,101100,17478570,803,803,803,803,10
|
|
20240708,101000,17470540,803,803,803,803,5
|
|
20240708,100900,17466525,804,804,804,804,0
|
|
20240708,100800,17466525,804,804,804,804,96
|
|
20240708,100700,17389341,806,806,806,806,1
|
|
20240708,100600,17388535,806,806,806,806,5
|
|
20240708,100500,17384505,803,803,803,803,0
|
|
20240708,100400,17384505,803,803,803,803,815
|
|
20240708,100300,16730060,803,803,803,803,333
|
|
20240708,100200,16462661,803,803,803,803,27
|
|
20240708,100100,16440980,803,803,803,803,100
|
|
20240708,100000,16360680,803,803,803,803,100
|
|
20240708,095900,16280380,803,803,803,803,69
|
|
20240708,095800,16224973,806,806,806,806,0
|
|
20240708,095700,16224973,806,806,806,806,1077
|
|
20240708,095600,15356911,806,806,806,806,173
|
|
20240708,095500,15217473,806,806,806,806,0
|
|
20240708,095400,15217473,806,806,806,806,0
|
|
20240708,095300,15217473,806,806,806,806,0
|
|
20240708,095200,15217473,806,806,806,806,0
|
|
20240708,095100,15217473,806,806,806,806,0
|
|
20240708,095000,15217473,806,806,806,806,1
|
|
20240708,094900,15216667,802,802,802,802,0
|
|
20240708,094800,15216667,802,802,802,802,0
|
|
20240708,094700,15216667,802,802,802,802,200
|
|
20240708,094600,15056267,803,803,803,803,3532
|
|
20240708,094500,12220071,803,803,803,803,2
|
|
20240708,094400,12218465,803,803,803,803,95
|
|
20240708,094300,12142180,802,802,802,802,20
|
|
20240708,094200,12126140,803,803,803,803,68
|
|
20240708,094100,12071536,799,799,799,799,0
|
|
20240708,094000,12071536,799,805,805,799,6487
|
|
20240708,093900,6880311,805,805,805,805,0
|
|
20240708,093800,6880311,805,805,805,805,0
|
|
20240708,093700,6880311,805,805,805,805,1
|
|
20240708,093600,6879506,805,805,805,805,47
|
|
20240708,093500,6841671,805,805,805,805,0
|
|
20240708,093400,6841671,805,805,805,805,253
|
|
20240708,093300,6638006,805,805,805,805,30
|
|
20240708,093200,6613856,804,804,804,804,0
|
|
20240708,093100,6613856,804,804,804,804,355
|
|
20240708,093000,6328436,803,803,803,803,500
|
|
20240708,092900,5926936,804,804,804,804,4
|
|
20240708,092800,5923720,803,803,803,803,72
|
|
20240708,092700,5865904,804,804,804,804,4
|
|
20240708,092600,5862688,804,804,804,804,0
|
|
20240708,092500,5862688,804,804,804,804,5
|
|
20240708,092400,5858668,804,804,804,804,1
|
|
20240708,092300,5857864,804,804,804,804,3
|
|
20240708,092200,5855452,803,803,803,803,127
|
|
20240708,092100,5753471,803,804,804,803,103
|
|
20240708,092000,5670761,805,805,805,805,1
|
|
20240708,091900,5669956,805,805,805,805,1
|
|
20240708,091800,5669151,805,805,805,805,1
|
|
20240708,091700,5668346,804,804,804,804,0
|
|
20240708,091600,5668346,804,804,804,804,100
|
|
20240708,091500,5587946,805,805,805,805,1
|
|
20240708,091400,5587141,805,805,805,805,0
|
|
20240708,091300,5587141,805,805,805,805,1
|
|
20240708,091200,5586336,805,805,805,805,0
|
|
20240708,091100,5586336,805,805,805,805,37
|
|
20240708,091000,5556551,805,805,805,805,3
|
|
20240708,090900,5554136,806,806,806,806,0
|
|
20240708,090800,5554136,806,806,806,806,0
|
|
20240708,090700,5554136,806,802,806,802,2852
|
|
20240708,090600,3265377,802,800,802,800,288
|
|
20240708,090500,3034935,800,801,801,800,807
|
|
20240708,090400,2388928,801,799,801,799,12
|
|
20240708,090300,2379318,802,802,802,802,534
|
|
20240708,090200,1951050,802,802,802,802,1735
|
|
20240708,090100,559580,802,803,803,802,201
|
|
20240708,090000,398314,805,803,805,803,496
|