652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194900,76528242,719,719,719,719,524
|
|
20240826,194800,76528242,719,719,719,719,0
|
|
20240826,194700,76528242,719,719,719,719,0
|
|
20240826,194600,76528242,719,719,719,719,0
|
|
20240826,194500,76528242,719,719,719,719,0
|
|
20240826,194400,76528242,719,719,719,719,0
|
|
20240826,194300,76528242,719,719,719,719,0
|
|
20240826,194200,76528242,719,719,719,719,0
|
|
20240826,194100,76528242,719,719,719,719,0
|
|
20240826,194000,76528242,719,719,719,719,0
|
|
20240826,193900,76528242,719,719,719,719,0
|
|
20240826,193800,76528242,719,719,719,719,0
|
|
20240826,193700,76528242,719,719,719,719,0
|
|
20240826,193600,76528242,719,719,719,719,0
|
|
20240826,193500,76528242,719,719,719,719,0
|
|
20240826,193400,76528242,719,719,719,719,0
|
|
20240826,193300,76528242,719,719,719,719,0
|
|
20240826,193200,76528242,719,719,719,719,0
|
|
20240826,193100,76528242,719,719,719,719,0
|
|
20240826,193000,76528242,719,719,719,719,0
|
|
20240826,192900,76528242,719,719,719,719,0
|
|
20240826,192800,76528242,719,719,719,719,0
|
|
20240826,192700,76528242,719,719,719,719,0
|
|
20240826,192600,76528242,719,719,719,719,0
|
|
20240826,192500,76528242,719,719,719,719,0
|
|
20240826,192400,76528242,719,719,719,719,0
|
|
20240826,192300,76528242,719,719,719,719,0
|
|
20240826,192200,76528242,719,719,719,719,0
|
|
20240826,192100,76528242,719,719,719,719,0
|
|
20240826,192000,76528242,719,719,719,719,0
|
|
20240826,191900,76528242,719,719,719,719,524
|
|
20240826,191800,76528242,719,719,719,719,0
|
|
20240826,191700,76528242,719,719,719,719,0
|
|
20240826,191600,76528242,719,719,719,719,0
|
|
20240826,191500,76528242,719,719,719,719,0
|
|
20240826,191400,76528242,719,719,719,719,0
|
|
20240826,191300,76528242,719,719,719,719,0
|
|
20240826,191200,76528242,719,719,719,719,0
|
|
20240826,191100,76528242,719,719,719,719,0
|
|
20240826,191000,76528242,719,719,719,719,0
|
|
20240826,190900,76528242,719,719,719,719,0
|
|
20240826,190800,76528242,719,719,719,719,0
|
|
20240826,190700,76528242,719,719,719,719,0
|
|
20240826,190600,76528242,719,719,719,719,0
|
|
20240826,190500,76528242,719,719,719,719,0
|
|
20240826,190400,76528242,719,719,719,719,0
|
|
20240826,190300,76528242,719,719,719,719,0
|
|
20240826,190200,76528242,719,719,719,719,0
|
|
20240826,190100,76528242,719,719,719,719,0
|
|
20240826,190000,76528242,719,719,719,719,0
|
|
20240826,185900,76528242,719,719,719,719,0
|
|
20240826,185800,76528242,719,719,719,719,0
|
|
20240826,185700,76528242,719,719,719,719,0
|
|
20240826,185600,76528242,719,719,719,719,0
|
|
20240826,185500,76528242,719,719,719,719,0
|
|
20240826,185400,76528242,719,719,719,719,0
|
|
20240826,185300,76528242,719,719,719,719,0
|
|
20240826,185200,76528242,719,719,719,719,0
|
|
20240826,185100,76528242,719,719,719,719,0
|
|
20240826,185000,76528242,719,719,719,719,0
|
|
20240826,184900,76528242,719,719,719,719,524
|
|
20240826,184800,76528242,719,719,719,719,0
|
|
20240826,184700,76528242,719,719,719,719,0
|
|
20240826,184600,76528242,719,719,719,719,0
|
|
20240826,184500,76528242,719,719,719,719,0
|
|
20240826,184400,76528242,719,719,719,719,0
|
|
20240826,184300,76528242,719,719,719,719,0
|
|
20240826,184200,76528242,719,719,719,719,0
|
|
20240826,184100,76528242,719,719,719,719,0
|
|
20240826,184000,76528242,719,719,719,719,0
|
|
20240826,183900,76528242,719,719,719,719,0
|
|
20240826,183800,76528242,719,719,719,719,0
|
|
20240826,183700,76528242,719,719,719,719,0
|
|
20240826,183600,76528242,719,719,719,719,0
|
|
20240826,183500,76528242,719,719,719,719,0
|
|
20240826,183400,76528242,719,719,719,719,0
|
|
20240826,183300,76528242,719,719,719,719,0
|
|
20240826,183200,76528242,719,719,719,719,0
|
|
20240826,183100,76528242,719,719,719,719,0
|
|
20240826,183000,76528242,719,719,719,719,0
|
|
20240826,182900,76528242,719,719,719,719,0
|
|
20240826,182800,76528242,719,719,719,719,0
|
|
20240826,182700,76528242,719,719,719,719,0
|
|
20240826,182600,76528242,719,719,719,719,0
|
|
20240826,182500,76528242,719,719,719,719,0
|
|
20240826,182400,76528242,719,719,719,719,0
|
|
20240826,182300,76528242,719,719,719,719,0
|
|
20240826,182200,76528242,719,719,719,719,0
|
|
20240826,182100,76528242,719,719,719,719,0
|
|
20240826,182000,76528242,719,719,719,719,0
|
|
20240826,181900,76528242,719,719,719,719,524
|
|
20240826,181800,76528242,719,719,719,719,0
|
|
20240826,181700,76528242,719,719,719,719,0
|
|
20240826,181600,76528242,719,719,719,719,0
|
|
20240826,181500,76528242,719,719,719,719,0
|
|
20240826,181400,76528242,719,719,719,719,0
|
|
20240826,181300,76528242,719,719,719,719,0
|
|
20240826,181200,76528242,719,719,719,719,0
|
|
20240826,181100,76528242,719,719,719,719,0
|
|
20240826,181000,76528242,719,719,719,719,0
|
|
20240826,180900,76528242,719,719,719,719,0
|
|
20240826,180800,76528242,719,719,719,719,0
|
|
20240826,180700,76528242,719,719,719,719,0
|
|
20240826,180600,76528242,719,719,719,719,0
|
|
20240826,180500,76528242,719,719,719,719,0
|
|
20240826,180400,76528242,719,719,719,719,0
|
|
20240826,180300,76528242,719,719,719,719,0
|
|
20240826,180200,76528242,719,719,719,719,0
|
|
20240826,180100,76528242,719,719,719,719,0
|
|
20240826,180000,76528242,719,719,719,719,0
|
|
20240826,175900,76528242,719,719,719,719,0
|
|
20240826,175800,76528242,719,719,719,719,0
|
|
20240826,175700,76528242,719,719,719,719,0
|
|
20240826,175600,76528242,719,719,719,719,0
|
|
20240826,175500,76528242,719,719,719,719,0
|
|
20240826,175400,76528242,719,719,719,719,0
|
|
20240826,175300,76528242,719,719,719,719,0
|
|
20240826,175200,76528242,719,719,719,719,0
|
|
20240826,175100,76528242,719,719,719,719,0
|
|
20240826,175000,76528242,719,719,719,719,0
|
|
20240826,174900,76528242,719,719,719,719,524
|
|
20240826,174800,76528242,719,719,719,719,0
|
|
20240826,174700,76528242,719,719,719,719,0
|
|
20240826,174600,76528242,719,719,719,719,0
|
|
20240826,174500,76528242,719,719,719,719,0
|
|
20240826,174400,76528242,719,719,719,719,0
|
|
20240826,174300,76528242,719,719,719,719,0
|
|
20240826,174200,76528242,719,719,719,719,0
|
|
20240826,174100,76528242,719,719,719,719,0
|
|
20240826,174000,76528242,719,719,719,719,0
|
|
20240826,173900,76528242,719,719,719,719,0
|
|
20240826,173800,76528242,719,719,719,719,0
|
|
20240826,173700,76528242,719,719,719,719,0
|
|
20240826,173600,76528242,719,719,719,719,0
|
|
20240826,173500,76528242,719,719,719,719,0
|
|
20240826,173400,76528242,719,719,719,719,0
|
|
20240826,173300,76528242,719,719,719,719,0
|
|
20240826,173200,76528242,719,719,719,719,0
|
|
20240826,173100,76528242,719,719,719,719,0
|
|
20240826,173000,76528242,719,719,719,719,0
|
|
20240826,172900,76528242,719,719,719,719,0
|
|
20240826,172800,76528242,719,719,719,719,0
|
|
20240826,172700,76528242,719,719,719,719,0
|
|
20240826,172600,76528242,719,719,719,719,0
|
|
20240826,172500,76528242,719,719,719,719,0
|
|
20240826,172400,76528242,719,719,719,719,0
|
|
20240826,172300,76528242,719,719,719,719,0
|
|
20240826,172200,76528242,719,719,719,719,0
|
|
20240826,172100,76528242,719,719,719,719,0
|
|
20240826,172000,76528242,719,719,719,719,0
|
|
20240826,171900,76528242,719,719,719,719,524
|
|
20240826,171800,76528242,719,719,719,719,0
|
|
20240826,171700,76528242,719,719,719,719,0
|
|
20240826,171600,76528242,719,719,719,719,0
|
|
20240826,171500,76528242,719,719,719,719,0
|
|
20240826,171400,76528242,719,719,719,719,0
|
|
20240826,171300,76528242,719,719,719,719,0
|
|
20240826,171200,76528242,719,719,719,719,0
|
|
20240826,171100,76528242,719,719,719,719,0
|
|
20240826,171000,76528242,719,719,719,719,0
|
|
20240826,170900,76528242,719,719,719,719,0
|
|
20240826,170800,76528242,719,719,719,719,0
|
|
20240826,170700,76528242,719,719,719,719,0
|
|
20240826,170600,76528242,719,719,719,719,0
|
|
20240826,170500,76528242,719,719,719,719,0
|
|
20240826,170400,76528242,719,719,719,719,0
|
|
20240826,170300,76528242,719,719,719,719,0
|
|
20240826,170200,76528242,719,719,719,719,0
|
|
20240826,170100,76528242,719,719,719,719,0
|
|
20240826,170000,76528242,719,719,719,719,0
|
|
20240826,165900,76528242,719,719,719,719,0
|
|
20240826,165800,76528242,719,719,719,719,0
|
|
20240826,165700,76528242,719,719,719,719,0
|
|
20240826,165600,76528242,719,719,719,719,0
|
|
20240826,165500,76528242,719,719,719,719,0
|
|
20240826,165400,76528242,719,719,719,719,0
|
|
20240826,165300,76528242,719,719,719,719,0
|
|
20240826,165200,76528242,719,719,719,719,0
|
|
20240826,165100,76528242,719,719,719,719,0
|
|
20240826,165000,76528242,719,719,719,719,0
|
|
20240826,164900,76528242,719,719,719,719,524
|
|
20240826,164800,76528242,719,719,719,719,0
|
|
20240826,164700,76528242,719,719,719,719,0
|
|
20240826,164600,76528242,719,719,719,719,0
|
|
20240826,164500,76528242,719,719,719,719,0
|
|
20240826,164400,76528242,719,719,719,719,0
|
|
20240826,164300,76528242,719,719,719,719,0
|
|
20240826,164200,76528242,719,719,719,719,0
|
|
20240826,164100,76528242,719,719,719,719,0
|
|
20240826,164000,76528242,719,719,719,719,0
|
|
20240826,163900,76528242,719,719,719,719,0
|
|
20240826,163800,76528242,719,719,719,719,0
|
|
20240826,163700,76528242,719,719,719,719,0
|
|
20240826,163600,76528242,719,719,719,719,0
|
|
20240826,163500,76528242,719,719,719,719,0
|
|
20240826,163400,76528242,719,719,719,719,0
|
|
20240826,163300,76528242,719,719,719,719,0
|
|
20240826,163200,76528242,719,719,719,719,0
|
|
20240826,163100,76528242,719,719,719,719,0
|
|
20240826,163000,76528242,719,719,719,719,0
|
|
20240826,162900,76528242,719,719,719,719,0
|
|
20240826,162800,76528242,719,719,719,719,0
|
|
20240826,162700,76528242,719,719,719,719,0
|
|
20240826,162600,76528242,719,719,719,719,0
|
|
20240826,162500,76528242,719,719,719,719,0
|
|
20240826,162400,76528242,719,719,719,719,0
|
|
20240826,162300,76528242,719,719,719,719,0
|
|
20240826,162200,76528242,719,719,719,719,0
|
|
20240826,162100,76528242,719,719,719,719,0
|
|
20240826,162000,76528242,719,719,719,719,0
|
|
20240826,161900,76528242,719,719,719,719,524
|
|
20240826,161800,76528242,719,719,719,719,0
|
|
20240826,161700,76528242,719,719,719,719,0
|
|
20240826,161600,76528242,719,719,719,719,0
|
|
20240826,161500,76528242,719,719,719,719,0
|
|
20240826,161400,76528242,719,719,719,719,0
|
|
20240826,161300,76528242,719,719,719,719,0
|
|
20240826,161200,76528242,719,719,719,719,0
|
|
20240826,161100,76528242,719,719,719,719,0
|
|
20240826,161000,76528242,719,719,719,719,0
|
|
20240826,160900,76528242,719,719,719,719,0
|
|
20240826,160800,76528242,719,719,719,719,0
|
|
20240826,160700,76528242,719,719,719,719,0
|
|
20240826,160600,76528242,719,719,719,719,0
|
|
20240826,160500,76528242,719,719,719,719,0
|
|
20240826,160400,76528242,719,719,719,719,0
|
|
20240826,160300,76528242,719,719,719,719,0
|
|
20240826,160200,76528242,719,719,719,719,0
|
|
20240826,160100,76528242,719,719,719,719,0
|
|
20240826,160000,76528242,719,719,719,719,0
|
|
20240826,155900,76528242,719,719,719,719,0
|
|
20240826,155800,76528242,719,719,719,719,0
|
|
20240826,155700,76528242,719,719,719,719,0
|
|
20240826,155600,76528242,719,719,719,719,0
|
|
20240826,155500,76528242,719,719,719,719,0
|
|
20240826,155400,76528242,719,719,719,719,0
|
|
20240826,155300,76528242,719,719,719,719,0
|
|
20240826,155200,76528242,719,719,719,719,0
|
|
20240826,155100,76528242,719,719,719,719,0
|
|
20240826,155000,76528242,719,719,719,719,0
|
|
20240826,154900,76528242,719,719,719,719,524
|
|
20240826,154800,76528242,719,719,719,719,0
|
|
20240826,154700,76528242,719,719,719,719,0
|
|
20240826,154600,76528242,719,719,719,719,0
|
|
20240826,154500,76528242,719,719,719,719,0
|
|
20240826,154400,76528242,719,719,719,719,0
|
|
20240826,154300,76528242,719,719,719,719,0
|
|
20240826,154200,76528242,719,719,719,719,0
|
|
20240826,154100,76528242,719,719,719,719,0
|
|
20240826,154000,76528242,719,719,719,719,0
|
|
20240826,153900,76528242,719,719,719,719,0
|
|
20240826,153800,76528242,719,719,719,719,0
|
|
20240826,153700,76528242,719,719,719,719,0
|
|
20240826,153600,76528242,719,719,719,719,0
|
|
20240826,153500,76528242,719,719,719,719,0
|
|
20240826,153400,76528242,719,719,719,719,0
|
|
20240826,153300,76528242,719,719,719,719,0
|
|
20240826,153200,76528242,719,719,719,719,0
|
|
20240826,153100,76528242,719,719,719,719,0
|
|
20240826,153000,76528242,719,719,719,719,524
|
|
20240826,152900,76151486,719,719,719,719,0
|
|
20240826,152800,76151486,719,719,719,719,0
|
|
20240826,152700,76151486,719,719,719,719,0
|
|
20240826,152600,76151486,719,719,719,719,0
|
|
20240826,152500,76151486,719,719,719,719,0
|
|
20240826,152400,76151486,719,719,719,719,0
|
|
20240826,152300,76151486,719,719,719,719,0
|
|
20240826,152200,76151486,719,719,719,719,0
|
|
20240826,152100,76151486,719,719,719,719,0
|
|
20240826,152000,76151486,719,719,719,719,0
|
|
20240826,151900,76151486,719,719,719,719,1
|
|
20240826,151800,76150767,710,717,719,710,14256
|
|
20240826,151700,65989793,716,716,716,716,0
|
|
20240826,151600,65989793,716,715,716,715,829
|
|
20240826,151500,65396729,714,715,715,714,770
|
|
20240826,151400,64846948,713,713,713,713,997
|
|
20240826,151300,64136087,715,715,715,715,1
|
|
20240826,151200,64135372,715,713,715,712,1002
|
|
20240826,151100,63421932,712,713,713,712,524
|
|
20240826,151000,63048794,715,715,715,715,0
|
|
20240826,150900,63048794,715,715,715,715,0
|
|
20240826,150800,63048794,715,715,715,715,1
|
|
20240826,150700,63048079,716,716,716,716,0
|
|
20240826,150600,63048079,716,716,716,716,0
|
|
20240826,150500,63048079,716,716,716,716,0
|
|
20240826,150400,63048079,716,716,716,716,0
|
|
20240826,150300,63048079,716,716,716,716,3
|
|
20240826,150200,63045931,716,716,716,716,0
|
|
20240826,150100,63045931,716,716,716,716,32
|
|
20240826,150000,63023019,716,715,716,715,550
|
|
20240826,145900,62629269,717,717,717,717,0
|
|
20240826,145800,62629269,717,717,717,717,0
|
|
20240826,145700,62629269,717,717,717,717,1
|
|
20240826,145600,62628552,716,713,716,710,9716
|
|
20240826,145500,55720431,717,717,717,717,0
|
|
20240826,145400,55720431,717,717,717,717,0
|
|
20240826,145300,55720431,717,717,717,717,0
|
|
20240826,145200,55720431,717,717,717,717,0
|
|
20240826,145100,55720431,717,717,717,717,0
|
|
20240826,145000,55720431,717,717,717,717,0
|
|
20240826,144900,55720431,717,717,717,717,0
|
|
20240826,144800,55720431,717,717,717,717,0
|
|
20240826,144700,55720431,717,716,717,716,52
|
|
20240826,144600,55683198,712,712,712,712,0
|
|
20240826,144500,55683198,712,712,712,712,0
|
|
20240826,144400,55683198,712,712,712,712,250
|
|
20240826,144300,55505198,717,717,717,717,0
|
|
20240826,144200,55505198,717,713,717,713,353
|
|
20240826,144100,55253153,712,712,712,712,19
|
|
20240826,144000,55239625,712,713,713,712,3094
|
|
20240826,143900,53033961,717,717,717,717,0
|
|
20240826,143800,53033961,717,717,717,717,1
|
|
20240826,143700,53033244,713,713,713,713,0
|
|
20240826,143600,53033244,713,713,713,713,0
|
|
20240826,143500,53033244,713,713,713,713,0
|
|
20240826,143400,53033244,713,717,717,713,861
|
|
20240826,143300,52417675,717,717,717,717,1
|
|
20240826,143200,52416958,713,713,713,713,0
|
|
20240826,143100,52416958,713,713,713,713,0
|
|
20240826,143000,52416958,713,713,713,713,0
|
|
20240826,142900,52416958,713,713,713,713,0
|
|
20240826,142800,52416958,713,713,713,713,0
|
|
20240826,142700,52416958,713,713,713,713,300
|
|
20240826,142600,52203058,717,717,717,717,1
|
|
20240826,142500,52202341,717,717,717,717,0
|
|
20240826,142400,52202341,717,717,717,717,0
|
|
20240826,142300,52202341,717,717,717,717,0
|
|
20240826,142200,52202341,717,717,717,717,1
|
|
20240826,142100,52201624,713,713,713,713,0
|
|
20240826,142000,52201624,713,715,717,713,7021
|
|
20240826,141900,47188567,715,715,715,715,500
|
|
20240826,141800,46831067,717,717,717,717,1
|
|
20240826,141700,46830350,715,715,715,715,0
|
|
20240826,141600,46830350,715,715,715,715,270
|
|
20240826,141500,46637300,717,717,717,717,0
|
|
20240826,141400,46637300,717,717,717,717,0
|
|
20240826,141300,46637300,717,717,717,717,0
|
|
20240826,141200,46637300,717,717,717,717,1
|
|
20240826,141100,46636583,717,717,717,717,0
|
|
20240826,141000,46636583,717,717,717,717,499
|
|
20240826,140900,46278800,717,717,717,717,101
|
|
20240826,140800,46206383,714,714,714,714,0
|
|
20240826,140700,46206383,714,714,714,714,0
|
|
20240826,140600,46206383,714,714,714,714,16
|
|
20240826,140500,46194959,714,714,714,714,80
|
|
20240826,140400,46137839,714,714,714,714,10
|
|
20240826,140300,46130699,714,714,714,714,1330
|
|
20240826,140200,45181079,714,716,716,714,2200
|
|
20240826,140100,43608563,716,716,716,716,0
|
|
20240826,140000,43608563,716,716,716,716,8
|
|
20240826,135900,43602835,716,716,716,716,0
|
|
20240826,135800,43602835,716,716,716,716,0
|
|
20240826,135700,43602835,716,716,716,716,2500
|
|
20240826,135600,41812835,719,719,719,719,0
|
|
20240826,135500,41812835,719,719,719,719,0
|
|
20240826,135400,41812835,719,719,719,719,0
|
|
20240826,135300,41812835,719,719,719,719,0
|
|
20240826,135200,41812835,719,719,719,719,0
|
|
20240826,135100,41812835,719,719,719,719,0
|
|
20240826,135000,41812835,719,719,719,719,1
|
|
20240826,134900,41812116,719,719,719,719,1
|
|
20240826,134800,41811397,714,714,714,714,0
|
|
20240826,134700,41811397,714,718,718,714,1227
|
|
20240826,134600,40935315,714,715,715,714,1174
|
|
20240826,134500,40095993,715,718,718,715,559
|
|
20240826,134400,39696305,715,715,715,715,0
|
|
20240826,134300,39696305,715,718,718,715,1824
|
|
20240826,134200,38389673,717,717,717,717,5
|
|
20240826,134100,38386088,715,715,715,715,0
|
|
20240826,134000,38386088,715,715,715,715,1000
|
|
20240826,133900,37671088,714,714,714,714,0
|
|
20240826,133800,37671088,714,714,714,714,0
|
|
20240826,133700,37671088,714,714,714,714,0
|
|
20240826,133600,37671088,714,714,714,714,0
|
|
20240826,133500,37671088,714,717,717,714,1676
|
|
20240826,133400,36472770,718,718,718,718,0
|
|
20240826,133300,36472770,718,718,718,718,0
|
|
20240826,133200,36472770,718,718,718,718,0
|
|
20240826,133100,36472770,718,718,718,718,0
|
|
20240826,133000,36472770,718,718,718,718,131
|
|
20240826,132900,36378712,718,718,718,718,0
|
|
20240826,132800,36378712,718,718,718,718,0
|
|
20240826,132700,36378712,718,718,718,718,0
|
|
20240826,132600,36378712,718,718,718,718,0
|
|
20240826,132500,36378712,718,718,718,718,0
|
|
20240826,132400,36378712,718,718,718,718,10
|
|
20240826,132300,36371532,717,717,717,717,0
|
|
20240826,132200,36371532,717,717,717,717,0
|
|
20240826,132100,36371532,717,717,717,717,0
|
|
20240826,132000,36371532,717,717,717,717,0
|
|
20240826,131900,36371532,717,717,717,717,34
|
|
20240826,131800,36347154,718,718,718,718,0
|
|
20240826,131700,36347154,718,718,718,718,311
|
|
20240826,131600,36123856,718,719,719,718,7030
|
|
20240826,131500,31076286,718,718,718,718,0
|
|
20240826,131400,31076286,718,718,718,718,0
|
|
20240826,131300,31076286,718,718,718,718,0
|
|
20240826,131200,31076286,718,718,718,718,0
|
|
20240826,131100,31076286,718,718,718,718,19
|
|
20240826,131000,31062644,718,718,718,718,19
|
|
20240826,130900,31049002,718,718,718,718,0
|
|
20240826,130800,31049002,718,718,718,718,0
|
|
20240826,130700,31049002,718,718,718,718,0
|
|
20240826,130600,31049002,718,718,718,718,0
|
|
20240826,130500,31049002,718,718,718,718,0
|
|
20240826,130400,31049002,718,718,718,718,1
|
|
20240826,130300,31048284,720,720,720,720,5
|
|
20240826,130200,31044684,719,719,719,719,0
|
|
20240826,130100,31044684,719,719,719,719,1
|
|
20240826,130000,31043965,720,720,720,720,1
|
|
20240826,125900,31043245,719,719,719,719,201
|
|
20240826,125800,30898726,720,720,720,720,1
|
|
20240826,125700,30898006,719,719,719,719,0
|
|
20240826,125600,30898006,719,719,719,719,18
|
|
20240826,125500,30885064,719,719,719,719,0
|
|
20240826,125400,30885064,719,719,719,719,1
|
|
20240826,125300,30884345,719,719,719,719,0
|
|
20240826,125200,30884345,719,719,719,719,5000
|
|
20240826,125100,27289345,719,719,719,719,0
|
|
20240826,125000,27289345,719,719,719,719,0
|
|
20240826,124900,27289345,719,717,719,717,116
|
|
20240826,124800,27206023,717,716,717,715,2712
|
|
20240826,124700,25263636,717,717,717,717,0
|
|
20240826,124600,25263636,717,717,717,717,0
|
|
20240826,124500,25263636,717,717,717,717,1
|
|
20240826,124400,25262919,716,716,716,716,50
|
|
20240826,124300,25227119,716,716,716,716,0
|
|
20240826,124200,25227119,716,716,716,716,0
|
|
20240826,124100,25227119,716,716,716,716,269
|
|
20240826,124000,25034515,716,716,716,716,0
|
|
20240826,123900,25034515,716,716,716,716,4
|
|
20240826,123800,25031651,717,717,717,717,0
|
|
20240826,123700,25031651,717,717,717,717,0
|
|
20240826,123600,25031651,717,717,717,717,7
|
|
20240826,123500,25026632,718,718,718,718,0
|
|
20240826,123400,25026632,718,718,718,718,0
|
|
20240826,123300,25026632,718,718,718,718,0
|
|
20240826,123200,25026632,718,717,718,717,2
|
|
20240826,123100,25025197,717,717,717,717,21
|
|
20240826,123000,25010140,719,719,719,719,0
|
|
20240826,122900,25010140,719,719,719,719,0
|
|
20240826,122800,25010140,719,719,719,719,0
|
|
20240826,122700,25010140,719,719,719,719,0
|
|
20240826,122600,25010140,719,719,719,719,0
|
|
20240826,122500,25010140,719,719,719,719,0
|
|
20240826,122400,25010140,719,719,719,719,0
|
|
20240826,122300,25010140,719,719,719,719,0
|
|
20240826,122200,25010140,719,719,719,719,1
|
|
20240826,122100,25009421,719,719,719,719,0
|
|
20240826,122000,25009421,719,719,719,719,0
|
|
20240826,121900,25009421,719,719,719,719,0
|
|
20240826,121800,25009421,719,719,719,719,0
|
|
20240826,121700,25009421,719,719,719,719,19
|
|
20240826,121600,24995760,720,720,720,720,0
|
|
20240826,121500,24995760,720,720,720,720,0
|
|
20240826,121400,24995760,720,720,720,720,0
|
|
20240826,121300,24995760,720,720,720,720,0
|
|
20240826,121200,24995760,720,720,720,720,0
|
|
20240826,121100,24995760,720,720,720,720,0
|
|
20240826,121000,24995760,720,719,720,719,226
|
|
20240826,120900,24833059,716,716,716,716,97
|
|
20240826,120800,24763607,720,720,720,720,0
|
|
20240826,120700,24763607,720,720,720,720,0
|
|
20240826,120600,24763607,720,720,720,720,0
|
|
20240826,120500,24763607,720,720,720,720,0
|
|
20240826,120400,24763607,720,720,720,720,0
|
|
20240826,120300,24763607,720,720,720,720,56
|
|
20240826,120200,24723287,720,716,720,716,60
|
|
20240826,120100,24680201,718,718,718,717,1786
|
|
20240826,120000,23399625,717,717,717,717,0
|
|
20240826,115900,23399625,717,717,717,717,0
|
|
20240826,115800,23399625,717,717,717,717,0
|
|
20240826,115700,23399625,717,717,717,717,0
|
|
20240826,115600,23399625,717,718,718,717,24
|
|
20240826,115500,23382412,720,720,720,720,0
|
|
20240826,115400,23382412,720,720,720,720,0
|
|
20240826,115300,23382412,720,720,720,720,0
|
|
20240826,115200,23382412,720,720,720,720,0
|
|
20240826,115100,23382412,720,720,720,720,0
|
|
20240826,115000,23382412,720,720,720,720,3
|
|
20240826,114900,23380252,720,720,720,720,0
|
|
20240826,114800,23380252,720,720,720,720,0
|
|
20240826,114700,23380252,720,720,720,720,0
|
|
20240826,114600,23380252,720,720,720,720,0
|
|
20240826,114500,23380252,720,720,720,720,0
|
|
20240826,114400,23380252,720,720,720,720,0
|
|
20240826,114300,23380252,720,720,720,720,0
|
|
20240826,114200,23380252,720,720,720,720,0
|
|
20240826,114100,23380252,720,720,720,720,0
|
|
20240826,114000,23380252,720,720,720,720,0
|
|
20240826,113900,23380252,720,720,720,720,0
|
|
20240826,113800,23380252,720,719,720,719,2497
|
|
20240826,113700,21582722,720,716,720,716,198
|
|
20240826,113600,21440405,718,718,718,718,0
|
|
20240826,113500,21440405,718,718,718,718,0
|
|
20240826,113400,21440405,718,718,718,718,0
|
|
20240826,113300,21440405,718,718,718,718,36
|
|
20240826,113200,21414557,717,717,717,717,0
|
|
20240826,113100,21414557,717,717,717,717,0
|
|
20240826,113000,21414557,717,717,717,717,316
|
|
20240826,112900,21187985,717,716,717,716,37
|
|
20240826,112800,21161475,717,717,717,717,0
|
|
20240826,112700,21161475,717,717,717,717,0
|
|
20240826,112600,21161475,717,717,717,717,1
|
|
20240826,112500,21160758,714,714,714,714,0
|
|
20240826,112400,21160758,714,714,714,714,0
|
|
20240826,112300,21160758,714,714,714,714,0
|
|
20240826,112200,21160758,714,714,714,714,0
|
|
20240826,112100,21160758,714,714,714,714,0
|
|
20240826,112000,21160758,714,717,717,714,831
|
|
20240826,111900,20566115,717,717,717,717,0
|
|
20240826,111800,20566115,717,717,717,717,0
|
|
20240826,111700,20566115,717,717,717,717,0
|
|
20240826,111600,20566115,717,717,717,717,0
|
|
20240826,111500,20566115,717,717,717,717,55
|
|
20240826,111400,20526680,715,715,715,715,0
|
|
20240826,111300,20526680,715,715,715,715,0
|
|
20240826,111200,20526680,715,715,715,715,0
|
|
20240826,111100,20526680,715,716,716,715,250
|
|
20240826,111000,20347738,717,717,717,717,0
|
|
20240826,110900,20347738,717,717,717,717,0
|
|
20240826,110800,20347738,717,717,717,717,0
|
|
20240826,110700,20347738,717,717,717,717,100
|
|
20240826,110600,20276038,718,718,718,718,0
|
|
20240826,110500,20276038,718,718,718,718,1
|
|
20240826,110400,20275320,717,717,717,717,0
|
|
20240826,110300,20275320,717,717,717,717,0
|
|
20240826,110200,20275320,717,717,717,717,0
|
|
20240826,110100,20275320,717,717,717,717,0
|
|
20240826,110000,20275320,717,717,717,717,0
|
|
20240826,105900,20275320,717,717,717,717,0
|
|
20240826,105800,20275320,717,716,717,716,34
|
|
20240826,105700,20250961,717,717,717,717,0
|
|
20240826,105600,20250961,717,717,717,717,0
|
|
20240826,105500,20250961,717,714,717,714,5
|
|
20240826,105400,20247379,718,718,718,718,0
|
|
20240826,105300,20247379,718,718,718,718,0
|
|
20240826,105200,20247379,718,718,718,718,1
|
|
20240826,105100,20246661,716,716,716,716,0
|
|
20240826,105000,20246661,716,716,716,716,0
|
|
20240826,104900,20246661,716,716,716,716,0
|
|
20240826,104800,20246661,716,716,716,716,2098
|
|
20240826,104700,18744493,719,719,719,719,0
|
|
20240826,104600,18744493,719,719,719,719,0
|
|
20240826,104500,18744493,719,719,719,719,5
|
|
20240826,104400,18740898,717,717,717,717,601
|
|
20240826,104300,18309981,718,718,718,718,0
|
|
20240826,104200,18309981,718,718,718,718,0
|
|
20240826,104100,18309981,718,718,719,718,1052
|
|
20240826,104000,17554635,718,718,718,718,0
|
|
20240826,103900,17554635,718,718,718,718,0
|
|
20240826,103800,17554635,718,718,718,718,0
|
|
20240826,103700,17554635,718,718,718,718,0
|
|
20240826,103600,17554635,718,718,718,718,19
|
|
20240826,103500,17540993,719,719,719,719,0
|
|
20240826,103400,17540993,719,719,719,719,0
|
|
20240826,103300,17540993,719,719,719,719,18
|
|
20240826,103200,17528051,719,719,719,719,1
|
|
20240826,103100,17527332,718,718,718,718,19
|
|
20240826,103000,17513690,718,718,718,718,19
|
|
20240826,102900,17500048,719,719,719,719,0
|
|
20240826,102800,17500048,719,719,719,719,0
|
|
20240826,102700,17500048,719,719,719,719,0
|
|
20240826,102600,17500048,719,719,719,719,1
|
|
20240826,102500,17499329,718,718,718,718,0
|
|
20240826,102400,17499329,718,718,718,718,1
|
|
20240826,102300,17498611,718,718,718,718,244
|
|
20240826,102200,17323419,720,720,720,720,0
|
|
20240826,102100,17323419,720,720,720,720,0
|
|
20240826,102000,17323419,720,720,720,720,0
|
|
20240826,101900,17323419,720,720,720,720,1
|
|
20240826,101800,17322699,718,718,718,718,294
|
|
20240826,101700,17111607,718,718,718,718,0
|
|
20240826,101600,17111607,718,718,718,718,19
|
|
20240826,101500,17097965,719,719,719,719,0
|
|
20240826,101400,17097965,719,719,719,719,42
|
|
20240826,101300,17067767,719,719,719,719,419
|
|
20240826,101200,16766506,717,717,717,717,0
|
|
20240826,101100,16766506,717,718,718,717,1519
|
|
20240826,101000,15676288,719,719,719,719,0
|
|
20240826,100900,15676288,719,719,719,719,0
|
|
20240826,100800,15676288,719,719,719,719,245
|
|
20240826,100700,15500133,719,719,719,719,2700
|
|
20240826,100600,13558833,719,719,719,719,19
|
|
20240826,100500,13545172,719,719,719,719,2036
|
|
20240826,100400,12081288,720,720,720,720,0
|
|
20240826,100300,12081288,720,720,720,720,3
|
|
20240826,100200,12079128,719,719,719,719,1
|
|
20240826,100100,12078409,719,719,719,719,0
|
|
20240826,100000,12078409,719,719,719,719,0
|
|
20240826,095900,12078409,719,719,719,719,1
|
|
20240826,095800,12077690,720,720,720,720,0
|
|
20240826,095700,12077690,720,720,720,720,0
|
|
20240826,095600,12077690,720,720,720,720,1
|
|
20240826,095500,12076970,719,719,719,719,0
|
|
20240826,095400,12076970,719,719,719,719,0
|
|
20240826,095300,12076970,719,719,719,719,38
|
|
20240826,095200,12049648,721,721,721,721,0
|
|
20240826,095100,12049648,721,721,721,721,1
|
|
20240826,095000,12048927,721,721,721,721,4
|
|
20240826,094900,12046043,721,721,721,721,0
|
|
20240826,094800,12046043,721,721,721,721,50
|
|
20240826,094700,12009993,717,720,721,717,1031
|
|
20240826,094600,11267980,720,720,720,720,0
|
|
20240826,094500,11267980,720,720,720,720,0
|
|
20240826,094400,11267980,720,720,720,720,0
|
|
20240826,094300,11267980,720,720,720,720,0
|
|
20240826,094200,11267980,720,720,720,720,0
|
|
20240826,094100,11267980,720,720,720,720,0
|
|
20240826,094000,11267980,720,717,720,717,669
|
|
20240826,093900,10787800,717,717,717,717,0
|
|
20240826,093800,10787800,717,717,717,717,0
|
|
20240826,093700,10787800,717,718,718,717,800
|
|
20240826,093600,10213599,719,720,720,719,629
|
|
20240826,093500,9760819,720,720,720,720,281
|
|
20240826,093400,9558499,719,719,719,719,19
|
|
20240826,093300,9544838,718,718,718,718,0
|
|
20240826,093200,9544838,718,718,718,718,0
|
|
20240826,093100,9544838,718,718,718,718,0
|
|
20240826,093000,9544838,718,718,718,718,0
|
|
20240826,092900,9544838,718,718,718,718,100
|
|
20240826,092800,9473038,719,719,719,719,0
|
|
20240826,092700,9473038,719,719,719,719,0
|
|
20240826,092600,9473038,719,720,720,719,539
|
|
20240826,092500,9084977,717,717,717,717,0
|
|
20240826,092400,9084977,717,717,717,717,0
|
|
20240826,092300,9084977,717,719,719,717,89
|
|
20240826,092200,9021060,721,721,721,721,0
|
|
20240826,092100,9021060,721,721,721,721,1
|
|
20240826,092000,9020339,719,719,719,719,0
|
|
20240826,091900,9020339,719,719,719,719,0
|
|
20240826,091800,9020339,719,719,719,719,12
|
|
20240826,091700,9011711,721,721,721,721,0
|
|
20240826,091600,9011711,721,720,721,720,1411
|
|
20240826,091500,7995790,720,720,720,720,0
|
|
20240826,091400,7995790,720,720,720,720,1
|
|
20240826,091300,7995070,718,718,718,718,0
|
|
20240826,091200,7995070,718,718,718,718,94
|
|
20240826,091100,7927578,721,721,721,721,0
|
|
20240826,091000,7927578,721,719,721,719,329
|
|
20240826,090900,7691025,718,721,721,718,900
|
|
20240826,090800,7044531,721,721,721,721,3099
|
|
20240826,090700,4810152,721,720,721,718,826
|
|
20240826,090600,4215481,720,720,720,720,0
|
|
20240826,090500,4215481,720,720,720,720,0
|
|
20240826,090400,4215481,720,720,720,720,0
|
|
20240826,090300,4215481,720,720,720,720,1900
|
|
20240826,090200,2847481,720,721,721,720,2783
|
|
20240826,090100,841971,721,723,723,721,163
|
|
20240826,090000,724446,723,723,723,723,1002
|