653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,195000,58012192,710,710,710,710,102
|
|
20240807,194900,58012192,710,710,710,710,0
|
|
20240807,194800,58012192,710,710,710,710,0
|
|
20240807,194700,58012192,710,710,710,710,0
|
|
20240807,194600,58012192,710,710,710,710,0
|
|
20240807,194500,58012192,710,710,710,710,0
|
|
20240807,194400,58012192,710,710,710,710,0
|
|
20240807,194300,58012192,710,710,710,710,0
|
|
20240807,194200,58012192,710,710,710,710,0
|
|
20240807,194100,58012192,710,710,710,710,0
|
|
20240807,194000,58012192,710,710,710,710,0
|
|
20240807,193900,58012192,710,710,710,710,0
|
|
20240807,193800,58012192,710,710,710,710,0
|
|
20240807,193700,58012192,710,710,710,710,0
|
|
20240807,193600,58012192,710,710,710,710,0
|
|
20240807,193500,58012192,710,710,710,710,0
|
|
20240807,193400,58012192,710,710,710,710,0
|
|
20240807,193300,58012192,710,710,710,710,0
|
|
20240807,193200,58012192,710,710,710,710,0
|
|
20240807,193100,58012192,710,710,710,710,0
|
|
20240807,193000,58012192,710,710,710,710,0
|
|
20240807,192900,58012192,710,710,710,710,0
|
|
20240807,192800,58012192,710,710,710,710,0
|
|
20240807,192700,58012192,710,710,710,710,0
|
|
20240807,192600,58012192,710,710,710,710,0
|
|
20240807,192500,58012192,710,710,710,710,0
|
|
20240807,192400,58012192,710,710,710,710,0
|
|
20240807,192300,58012192,710,710,710,710,0
|
|
20240807,192200,58012192,710,710,710,710,0
|
|
20240807,192100,58012192,710,710,710,710,0
|
|
20240807,192000,58012192,710,710,710,710,102
|
|
20240807,191900,58012192,710,710,710,710,0
|
|
20240807,191800,58012192,710,710,710,710,0
|
|
20240807,191700,58012192,710,710,710,710,0
|
|
20240807,191600,58012192,710,710,710,710,0
|
|
20240807,191500,58012192,710,710,710,710,0
|
|
20240807,191400,58012192,710,710,710,710,0
|
|
20240807,191300,58012192,710,710,710,710,0
|
|
20240807,191200,58012192,710,710,710,710,0
|
|
20240807,191100,58012192,710,710,710,710,0
|
|
20240807,191000,58012192,710,710,710,710,0
|
|
20240807,190900,58012192,710,710,710,710,0
|
|
20240807,190800,58012192,710,710,710,710,0
|
|
20240807,190700,58012192,710,710,710,710,0
|
|
20240807,190600,58012192,710,710,710,710,0
|
|
20240807,190500,58012192,710,710,710,710,0
|
|
20240807,190400,58012192,710,710,710,710,0
|
|
20240807,190300,58012192,710,710,710,710,0
|
|
20240807,190200,58012192,710,710,710,710,0
|
|
20240807,190100,58012192,710,710,710,710,0
|
|
20240807,190000,58012192,710,710,710,710,0
|
|
20240807,185900,58012192,710,710,710,710,0
|
|
20240807,185800,58012192,710,710,710,710,0
|
|
20240807,185700,58012192,710,710,710,710,0
|
|
20240807,185600,58012192,710,710,710,710,0
|
|
20240807,185500,58012192,710,710,710,710,0
|
|
20240807,185400,58012192,710,710,710,710,0
|
|
20240807,185300,58012192,710,710,710,710,0
|
|
20240807,185200,58012192,710,710,710,710,0
|
|
20240807,185100,58012192,710,710,710,710,0
|
|
20240807,185000,58012192,710,710,710,710,102
|
|
20240807,184900,58012192,710,710,710,710,0
|
|
20240807,184800,58012192,710,710,710,710,0
|
|
20240807,184700,58012192,710,710,710,710,0
|
|
20240807,184600,58012192,710,710,710,710,0
|
|
20240807,184500,58012192,710,710,710,710,0
|
|
20240807,184400,58012192,710,710,710,710,0
|
|
20240807,184300,58012192,710,710,710,710,0
|
|
20240807,184200,58012192,710,710,710,710,0
|
|
20240807,184100,58012192,710,710,710,710,0
|
|
20240807,184000,58012192,710,710,710,710,0
|
|
20240807,183900,58012192,710,710,710,710,0
|
|
20240807,183800,58012192,710,710,710,710,0
|
|
20240807,183700,58012192,710,710,710,710,0
|
|
20240807,183600,58012192,710,710,710,710,0
|
|
20240807,183500,58012192,710,710,710,710,0
|
|
20240807,183400,58012192,710,710,710,710,0
|
|
20240807,183300,58012192,710,710,710,710,0
|
|
20240807,183200,58012192,710,710,710,710,0
|
|
20240807,183100,58012192,710,710,710,710,0
|
|
20240807,183000,58012192,710,710,710,710,0
|
|
20240807,182900,58012192,710,710,710,710,0
|
|
20240807,182800,58012192,710,710,710,710,0
|
|
20240807,182700,58012192,710,710,710,710,0
|
|
20240807,182600,58012192,710,710,710,710,0
|
|
20240807,182500,58012192,710,710,710,710,0
|
|
20240807,182400,58012192,710,710,710,710,0
|
|
20240807,182300,58012192,710,710,710,710,0
|
|
20240807,182200,58012192,710,710,710,710,0
|
|
20240807,182100,58012192,710,710,710,710,0
|
|
20240807,182000,58012192,710,710,710,710,102
|
|
20240807,181900,58012192,710,710,710,710,0
|
|
20240807,181800,58012192,710,710,710,710,0
|
|
20240807,181700,58012192,710,710,710,710,0
|
|
20240807,181600,58012192,710,710,710,710,0
|
|
20240807,181500,58012192,710,710,710,710,0
|
|
20240807,181400,58012192,710,710,710,710,0
|
|
20240807,181300,58012192,710,710,710,710,0
|
|
20240807,181200,58012192,710,710,710,710,0
|
|
20240807,181100,58012192,710,710,710,710,0
|
|
20240807,181000,58012192,710,710,710,710,0
|
|
20240807,180900,58012192,710,710,710,710,0
|
|
20240807,180800,58012192,710,710,710,710,0
|
|
20240807,180700,58012192,710,710,710,710,0
|
|
20240807,180600,58012192,710,710,710,710,0
|
|
20240807,180500,58012192,710,710,710,710,0
|
|
20240807,180400,58012192,710,710,710,710,0
|
|
20240807,180300,58012192,710,710,710,710,0
|
|
20240807,180200,58012192,710,710,710,710,0
|
|
20240807,180100,58012192,710,710,710,710,0
|
|
20240807,180000,58012192,710,710,710,710,0
|
|
20240807,175900,58012192,710,710,710,710,0
|
|
20240807,175800,58012192,710,710,710,710,0
|
|
20240807,175700,58012192,710,710,710,710,0
|
|
20240807,175600,58012192,710,710,710,710,0
|
|
20240807,175500,58012192,710,710,710,710,0
|
|
20240807,175400,58012192,710,710,710,710,0
|
|
20240807,175300,58012192,710,710,710,710,0
|
|
20240807,175200,58012192,710,710,710,710,0
|
|
20240807,175100,58012192,710,710,710,710,0
|
|
20240807,175000,58012192,710,710,710,710,102
|
|
20240807,174900,58012192,710,710,710,710,0
|
|
20240807,174800,58012192,710,710,710,710,0
|
|
20240807,174700,58012192,710,710,710,710,0
|
|
20240807,174600,58012192,710,710,710,710,0
|
|
20240807,174500,58012192,710,710,710,710,0
|
|
20240807,174400,58012192,710,710,710,710,0
|
|
20240807,174300,58012192,710,710,710,710,0
|
|
20240807,174200,58012192,710,710,710,710,0
|
|
20240807,174100,58012192,710,710,710,710,0
|
|
20240807,174000,58012192,710,710,710,710,0
|
|
20240807,173900,58012192,710,710,710,710,0
|
|
20240807,173800,58012192,710,710,710,710,0
|
|
20240807,173700,58012192,710,710,710,710,0
|
|
20240807,173600,58012192,710,710,710,710,0
|
|
20240807,173500,58012192,710,710,710,710,0
|
|
20240807,173400,58012192,710,710,710,710,0
|
|
20240807,173300,58012192,710,710,710,710,0
|
|
20240807,173200,58012192,710,710,710,710,0
|
|
20240807,173100,58012192,710,710,710,710,0
|
|
20240807,173000,58012192,710,710,710,710,0
|
|
20240807,172900,58012192,710,710,710,710,0
|
|
20240807,172800,58012192,710,710,710,710,0
|
|
20240807,172700,58012192,710,710,710,710,0
|
|
20240807,172600,58012192,710,710,710,710,0
|
|
20240807,172500,58012192,710,710,710,710,0
|
|
20240807,172400,58012192,710,710,710,710,0
|
|
20240807,172300,58012192,710,710,710,710,0
|
|
20240807,172200,58012192,710,710,710,710,0
|
|
20240807,172100,58012192,710,710,710,710,0
|
|
20240807,172000,58012192,710,710,710,710,102
|
|
20240807,171900,58012192,710,710,710,710,0
|
|
20240807,171800,58012192,710,710,710,710,0
|
|
20240807,171700,58012192,710,710,710,710,0
|
|
20240807,171600,58012192,710,710,710,710,0
|
|
20240807,171500,58012192,710,710,710,710,0
|
|
20240807,171400,58012192,710,710,710,710,0
|
|
20240807,171300,58012192,710,710,710,710,0
|
|
20240807,171200,58012192,710,710,710,710,0
|
|
20240807,171100,58012192,710,710,710,710,0
|
|
20240807,171000,58012192,710,710,710,710,0
|
|
20240807,170900,58012192,710,710,710,710,0
|
|
20240807,170800,58012192,710,710,710,710,0
|
|
20240807,170700,58012192,710,710,710,710,0
|
|
20240807,170600,58012192,710,710,710,710,0
|
|
20240807,170500,58012192,710,710,710,710,0
|
|
20240807,170400,58012192,710,710,710,710,0
|
|
20240807,170300,58012192,710,710,710,710,0
|
|
20240807,170200,58012192,710,710,710,710,0
|
|
20240807,170100,58012192,710,710,710,710,0
|
|
20240807,170000,58012192,710,710,710,710,0
|
|
20240807,165900,58012192,710,710,710,710,0
|
|
20240807,165800,58012192,710,710,710,710,0
|
|
20240807,165700,58012192,710,710,710,710,0
|
|
20240807,165600,58012192,710,710,710,710,0
|
|
20240807,165500,58012192,710,710,710,710,0
|
|
20240807,165400,58012192,710,710,710,710,0
|
|
20240807,165300,58012192,710,710,710,710,0
|
|
20240807,165200,58012192,710,710,710,710,0
|
|
20240807,165100,58012192,710,710,710,710,0
|
|
20240807,165000,58012192,710,710,710,710,102
|
|
20240807,164900,58012192,710,710,710,710,0
|
|
20240807,164800,58012192,710,710,710,710,0
|
|
20240807,164700,58012192,710,710,710,710,0
|
|
20240807,164600,58012192,710,710,710,710,0
|
|
20240807,164500,58012192,710,710,710,710,0
|
|
20240807,164400,58012192,710,710,710,710,0
|
|
20240807,164300,58012192,710,710,710,710,0
|
|
20240807,164200,58012192,710,710,710,710,0
|
|
20240807,164100,58012192,710,710,710,710,0
|
|
20240807,164000,58012192,710,710,710,710,0
|
|
20240807,163900,58012192,710,710,710,710,0
|
|
20240807,163800,58012192,710,710,710,710,0
|
|
20240807,163700,58012192,710,710,710,710,0
|
|
20240807,163600,58012192,710,710,710,710,0
|
|
20240807,163500,58012192,710,710,710,710,0
|
|
20240807,163400,58012192,710,710,710,710,0
|
|
20240807,163300,58012192,710,710,710,710,0
|
|
20240807,163200,58012192,710,710,710,710,0
|
|
20240807,163100,58012192,710,710,710,710,0
|
|
20240807,163000,58012192,710,710,710,710,0
|
|
20240807,162900,58012192,710,710,710,710,0
|
|
20240807,162800,58012192,710,710,710,710,0
|
|
20240807,162700,58012192,710,710,710,710,0
|
|
20240807,162600,58012192,710,710,710,710,0
|
|
20240807,162500,58012192,710,710,710,710,0
|
|
20240807,162400,58012192,710,710,710,710,0
|
|
20240807,162300,58012192,710,710,710,710,0
|
|
20240807,162200,58012192,710,710,710,710,0
|
|
20240807,162100,58012192,710,710,710,710,0
|
|
20240807,162000,58012192,710,710,710,710,102
|
|
20240807,161900,58012192,710,710,710,710,0
|
|
20240807,161800,58012192,710,710,710,710,0
|
|
20240807,161700,58012192,710,710,710,710,0
|
|
20240807,161600,58012192,710,710,710,710,0
|
|
20240807,161500,58012192,710,710,710,710,0
|
|
20240807,161400,58012192,710,710,710,710,0
|
|
20240807,161300,58012192,710,710,710,710,0
|
|
20240807,161200,58012192,710,710,710,710,0
|
|
20240807,161100,58012192,710,710,710,710,0
|
|
20240807,161000,58012192,710,710,710,710,0
|
|
20240807,160900,58012192,710,710,710,710,0
|
|
20240807,160800,58012192,710,710,710,710,0
|
|
20240807,160700,58012192,710,710,710,710,0
|
|
20240807,160600,58012192,710,710,710,710,0
|
|
20240807,160500,58012192,710,710,710,710,0
|
|
20240807,160400,58012192,710,710,710,710,0
|
|
20240807,160300,58012192,710,710,710,710,0
|
|
20240807,160200,58012192,710,710,710,710,0
|
|
20240807,160100,58012192,710,710,710,710,0
|
|
20240807,160000,58012192,710,710,710,710,0
|
|
20240807,155900,58012192,710,710,710,710,0
|
|
20240807,155800,58012192,710,710,710,710,0
|
|
20240807,155700,58012192,710,710,710,710,0
|
|
20240807,155600,58012192,710,710,710,710,0
|
|
20240807,155500,58012192,710,710,710,710,0
|
|
20240807,155400,58012192,710,710,710,710,0
|
|
20240807,155300,58012192,710,710,710,710,0
|
|
20240807,155200,58012192,710,710,710,710,0
|
|
20240807,155100,58012192,710,710,710,710,0
|
|
20240807,155000,58012192,710,710,710,710,102
|
|
20240807,154900,58012192,710,710,710,710,0
|
|
20240807,154800,58012192,710,710,710,710,0
|
|
20240807,154700,58012192,710,710,710,710,0
|
|
20240807,154600,58012192,710,710,710,710,0
|
|
20240807,154500,58012192,710,710,710,710,0
|
|
20240807,154400,58012192,710,710,710,710,0
|
|
20240807,154300,58012192,710,710,710,710,0
|
|
20240807,154200,58012192,710,710,710,710,0
|
|
20240807,154100,58012192,710,710,710,710,0
|
|
20240807,154000,58012192,710,710,710,710,0
|
|
20240807,153900,58012192,710,710,710,710,0
|
|
20240807,153800,58012192,710,710,710,710,0
|
|
20240807,153700,58012192,710,710,710,710,0
|
|
20240807,153600,58012192,710,710,710,710,0
|
|
20240807,153500,58012192,710,710,710,710,0
|
|
20240807,153400,58012192,710,710,710,710,0
|
|
20240807,153300,58012192,710,710,710,710,0
|
|
20240807,153200,58012192,710,710,710,710,0
|
|
20240807,153100,58012192,710,710,710,710,0
|
|
20240807,153000,58012192,710,710,710,710,102
|
|
20240807,152900,57939772,711,711,711,711,0
|
|
20240807,152800,57939772,711,711,711,711,0
|
|
20240807,152700,57939772,711,711,711,711,0
|
|
20240807,152600,57939772,711,711,711,711,0
|
|
20240807,152500,57939772,711,711,711,711,0
|
|
20240807,152400,57939772,711,711,711,711,0
|
|
20240807,152300,57939772,711,711,711,711,0
|
|
20240807,152200,57939772,711,711,711,711,0
|
|
20240807,152100,57939772,711,711,711,711,0
|
|
20240807,152000,57939772,711,711,711,711,0
|
|
20240807,151900,57939772,711,711,711,711,4
|
|
20240807,151800,57936928,711,711,711,711,0
|
|
20240807,151700,57936928,711,711,711,711,0
|
|
20240807,151600,57936928,711,711,711,711,10
|
|
20240807,151500,57929818,709,709,709,709,0
|
|
20240807,151400,57929818,709,709,709,709,3
|
|
20240807,151300,57927691,709,709,709,709,0
|
|
20240807,151200,57927691,709,709,709,709,0
|
|
20240807,151100,57927691,709,709,709,709,1
|
|
20240807,151000,57926982,709,709,709,709,0
|
|
20240807,150900,57926982,709,709,709,709,850
|
|
20240807,150800,57324332,709,709,709,709,0
|
|
20240807,150700,57324332,709,709,709,709,0
|
|
20240807,150600,57324332,709,710,710,709,1883
|
|
20240807,150500,55988449,711,711,711,711,1
|
|
20240807,150400,55987738,710,710,710,710,0
|
|
20240807,150300,55987738,710,710,710,710,46
|
|
20240807,150200,55955078,711,710,711,710,512
|
|
20240807,150100,55591336,711,711,711,711,3
|
|
20240807,150000,55589203,711,711,711,711,1000
|
|
20240807,145900,54878203,711,711,711,711,0
|
|
20240807,145800,54878203,711,711,711,711,0
|
|
20240807,145700,54878203,711,711,711,711,0
|
|
20240807,145600,54878203,711,711,711,711,0
|
|
20240807,145500,54878203,711,711,711,711,0
|
|
20240807,145400,54878203,711,711,711,711,2
|
|
20240807,145300,54876781,712,712,712,712,0
|
|
20240807,145200,54876781,712,711,712,711,60
|
|
20240807,145100,54834111,712,712,712,712,0
|
|
20240807,145000,54834111,712,712,712,712,4
|
|
20240807,144900,54831263,712,712,712,712,0
|
|
20240807,144800,54831263,712,712,712,712,1
|
|
20240807,144700,54830551,712,712,712,712,310
|
|
20240807,144600,54609831,712,712,712,712,2205
|
|
20240807,144500,53039871,713,713,713,713,147
|
|
20240807,144400,52935060,713,713,713,713,394
|
|
20240807,144300,52654138,713,713,713,713,1
|
|
20240807,144200,52653425,713,712,713,712,752
|
|
20240807,144100,52117990,712,712,712,712,0
|
|
20240807,144000,52117990,712,712,712,712,0
|
|
20240807,143900,52117990,712,712,712,712,0
|
|
20240807,143800,52117990,712,711,712,711,61
|
|
20240807,143700,52074618,712,712,712,712,0
|
|
20240807,143600,52074618,712,712,712,712,50
|
|
20240807,143500,52039018,711,711,711,711,0
|
|
20240807,143400,52039018,711,711,711,711,0
|
|
20240807,143300,52039018,711,711,711,711,311
|
|
20240807,143200,51817897,712,712,712,712,1208
|
|
20240807,143100,50957801,712,712,712,712,4
|
|
20240807,143000,50954953,713,713,713,713,110
|
|
20240807,142900,50876523,713,713,713,713,0
|
|
20240807,142800,50876523,713,713,713,713,39
|
|
20240807,142700,50848716,712,712,712,712,1288
|
|
20240807,142600,49931660,713,713,713,713,479
|
|
20240807,142500,49590133,714,714,714,714,0
|
|
20240807,142400,49590133,714,714,714,714,0
|
|
20240807,142300,49590133,714,714,714,714,0
|
|
20240807,142200,49590133,714,714,714,714,0
|
|
20240807,142100,49590133,714,714,714,714,0
|
|
20240807,142000,49590133,714,714,714,714,0
|
|
20240807,141900,49590133,714,714,714,714,0
|
|
20240807,141800,49590133,714,712,714,712,3007
|
|
20240807,141700,47446137,712,712,712,712,0
|
|
20240807,141600,47446137,712,712,712,712,250
|
|
20240807,141500,47268137,712,711,712,711,1379
|
|
20240807,141400,46286496,711,711,711,711,293
|
|
20240807,141300,46078173,710,710,710,710,412
|
|
20240807,141200,45785653,710,710,710,710,76
|
|
20240807,141100,45731693,710,710,710,710,13
|
|
20240807,141000,45722463,710,710,710,710,0
|
|
20240807,140900,45722463,710,710,710,710,0
|
|
20240807,140800,45722463,710,709,710,709,1478
|
|
20240807,140700,44674372,708,708,708,708,0
|
|
20240807,140600,44674372,708,708,708,708,30
|
|
20240807,140500,44653132,708,710,710,708,104
|
|
20240807,140400,44579492,708,708,708,708,200
|
|
20240807,140300,44437892,708,709,709,708,100
|
|
20240807,140200,44367079,711,711,711,711,0
|
|
20240807,140100,44367079,711,711,711,711,0
|
|
20240807,140000,44367079,711,711,711,711,0
|
|
20240807,135900,44367079,711,711,711,711,0
|
|
20240807,135800,44367079,711,709,711,709,989
|
|
20240807,135700,43665294,710,710,710,710,660
|
|
20240807,135600,43196694,711,711,711,711,12
|
|
20240807,135500,43188162,712,712,712,712,1
|
|
20240807,135400,43187450,712,710,712,710,203
|
|
20240807,135300,43043079,711,710,711,710,350
|
|
20240807,135200,42794566,710,710,710,710,0
|
|
20240807,135100,42794566,710,710,710,710,1
|
|
20240807,135000,42793856,710,710,710,710,50
|
|
20240807,134900,42758356,710,710,710,710,10
|
|
20240807,134800,42751256,710,710,710,710,2
|
|
20240807,134700,42749836,710,710,710,710,25
|
|
20240807,134600,42732086,710,710,710,710,20
|
|
20240807,134500,42717886,710,710,710,710,20
|
|
20240807,134400,42703686,710,710,710,710,0
|
|
20240807,134300,42703686,710,710,710,710,50
|
|
20240807,134200,42668186,710,710,710,710,29
|
|
20240807,134100,42647596,710,709,710,709,20
|
|
20240807,134000,42633403,710,710,710,710,13
|
|
20240807,133900,42624173,711,711,711,711,0
|
|
20240807,133800,42624173,711,711,711,711,0
|
|
20240807,133700,42624173,711,711,711,711,4
|
|
20240807,133600,42621329,711,711,711,711,16
|
|
20240807,133500,42609953,711,711,711,711,0
|
|
20240807,133400,42609953,711,711,711,711,0
|
|
20240807,133300,42609953,711,711,711,711,0
|
|
20240807,133200,42609953,711,711,711,711,13
|
|
20240807,133100,42600710,712,712,712,712,0
|
|
20240807,133000,42600710,712,712,712,712,35
|
|
20240807,132900,42575790,710,710,710,710,0
|
|
20240807,132800,42575790,710,710,710,710,1533
|
|
20240807,132700,41487360,710,710,710,710,0
|
|
20240807,132600,41487360,710,710,710,710,0
|
|
20240807,132500,41487360,710,710,710,710,13
|
|
20240807,132400,41478130,711,711,711,711,0
|
|
20240807,132300,41478130,711,711,711,711,0
|
|
20240807,132200,41478130,711,711,711,711,0
|
|
20240807,132100,41478130,711,711,711,711,0
|
|
20240807,132000,41478130,711,711,711,711,3
|
|
20240807,131900,41475997,710,711,711,710,1013
|
|
20240807,131800,40756754,712,712,712,712,0
|
|
20240807,131700,40756754,712,712,712,712,0
|
|
20240807,131600,40756754,712,712,712,712,13
|
|
20240807,131500,40747498,714,714,714,714,0
|
|
20240807,131400,40747498,714,714,714,714,0
|
|
20240807,131300,40747498,714,714,714,714,0
|
|
20240807,131200,40747498,714,714,714,714,0
|
|
20240807,131100,40747498,714,714,714,714,0
|
|
20240807,131000,40747498,714,714,714,714,0
|
|
20240807,130900,40747498,714,714,714,714,0
|
|
20240807,130800,40747498,714,714,714,714,0
|
|
20240807,130700,40747498,714,714,714,714,2
|
|
20240807,130600,40746070,708,708,708,708,0
|
|
20240807,130500,40746070,708,712,712,708,200
|
|
20240807,130400,40604418,714,712,714,709,307
|
|
20240807,130300,40386603,714,714,714,714,0
|
|
20240807,130200,40386603,714,714,714,714,13
|
|
20240807,130100,40377321,714,714,714,714,0
|
|
20240807,130000,40377321,714,713,714,713,40
|
|
20240807,125900,40348771,714,714,714,714,0
|
|
20240807,125800,40348771,714,714,714,714,0
|
|
20240807,125700,40348771,714,714,714,714,0
|
|
20240807,125600,40348771,714,714,714,714,0
|
|
20240807,125500,40348771,714,714,714,714,0
|
|
20240807,125400,40348771,714,713,714,713,15
|
|
20240807,125300,40338071,714,714,714,714,0
|
|
20240807,125200,40338071,714,714,714,714,0
|
|
20240807,125100,40338071,714,714,714,714,0
|
|
20240807,125000,40338071,714,714,714,714,0
|
|
20240807,124900,40338071,714,714,714,714,0
|
|
20240807,124800,40338071,714,714,714,714,7
|
|
20240807,124700,40333073,714,714,714,714,0
|
|
20240807,124600,40333073,714,714,714,714,0
|
|
20240807,124500,40333073,714,714,714,714,0
|
|
20240807,124400,40333073,714,714,714,714,18
|
|
20240807,124300,40320221,715,715,715,715,0
|
|
20240807,124200,40320221,715,715,715,715,0
|
|
20240807,124100,40320221,715,715,715,715,13
|
|
20240807,124000,40310926,715,715,715,715,0
|
|
20240807,123900,40310926,715,715,715,715,0
|
|
20240807,123800,40310926,715,715,715,715,65
|
|
20240807,123700,40264451,715,715,715,715,350
|
|
20240807,123600,40014201,715,715,715,715,349
|
|
20240807,123500,39764666,715,715,715,715,0
|
|
20240807,123400,39764666,715,715,715,715,0
|
|
20240807,123300,39764666,715,715,715,715,0
|
|
20240807,123200,39764666,715,715,715,715,0
|
|
20240807,123100,39764666,715,715,715,715,0
|
|
20240807,123000,39764666,715,715,715,715,0
|
|
20240807,122900,39764666,715,715,715,715,0
|
|
20240807,122800,39764666,715,715,715,715,112
|
|
20240807,122700,39684586,716,716,716,716,0
|
|
20240807,122600,39684586,716,716,716,716,0
|
|
20240807,122500,39684586,716,716,716,716,0
|
|
20240807,122400,39684586,716,716,716,716,0
|
|
20240807,122300,39684586,716,716,716,716,60
|
|
20240807,122200,39641626,716,716,716,716,0
|
|
20240807,122100,39641626,716,716,716,716,0
|
|
20240807,122000,39641626,716,716,716,716,0
|
|
20240807,121900,39641626,716,716,716,716,0
|
|
20240807,121800,39641626,716,716,716,716,0
|
|
20240807,121700,39641626,716,716,716,716,0
|
|
20240807,121600,39641626,716,716,716,716,0
|
|
20240807,121500,39641626,716,716,716,716,0
|
|
20240807,121400,39641626,716,716,716,716,10
|
|
20240807,121300,39634466,716,716,716,716,0
|
|
20240807,121200,39634466,716,716,716,716,0
|
|
20240807,121100,39634466,716,716,716,716,13
|
|
20240807,121000,39625158,716,716,716,716,0
|
|
20240807,120900,39625158,716,716,716,716,0
|
|
20240807,120800,39625158,716,716,716,716,3
|
|
20240807,120700,39623010,716,716,716,716,1
|
|
20240807,120600,39622294,716,716,716,716,18
|
|
20240807,120500,39609406,716,716,716,716,0
|
|
20240807,120400,39609406,716,716,716,716,0
|
|
20240807,120300,39609406,716,716,716,716,0
|
|
20240807,120200,39609406,716,716,716,716,0
|
|
20240807,120100,39609406,716,716,716,716,13
|
|
20240807,120000,39600098,716,715,716,715,13
|
|
20240807,115900,39590791,716,716,716,716,0
|
|
20240807,115800,39590791,716,716,716,716,2
|
|
20240807,115700,39589359,716,716,716,716,0
|
|
20240807,115600,39589359,716,716,716,716,0
|
|
20240807,115500,39589359,716,716,716,716,0
|
|
20240807,115400,39589359,716,716,716,716,0
|
|
20240807,115300,39589359,716,716,716,716,0
|
|
20240807,115200,39589359,716,716,716,716,0
|
|
20240807,115100,39589359,716,716,716,716,13
|
|
20240807,115000,39580051,716,716,716,716,0
|
|
20240807,114900,39580051,716,716,716,716,0
|
|
20240807,114800,39580051,716,716,716,716,0
|
|
20240807,114700,39580051,716,716,716,716,0
|
|
20240807,114600,39580051,716,716,716,716,13
|
|
20240807,114500,39570743,715,715,715,715,0
|
|
20240807,114400,39570743,715,715,715,715,3
|
|
20240807,114300,39568598,716,716,716,716,0
|
|
20240807,114200,39568598,716,716,716,716,0
|
|
20240807,114100,39568598,716,716,716,716,13
|
|
20240807,114000,39559290,716,716,716,716,1
|
|
20240807,113900,39558574,716,716,716,716,0
|
|
20240807,113800,39558574,716,716,716,716,0
|
|
20240807,113700,39558574,716,715,716,715,7
|
|
20240807,113600,39553567,715,715,715,715,0
|
|
20240807,113500,39553567,715,716,716,715,13
|
|
20240807,113400,39544266,715,715,715,715,6
|
|
20240807,113300,39539976,716,716,716,716,0
|
|
20240807,113200,39539976,716,716,716,716,0
|
|
20240807,113100,39539976,716,716,716,716,14
|
|
20240807,113000,39529952,716,716,716,716,0
|
|
20240807,112900,39529952,716,716,716,716,0
|
|
20240807,112800,39529952,716,716,716,716,40
|
|
20240807,112700,39501312,716,716,716,716,0
|
|
20240807,112600,39501312,716,716,716,716,10
|
|
20240807,112500,39494152,716,716,716,716,0
|
|
20240807,112400,39494152,716,716,716,716,2
|
|
20240807,112300,39492720,717,717,717,717,0
|
|
20240807,112200,39492720,717,717,717,717,0
|
|
20240807,112100,39492720,717,717,717,717,0
|
|
20240807,112000,39492720,717,717,717,717,0
|
|
20240807,111900,39492720,717,717,717,717,0
|
|
20240807,111800,39492720,717,717,717,717,0
|
|
20240807,111700,39492720,717,717,717,717,2
|
|
20240807,111600,39491286,717,717,717,717,0
|
|
20240807,111500,39491286,717,717,717,717,103
|
|
20240807,111400,39417435,716,716,716,716,3
|
|
20240807,111300,39415287,715,715,715,715,200
|
|
20240807,111200,39272287,715,715,715,715,0
|
|
20240807,111100,39272287,715,715,715,715,0
|
|
20240807,111000,39272287,715,715,715,715,38
|
|
20240807,110900,39245117,710,714,715,710,2002
|
|
20240807,110800,37814874,714,714,714,714,0
|
|
20240807,110700,37814874,714,714,714,714,0
|
|
20240807,110600,37814874,714,714,714,714,0
|
|
20240807,110500,37814874,714,714,714,714,0
|
|
20240807,110400,37814874,714,714,714,714,1352
|
|
20240807,110300,36849546,714,714,714,714,0
|
|
20240807,110200,36849546,714,714,714,714,200
|
|
20240807,110100,36706746,714,714,714,714,0
|
|
20240807,110000,36706746,714,714,714,714,23
|
|
20240807,105900,36690324,714,714,714,714,0
|
|
20240807,105800,36690324,714,714,714,714,4
|
|
20240807,105700,36687468,713,713,713,713,12
|
|
20240807,105600,36678912,714,714,714,714,266
|
|
20240807,105500,36488988,715,715,715,715,0
|
|
20240807,105400,36488988,715,715,715,715,0
|
|
20240807,105300,36488988,715,715,715,715,0
|
|
20240807,105200,36488988,715,715,715,715,1
|
|
20240807,105100,36488273,716,715,716,715,131
|
|
20240807,105000,36394607,717,717,717,717,0
|
|
20240807,104900,36394607,717,717,717,717,0
|
|
20240807,104800,36394607,717,717,717,717,0
|
|
20240807,104700,36394607,717,717,717,717,0
|
|
20240807,104600,36394607,717,717,717,717,0
|
|
20240807,104500,36394607,717,717,717,717,0
|
|
20240807,104400,36394607,717,717,717,717,0
|
|
20240807,104300,36394607,717,717,717,717,0
|
|
20240807,104200,36394607,717,717,717,717,0
|
|
20240807,104100,36394607,717,717,717,717,1
|
|
20240807,104000,36393890,717,717,717,708,702
|
|
20240807,103900,35895458,718,718,718,718,0
|
|
20240807,103800,35895458,718,718,718,718,0
|
|
20240807,103700,35895458,718,718,718,718,0
|
|
20240807,103600,35895458,718,718,718,718,13
|
|
20240807,103500,35886124,717,713,717,711,1511
|
|
20240807,103400,34810937,717,714,717,714,285
|
|
20240807,103300,34607444,714,715,715,714,2
|
|
20240807,103200,34606015,717,717,717,717,5
|
|
20240807,103100,34602430,718,718,718,718,0
|
|
20240807,103000,34602430,718,718,718,718,0
|
|
20240807,102900,34602430,718,718,718,718,13
|
|
20240807,102800,34593096,718,718,718,718,0
|
|
20240807,102700,34593096,718,715,718,715,562
|
|
20240807,102600,34191173,715,715,715,715,1445
|
|
20240807,102500,33157998,715,715,715,715,0
|
|
20240807,102400,33157998,715,715,715,715,29
|
|
20240807,102300,33137263,713,714,714,713,5196
|
|
20240807,102200,29427518,713,713,713,713,0
|
|
20240807,102100,29427518,713,713,713,713,9
|
|
20240807,102000,29421101,713,713,713,713,1
|
|
20240807,101900,29420388,713,713,713,713,1
|
|
20240807,101800,29419675,712,712,712,712,0
|
|
20240807,101700,29419675,712,713,713,712,30
|
|
20240807,101600,29398294,713,713,714,713,67
|
|
20240807,101500,29350520,712,712,712,712,0
|
|
20240807,101400,29350520,712,712,712,712,0
|
|
20240807,101300,29350520,712,712,712,712,0
|
|
20240807,101200,29350520,712,712,712,712,0
|
|
20240807,101100,29350520,712,712,712,712,0
|
|
20240807,101000,29350520,712,712,712,712,146
|
|
20240807,100900,29246568,712,712,712,712,56
|
|
20240807,100800,29206696,712,712,712,712,0
|
|
20240807,100700,29206696,712,713,713,712,39
|
|
20240807,100600,29178915,714,714,714,714,0
|
|
20240807,100500,29178915,714,714,714,714,0
|
|
20240807,100400,29178915,714,712,714,712,1576
|
|
20240807,100300,28056783,710,710,710,710,0
|
|
20240807,100200,28056783,710,712,712,710,5
|
|
20240807,100100,28053227,712,711,712,711,242
|
|
20240807,100000,27881145,711,711,711,711,0
|
|
20240807,095900,27881145,711,711,711,711,50
|
|
20240807,095800,27845595,712,712,712,712,50
|
|
20240807,095700,27809995,712,712,712,712,11
|
|
20240807,095600,27802163,712,712,712,711,104
|
|
20240807,095500,27728125,712,711,712,711,51
|
|
20240807,095400,27691863,707,708,708,707,1119
|
|
20240807,095300,26900352,712,712,712,712,0
|
|
20240807,095200,26900352,712,712,712,712,0
|
|
20240807,095100,26900352,712,712,712,712,0
|
|
20240807,095000,26900352,712,712,712,712,0
|
|
20240807,094900,26900352,712,712,712,712,0
|
|
20240807,094800,26900352,712,712,712,712,0
|
|
20240807,094700,26900352,712,712,712,712,8
|
|
20240807,094600,26894656,708,708,708,708,0
|
|
20240807,094500,26894656,708,710,712,708,2404
|
|
20240807,094400,25191982,711,709,711,709,1100
|
|
20240807,094300,24411882,712,712,712,712,0
|
|
20240807,094200,24411882,712,712,712,712,0
|
|
20240807,094100,24411882,712,712,712,712,0
|
|
20240807,094000,24411882,712,712,712,712,5
|
|
20240807,093900,24408322,709,709,709,709,100
|
|
20240807,093800,24337422,715,715,715,715,0
|
|
20240807,093700,24337422,715,717,717,715,40
|
|
20240807,093600,24308766,715,715,715,715,36
|
|
20240807,093500,24283026,718,717,718,717,213
|
|
20240807,093400,24130093,720,720,720,720,3
|
|
20240807,093300,24127933,721,721,721,721,0
|
|
20240807,093200,24127933,721,721,721,721,20
|
|
20240807,093100,24113513,721,717,721,717,4054
|
|
20240807,093000,21194765,716,713,716,713,2258
|
|
20240807,092900,19582147,712,708,712,708,8042
|
|
20240807,092800,13877017,707,706,707,706,2087
|
|
20240807,092700,12402518,704,704,704,704,1770
|
|
20240807,092600,11156438,703,701,704,701,8921
|
|
20240807,092500,4881184,701,701,701,701,3
|
|
20240807,092400,4879081,702,702,702,702,104
|
|
20240807,092300,4806073,704,704,704,704,0
|
|
20240807,092200,4806073,704,704,704,704,0
|
|
20240807,092100,4806073,704,704,704,704,0
|
|
20240807,092000,4806073,704,704,704,704,210
|
|
20240807,091900,4658233,706,706,706,706,0
|
|
20240807,091800,4658233,706,706,706,706,500
|
|
20240807,091700,4305233,706,706,706,706,0
|
|
20240807,091600,4305233,706,690,706,690,19
|
|
20240807,091500,4292059,706,706,706,706,0
|
|
20240807,091400,4292059,706,706,706,706,2000
|
|
20240807,091300,2880059,706,706,706,706,79
|
|
20240807,091200,2824285,705,704,705,704,254
|
|
20240807,091100,2645271,703,703,703,703,48
|
|
20240807,091000,2611527,703,703,703,703,0
|
|
20240807,090900,2611527,703,703,703,703,100
|
|
20240807,090800,2541227,704,694,704,694,150
|
|
20240807,090700,2436401,706,706,706,706,0
|
|
20240807,090600,2436401,706,706,706,706,0
|
|
20240807,090500,2436401,706,706,706,706,12
|
|
20240807,090400,2427929,709,713,713,709,2
|
|
20240807,090300,2426507,684,698,700,684,2157
|
|
20240807,090200,919964,700,699,700,699,77
|
|
20240807,090100,866140,682,682,682,682,0
|
|
20240807,090000,866140,682,682,682,682,1270
|