674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201100,116340134,730,730,730,730,11073
|
|
20240801,201000,116340134,730,730,730,730,0
|
|
20240801,200900,116340134,730,730,730,730,0
|
|
20240801,200800,116340134,730,730,730,730,0
|
|
20240801,200700,116340134,730,730,730,730,0
|
|
20240801,200600,116340134,730,730,730,730,0
|
|
20240801,200500,116340134,730,730,730,730,0
|
|
20240801,200400,116340134,730,730,730,730,0
|
|
20240801,200300,116340134,730,730,730,730,0
|
|
20240801,200200,116340134,730,730,730,730,0
|
|
20240801,200100,116340134,730,730,730,730,0
|
|
20240801,200000,116340134,730,730,730,730,0
|
|
20240801,195900,116340134,730,730,730,730,0
|
|
20240801,195800,116340134,730,730,730,730,0
|
|
20240801,195700,116340134,730,730,730,730,0
|
|
20240801,195600,116340134,730,730,730,730,0
|
|
20240801,195500,116340134,730,730,730,730,0
|
|
20240801,195400,116340134,730,730,730,730,0
|
|
20240801,195300,116340134,730,730,730,730,0
|
|
20240801,195200,116340134,730,730,730,730,0
|
|
20240801,195100,116340134,730,730,730,730,0
|
|
20240801,195000,116340134,730,730,730,730,0
|
|
20240801,194900,116340134,730,730,730,730,0
|
|
20240801,194800,116340134,730,730,730,730,0
|
|
20240801,194700,116340134,730,730,730,730,0
|
|
20240801,194600,116340134,730,730,730,730,0
|
|
20240801,194500,116340134,730,730,730,730,0
|
|
20240801,194400,116340134,730,730,730,730,0
|
|
20240801,194300,116340134,730,730,730,730,0
|
|
20240801,194200,116340134,730,730,730,730,0
|
|
20240801,194100,116340134,730,730,730,730,11073
|
|
20240801,194000,116340134,730,730,730,730,0
|
|
20240801,193900,116340134,730,730,730,730,0
|
|
20240801,193800,116340134,730,730,730,730,0
|
|
20240801,193700,116340134,730,730,730,730,0
|
|
20240801,193600,116340134,730,730,730,730,0
|
|
20240801,193500,116340134,730,730,730,730,0
|
|
20240801,193400,116340134,730,730,730,730,0
|
|
20240801,193300,116340134,730,730,730,730,0
|
|
20240801,193200,116340134,730,730,730,730,0
|
|
20240801,193100,116340134,730,730,730,730,0
|
|
20240801,193000,116340134,730,730,730,730,0
|
|
20240801,192900,116340134,730,730,730,730,0
|
|
20240801,192800,116340134,730,730,730,730,0
|
|
20240801,192700,116340134,730,730,730,730,0
|
|
20240801,192600,116340134,730,730,730,730,0
|
|
20240801,192500,116340134,730,730,730,730,0
|
|
20240801,192400,116340134,730,730,730,730,0
|
|
20240801,192300,116340134,730,730,730,730,0
|
|
20240801,192200,116340134,730,730,730,730,0
|
|
20240801,192100,116340134,730,730,730,730,0
|
|
20240801,192000,116340134,730,730,730,730,0
|
|
20240801,191900,116340134,730,730,730,730,0
|
|
20240801,191800,116340134,730,730,730,730,0
|
|
20240801,191700,116340134,730,730,730,730,0
|
|
20240801,191600,116340134,730,730,730,730,0
|
|
20240801,191500,116340134,730,730,730,730,0
|
|
20240801,191400,116340134,730,730,730,730,0
|
|
20240801,191300,116340134,730,730,730,730,0
|
|
20240801,191200,116340134,730,730,730,730,0
|
|
20240801,191100,116340134,730,730,730,730,11073
|
|
20240801,191000,116340134,730,730,730,730,0
|
|
20240801,190900,116340134,730,730,730,730,0
|
|
20240801,190800,116340134,730,730,730,730,0
|
|
20240801,190700,116340134,730,730,730,730,0
|
|
20240801,190600,116340134,730,730,730,730,0
|
|
20240801,190500,116340134,730,730,730,730,0
|
|
20240801,190400,116340134,730,730,730,730,0
|
|
20240801,190300,116340134,730,730,730,730,0
|
|
20240801,190200,116340134,730,730,730,730,0
|
|
20240801,190100,116340134,730,730,730,730,0
|
|
20240801,190000,116340134,730,730,730,730,0
|
|
20240801,185900,116340134,730,730,730,730,0
|
|
20240801,185800,116340134,730,730,730,730,0
|
|
20240801,185700,116340134,730,730,730,730,0
|
|
20240801,185600,116340134,730,730,730,730,0
|
|
20240801,185500,116340134,730,730,730,730,0
|
|
20240801,185400,116340134,730,730,730,730,0
|
|
20240801,185300,116340134,730,730,730,730,0
|
|
20240801,185200,116340134,730,730,730,730,0
|
|
20240801,185100,116340134,730,730,730,730,0
|
|
20240801,185000,116340134,730,730,730,730,0
|
|
20240801,184900,116340134,730,730,730,730,0
|
|
20240801,184800,116340134,730,730,730,730,0
|
|
20240801,184700,116340134,730,730,730,730,0
|
|
20240801,184600,116340134,730,730,730,730,0
|
|
20240801,184500,116340134,730,730,730,730,0
|
|
20240801,184400,116340134,730,730,730,730,0
|
|
20240801,184300,116340134,730,730,730,730,0
|
|
20240801,184200,116340134,730,730,730,730,0
|
|
20240801,184100,116340134,730,730,730,730,11073
|
|
20240801,184000,116340134,730,730,730,730,0
|
|
20240801,183900,116340134,730,730,730,730,0
|
|
20240801,183800,116340134,730,730,730,730,0
|
|
20240801,183700,116340134,730,730,730,730,0
|
|
20240801,183600,116340134,730,730,730,730,0
|
|
20240801,183500,116340134,730,730,730,730,0
|
|
20240801,183400,116340134,730,730,730,730,0
|
|
20240801,183300,116340134,730,730,730,730,0
|
|
20240801,183200,116340134,730,730,730,730,0
|
|
20240801,183100,116340134,730,730,730,730,0
|
|
20240801,183000,116340134,730,730,730,730,0
|
|
20240801,182900,116340134,730,730,730,730,0
|
|
20240801,182800,116340134,730,730,730,730,0
|
|
20240801,182700,116340134,730,730,730,730,0
|
|
20240801,182600,116340134,730,730,730,730,0
|
|
20240801,182500,116340134,730,730,730,730,0
|
|
20240801,182400,116340134,730,730,730,730,0
|
|
20240801,182300,116340134,730,730,730,730,0
|
|
20240801,182200,116340134,730,730,730,730,0
|
|
20240801,182100,116340134,730,730,730,730,0
|
|
20240801,182000,116340134,730,730,730,730,0
|
|
20240801,181900,116340134,730,730,730,730,0
|
|
20240801,181800,116340134,730,730,730,730,0
|
|
20240801,181700,116340134,730,730,730,730,0
|
|
20240801,181600,116340134,730,730,730,730,0
|
|
20240801,181500,116340134,730,730,730,730,0
|
|
20240801,181400,116340134,730,730,730,730,0
|
|
20240801,181300,116340134,730,730,730,730,0
|
|
20240801,181200,116340134,730,730,730,730,0
|
|
20240801,181100,116340134,730,730,730,730,11073
|
|
20240801,181000,116340134,730,730,730,730,0
|
|
20240801,180900,116340134,730,730,730,730,0
|
|
20240801,180800,116340134,730,730,730,730,0
|
|
20240801,180700,116340134,730,730,730,730,0
|
|
20240801,180600,116340134,730,730,730,730,0
|
|
20240801,180500,116340134,730,730,730,730,0
|
|
20240801,180400,116340134,730,730,730,730,0
|
|
20240801,180300,116340134,730,730,730,730,0
|
|
20240801,180200,116340134,730,730,730,730,0
|
|
20240801,180100,116340134,730,730,730,730,0
|
|
20240801,180000,116340134,730,730,730,730,0
|
|
20240801,175900,116340134,730,730,730,730,0
|
|
20240801,175800,116340134,730,730,730,730,0
|
|
20240801,175700,116340134,730,730,730,730,0
|
|
20240801,175600,116340134,730,730,730,730,0
|
|
20240801,175500,116340134,730,730,730,730,0
|
|
20240801,175400,116340134,730,730,730,730,0
|
|
20240801,175300,116340134,730,730,730,730,0
|
|
20240801,175200,116340134,730,730,730,730,0
|
|
20240801,175100,116340134,730,730,730,730,0
|
|
20240801,175000,116340134,730,730,730,730,0
|
|
20240801,174900,116340134,730,730,730,730,0
|
|
20240801,174800,116340134,730,730,730,730,0
|
|
20240801,174700,116340134,730,730,730,730,0
|
|
20240801,174600,116340134,730,730,730,730,0
|
|
20240801,174500,116340134,730,730,730,730,0
|
|
20240801,174400,116340134,730,730,730,730,0
|
|
20240801,174300,116340134,730,730,730,730,0
|
|
20240801,174200,116340134,730,730,730,730,0
|
|
20240801,174100,116340134,730,730,730,730,11073
|
|
20240801,174000,116340134,730,730,730,730,0
|
|
20240801,173900,116340134,730,730,730,730,0
|
|
20240801,173800,116340134,730,730,730,730,0
|
|
20240801,173700,116340134,730,730,730,730,0
|
|
20240801,173600,116340134,730,730,730,730,0
|
|
20240801,173500,116340134,730,730,730,730,0
|
|
20240801,173400,116340134,730,730,730,730,0
|
|
20240801,173300,116340134,730,730,730,730,0
|
|
20240801,173200,116340134,730,730,730,730,0
|
|
20240801,173100,116340134,730,730,730,730,0
|
|
20240801,173000,116340134,730,730,730,730,0
|
|
20240801,172900,116340134,730,730,730,730,0
|
|
20240801,172800,116340134,730,730,730,730,0
|
|
20240801,172700,116340134,730,730,730,730,0
|
|
20240801,172600,116340134,730,730,730,730,0
|
|
20240801,172500,116340134,730,730,730,730,0
|
|
20240801,172400,116340134,730,730,730,730,0
|
|
20240801,172300,116340134,730,730,730,730,0
|
|
20240801,172200,116340134,730,730,730,730,0
|
|
20240801,172100,116340134,730,730,730,730,0
|
|
20240801,172000,116340134,730,730,730,730,0
|
|
20240801,171900,116340134,730,730,730,730,0
|
|
20240801,171800,116340134,730,730,730,730,0
|
|
20240801,171700,116340134,730,730,730,730,0
|
|
20240801,171600,116340134,730,730,730,730,0
|
|
20240801,171500,116340134,730,730,730,730,0
|
|
20240801,171400,116340134,730,730,730,730,0
|
|
20240801,171300,116340134,730,730,730,730,0
|
|
20240801,171200,116340134,730,730,730,730,0
|
|
20240801,171100,116340134,730,730,730,730,11073
|
|
20240801,171000,116340134,730,730,730,730,0
|
|
20240801,170900,116340134,730,730,730,730,0
|
|
20240801,170800,116340134,730,730,730,730,0
|
|
20240801,170700,116340134,730,730,730,730,0
|
|
20240801,170600,116340134,730,730,730,730,0
|
|
20240801,170500,116340134,730,730,730,730,0
|
|
20240801,170400,116340134,730,730,730,730,0
|
|
20240801,170300,116340134,730,730,730,730,0
|
|
20240801,170200,116340134,730,730,730,730,0
|
|
20240801,170100,116340134,730,730,730,730,0
|
|
20240801,170000,116340134,730,730,730,730,0
|
|
20240801,165900,116340134,730,730,730,730,0
|
|
20240801,165800,116340134,730,730,730,730,0
|
|
20240801,165700,116340134,730,730,730,730,0
|
|
20240801,165600,116340134,730,730,730,730,0
|
|
20240801,165500,116340134,730,730,730,730,0
|
|
20240801,165400,116340134,730,730,730,730,0
|
|
20240801,165300,116340134,730,730,730,730,0
|
|
20240801,165200,116340134,730,730,730,730,0
|
|
20240801,165100,116340134,730,730,730,730,0
|
|
20240801,165000,116340134,730,730,730,730,0
|
|
20240801,164900,116340134,730,730,730,730,0
|
|
20240801,164800,116340134,730,730,730,730,0
|
|
20240801,164700,116340134,730,730,730,730,0
|
|
20240801,164600,116340134,730,730,730,730,0
|
|
20240801,164500,116340134,730,730,730,730,0
|
|
20240801,164400,116340134,730,730,730,730,0
|
|
20240801,164300,116340134,730,730,730,730,0
|
|
20240801,164200,116340134,730,730,730,730,0
|
|
20240801,164100,116340134,730,730,730,730,11073
|
|
20240801,164000,116340134,730,730,730,730,0
|
|
20240801,163900,116340134,730,730,730,730,0
|
|
20240801,163800,116340134,730,730,730,730,0
|
|
20240801,163700,116340134,730,730,730,730,0
|
|
20240801,163600,116340134,730,730,730,730,0
|
|
20240801,163500,116340134,730,730,730,730,0
|
|
20240801,163400,116340134,730,730,730,730,0
|
|
20240801,163300,116340134,730,730,730,730,0
|
|
20240801,163200,116340134,730,730,730,730,0
|
|
20240801,163100,116340134,730,730,730,730,0
|
|
20240801,163000,116340134,730,730,730,730,0
|
|
20240801,162900,116340134,730,730,730,730,0
|
|
20240801,162800,116340134,730,730,730,730,0
|
|
20240801,162700,116340134,730,730,730,730,0
|
|
20240801,162600,116340134,730,730,730,730,0
|
|
20240801,162500,116340134,730,730,730,730,0
|
|
20240801,162400,116340134,730,730,730,730,0
|
|
20240801,162300,116340134,730,730,730,730,0
|
|
20240801,162200,116340134,730,730,730,730,0
|
|
20240801,162100,116340134,730,730,730,730,0
|
|
20240801,162000,116340134,730,730,730,730,0
|
|
20240801,161900,116340134,730,730,730,730,0
|
|
20240801,161800,116340134,730,730,730,730,0
|
|
20240801,161700,116340134,730,730,730,730,0
|
|
20240801,161600,116340134,730,730,730,730,0
|
|
20240801,161500,116340134,730,730,730,730,0
|
|
20240801,161400,116340134,730,730,730,730,0
|
|
20240801,161300,116340134,730,730,730,730,0
|
|
20240801,161200,116340134,730,730,730,730,0
|
|
20240801,161100,116340134,730,730,730,730,11073
|
|
20240801,161000,116340134,730,730,730,730,0
|
|
20240801,160900,116340134,730,730,730,730,0
|
|
20240801,160800,116340134,730,730,730,730,0
|
|
20240801,160700,116340134,730,730,730,730,0
|
|
20240801,160600,116340134,730,730,730,730,0
|
|
20240801,160500,116340134,730,730,730,730,0
|
|
20240801,160400,116340134,730,730,730,730,0
|
|
20240801,160300,116340134,730,730,730,730,0
|
|
20240801,160200,116340134,730,730,730,730,0
|
|
20240801,160100,116340134,730,730,730,730,0
|
|
20240801,160000,116340134,730,730,730,730,0
|
|
20240801,155900,116340134,730,730,730,730,0
|
|
20240801,155800,116340134,730,730,730,730,0
|
|
20240801,155700,116340134,730,730,730,730,0
|
|
20240801,155600,116340134,730,730,730,730,0
|
|
20240801,155500,116340134,730,730,730,730,0
|
|
20240801,155400,116340134,730,730,730,730,0
|
|
20240801,155300,116340134,730,730,730,730,0
|
|
20240801,155200,116340134,730,730,730,730,0
|
|
20240801,155100,116340134,730,730,730,730,0
|
|
20240801,155000,116340134,730,730,730,730,0
|
|
20240801,154900,116340134,730,730,730,730,0
|
|
20240801,154800,116340134,730,730,730,730,0
|
|
20240801,154700,116340134,730,730,730,730,0
|
|
20240801,154600,116340134,730,730,730,730,0
|
|
20240801,154500,116340134,730,730,730,730,0
|
|
20240801,154400,116340134,730,730,730,730,0
|
|
20240801,154300,116340134,730,730,730,730,0
|
|
20240801,154200,116340134,730,730,730,730,0
|
|
20240801,154100,116340134,730,730,730,730,11073
|
|
20240801,154000,116340134,730,730,730,730,0
|
|
20240801,153900,116340134,730,730,730,730,0
|
|
20240801,153800,116340134,730,730,730,730,0
|
|
20240801,153700,116340134,730,730,730,730,0
|
|
20240801,153600,116340134,730,730,730,730,0
|
|
20240801,153500,116340134,730,730,730,730,0
|
|
20240801,153400,116340134,730,730,730,730,0
|
|
20240801,153300,116340134,730,730,730,730,0
|
|
20240801,153200,116340134,730,730,730,730,0
|
|
20240801,153100,116340134,730,730,730,730,0
|
|
20240801,153000,116340134,730,730,730,730,11073
|
|
20240801,152900,108256844,726,726,726,726,0
|
|
20240801,152800,108256844,726,726,726,726,0
|
|
20240801,152700,108256844,726,726,726,726,0
|
|
20240801,152600,108256844,726,726,726,726,0
|
|
20240801,152500,108256844,726,726,726,726,0
|
|
20240801,152400,108256844,726,726,726,726,0
|
|
20240801,152300,108256844,726,726,726,726,0
|
|
20240801,152200,108256844,726,726,726,726,0
|
|
20240801,152100,108256844,726,726,726,726,0
|
|
20240801,152000,108256844,726,726,726,726,0
|
|
20240801,151900,108256844,726,724,726,715,7194
|
|
20240801,151800,103060260,724,726,726,724,2185
|
|
20240801,151700,101474350,726,723,726,723,2157
|
|
20240801,151600,99909968,724,724,724,724,0
|
|
20240801,151500,99909968,724,721,724,721,501
|
|
20240801,151400,99548450,721,720,721,720,120
|
|
20240801,151300,99461950,722,722,722,722,10
|
|
20240801,151200,99454730,718,717,718,714,2636
|
|
20240801,151100,97567700,717,718,718,717,814
|
|
20240801,151000,96984046,717,718,718,717,1092
|
|
20240801,150900,96200157,721,721,721,721,0
|
|
20240801,150800,96200157,721,721,721,721,0
|
|
20240801,150700,96200157,721,721,721,721,0
|
|
20240801,150600,96200157,721,721,721,717,1202
|
|
20240801,150500,95338315,715,721,721,715,4443
|
|
20240801,150400,92145388,722,722,722,722,0
|
|
20240801,150300,92145388,722,722,722,722,0
|
|
20240801,150200,92145388,722,722,722,722,0
|
|
20240801,150100,92145388,722,722,722,722,0
|
|
20240801,150000,92145388,722,721,722,721,547
|
|
20240801,145900,91750990,721,721,721,721,0
|
|
20240801,145800,91750990,721,721,721,721,0
|
|
20240801,145700,91750990,721,721,721,721,10
|
|
20240801,145600,91743780,721,721,721,721,9
|
|
20240801,145500,91737291,720,720,720,720,1
|
|
20240801,145400,91736571,721,721,721,721,0
|
|
20240801,145300,91736571,721,721,721,721,0
|
|
20240801,145200,91736571,721,721,721,721,321
|
|
20240801,145100,91505130,721,721,721,721,0
|
|
20240801,145000,91505130,721,721,721,721,0
|
|
20240801,144900,91505130,721,721,721,721,121
|
|
20240801,144800,91417889,722,722,722,722,100
|
|
20240801,144700,91345689,722,722,722,722,0
|
|
20240801,144600,91345689,722,722,722,722,0
|
|
20240801,144500,91345689,722,722,722,722,0
|
|
20240801,144400,91345689,722,722,722,722,121
|
|
20240801,144300,91258327,721,721,721,721,0
|
|
20240801,144200,91258327,721,721,721,721,6
|
|
20240801,144100,91254001,722,722,722,722,0
|
|
20240801,144000,91254001,722,722,722,722,0
|
|
20240801,143900,91254001,722,722,722,722,100
|
|
20240801,143800,91181801,722,722,722,722,0
|
|
20240801,143700,91181801,722,722,722,722,8
|
|
20240801,143600,91176025,723,723,723,723,0
|
|
20240801,143500,91176025,723,722,723,722,400
|
|
20240801,143400,90887049,723,723,723,723,0
|
|
20240801,143300,90887049,723,723,723,723,70
|
|
20240801,143200,90836439,723,723,723,723,0
|
|
20240801,143100,90836439,723,723,723,723,0
|
|
20240801,143000,90836439,723,723,723,723,0
|
|
20240801,142900,90836439,723,723,723,723,0
|
|
20240801,142800,90836439,723,723,723,723,0
|
|
20240801,142700,90836439,723,723,723,723,0
|
|
20240801,142600,90836439,723,723,723,723,0
|
|
20240801,142500,90836439,723,723,723,723,1
|
|
20240801,142400,90835716,721,721,721,721,0
|
|
20240801,142300,90835716,721,721,721,721,0
|
|
20240801,142200,90835716,721,721,721,721,0
|
|
20240801,142100,90835716,721,721,721,721,703
|
|
20240801,142000,90328853,722,722,722,722,0
|
|
20240801,141900,90328853,722,722,722,722,0
|
|
20240801,141800,90328853,722,722,722,722,0
|
|
20240801,141700,90328853,722,722,722,722,0
|
|
20240801,141600,90328853,722,722,722,722,0
|
|
20240801,141500,90328853,722,722,722,722,0
|
|
20240801,141400,90328853,722,722,722,722,0
|
|
20240801,141300,90328853,722,722,722,722,0
|
|
20240801,141200,90328853,722,722,722,722,0
|
|
20240801,141100,90328853,722,722,722,722,1
|
|
20240801,141000,90328131,718,721,721,718,3905
|
|
20240801,140900,87523818,722,722,722,722,20
|
|
20240801,140800,87509378,722,722,722,722,0
|
|
20240801,140700,87509378,722,722,722,722,74
|
|
20240801,140600,87455950,722,722,722,722,60
|
|
20240801,140500,87412630,721,721,721,721,5
|
|
20240801,140400,87409025,722,722,722,722,10
|
|
20240801,140300,87401805,722,722,722,722,5
|
|
20240801,140200,87398195,722,721,722,721,125
|
|
20240801,140100,87307949,721,721,721,721,2339
|
|
20240801,140000,85621530,721,721,721,721,0
|
|
20240801,135900,85621530,721,721,721,721,38
|
|
20240801,135800,85594132,721,721,721,721,0
|
|
20240801,135700,85594132,721,721,721,721,0
|
|
20240801,135600,85594132,721,721,721,721,30
|
|
20240801,135500,85572502,721,721,721,721,0
|
|
20240801,135400,85572502,721,721,721,721,0
|
|
20240801,135300,85572502,721,721,721,721,38
|
|
20240801,135200,85545104,721,721,721,721,0
|
|
20240801,135100,85545104,721,721,721,721,0
|
|
20240801,135000,85545104,721,721,721,721,0
|
|
20240801,134900,85545104,721,721,721,721,0
|
|
20240801,134800,85545104,721,721,721,721,38
|
|
20240801,134700,85517706,721,721,721,721,10
|
|
20240801,134600,85510496,721,721,721,721,10
|
|
20240801,134500,85503286,721,721,721,721,0
|
|
20240801,134400,85503286,721,722,722,721,147
|
|
20240801,134300,85397298,721,721,721,721,186
|
|
20240801,134200,85263192,721,721,721,721,76
|
|
20240801,134100,85208396,721,721,721,721,0
|
|
20240801,134000,85208396,721,721,721,721,0
|
|
20240801,133900,85208396,721,721,721,721,80
|
|
20240801,133800,85150716,721,721,721,721,0
|
|
20240801,133700,85150716,721,721,721,721,0
|
|
20240801,133600,85150716,721,721,721,721,0
|
|
20240801,133500,85150716,721,721,721,721,25
|
|
20240801,133400,85132691,721,721,721,721,0
|
|
20240801,133300,85132691,721,721,721,721,0
|
|
20240801,133200,85132691,721,721,721,721,50
|
|
20240801,133100,85096641,721,719,721,719,110
|
|
20240801,133000,85017351,721,721,721,721,30
|
|
20240801,132900,84995721,721,721,721,721,10
|
|
20240801,132800,84988511,721,721,721,721,158
|
|
20240801,132700,84874593,719,719,719,719,0
|
|
20240801,132600,84874593,719,719,719,719,103
|
|
20240801,132500,84800536,719,719,719,719,2000
|
|
20240801,132400,83362536,719,719,719,719,0
|
|
20240801,132300,83362536,719,719,719,719,38
|
|
20240801,132200,83335214,719,719,719,719,0
|
|
20240801,132100,83335214,719,719,719,719,0
|
|
20240801,132000,83335214,719,719,719,719,0
|
|
20240801,131900,83335214,719,719,719,719,0
|
|
20240801,131800,83335214,719,719,719,719,0
|
|
20240801,131700,83335214,719,719,719,719,100
|
|
20240801,131600,83263314,719,719,719,719,38
|
|
20240801,131500,83235992,719,719,719,719,30
|
|
20240801,131400,83214422,719,719,719,719,10
|
|
20240801,131300,83207232,719,719,719,719,0
|
|
20240801,131200,83207232,719,719,719,719,20
|
|
20240801,131100,83192852,719,717,719,717,21
|
|
20240801,131000,83177765,714,716,716,714,1723
|
|
20240801,130900,81947541,717,717,717,717,100
|
|
20240801,130800,81875841,717,717,717,717,149
|
|
20240801,130700,81769008,717,717,717,717,984
|
|
20240801,130600,81063480,717,717,717,717,101
|
|
20240801,130500,80991063,718,718,718,718,233
|
|
20240801,130400,80823769,719,719,719,719,0
|
|
20240801,130300,80823769,719,719,719,719,0
|
|
20240801,130200,80823769,719,719,719,719,0
|
|
20240801,130100,80823769,719,719,719,719,39
|
|
20240801,130000,80795728,719,719,719,719,0
|
|
20240801,125900,80795728,719,719,719,719,0
|
|
20240801,125800,80795728,719,719,719,719,0
|
|
20240801,125700,80795728,719,719,719,719,1171
|
|
20240801,125600,79953779,717,717,717,717,0
|
|
20240801,125500,79953779,717,717,717,717,33
|
|
20240801,125400,79930118,718,718,718,718,0
|
|
20240801,125300,79930118,718,718,718,718,0
|
|
20240801,125200,79930118,718,718,718,718,38
|
|
20240801,125100,79902834,719,719,719,719,38
|
|
20240801,125000,79875512,719,719,719,719,0
|
|
20240801,124900,79875512,719,719,719,719,0
|
|
20240801,124800,79875512,719,719,719,719,0
|
|
20240801,124700,79875512,719,719,719,719,0
|
|
20240801,124600,79875512,719,719,719,719,0
|
|
20240801,124500,79875512,719,719,719,719,0
|
|
20240801,124400,79875512,719,719,719,719,1
|
|
20240801,124300,79874793,720,720,720,720,0
|
|
20240801,124200,79874793,720,720,720,720,0
|
|
20240801,124100,79874793,720,720,720,720,0
|
|
20240801,124000,79874793,720,720,720,720,1
|
|
20240801,123900,79874073,719,719,719,719,200
|
|
20240801,123800,79730273,721,721,721,721,0
|
|
20240801,123700,79730273,721,721,721,721,0
|
|
20240801,123600,79730273,721,721,721,721,0
|
|
20240801,123500,79730273,721,721,721,721,0
|
|
20240801,123400,79730273,721,721,721,721,0
|
|
20240801,123300,79730273,721,721,721,721,0
|
|
20240801,123200,79730273,721,721,721,721,0
|
|
20240801,123100,79730273,721,715,721,715,4050
|
|
20240801,123000,76833929,715,715,715,715,0
|
|
20240801,122900,76833929,715,722,722,715,6920
|
|
20240801,122800,71885032,716,716,716,716,234
|
|
20240801,122700,71717488,715,715,715,715,0
|
|
20240801,122600,71717488,715,715,715,715,0
|
|
20240801,122500,71717488,715,719,719,715,8429
|
|
20240801,122400,65681869,720,720,720,720,0
|
|
20240801,122300,65681869,720,721,721,720,500
|
|
20240801,122200,65321859,724,724,724,724,0
|
|
20240801,122100,65321859,724,724,724,724,0
|
|
20240801,122000,65321859,724,724,724,724,0
|
|
20240801,121900,65321859,724,724,724,724,0
|
|
20240801,121800,65321859,724,724,724,724,0
|
|
20240801,121700,65321859,724,724,724,724,0
|
|
20240801,121600,65321859,724,723,724,723,2
|
|
20240801,121500,65320412,721,721,721,721,0
|
|
20240801,121400,65320412,721,721,721,721,19
|
|
20240801,121300,65306713,721,722,722,721,181
|
|
20240801,121200,65176173,723,723,723,723,0
|
|
20240801,121100,65176173,723,723,723,723,297
|
|
20240801,121000,64961442,721,721,721,721,0
|
|
20240801,120900,64961442,721,721,721,721,0
|
|
20240801,120800,64961442,721,721,721,721,29
|
|
20240801,120700,64940533,721,721,721,721,300
|
|
20240801,120600,64724233,719,721,721,719,6087
|
|
20240801,120500,60335568,721,721,721,721,878
|
|
20240801,120400,59702530,721,721,721,721,1
|
|
20240801,120300,59701809,718,718,718,718,0
|
|
20240801,120200,59701809,718,718,718,718,0
|
|
20240801,120100,59701809,718,718,718,718,0
|
|
20240801,120000,59701809,718,719,719,718,700
|
|
20240801,115900,59199074,720,720,720,720,0
|
|
20240801,115800,59199074,720,720,720,720,0
|
|
20240801,115700,59199074,720,720,720,720,0
|
|
20240801,115600,59199074,720,720,720,720,0
|
|
20240801,115500,59199074,720,720,720,720,0
|
|
20240801,115400,59199074,720,720,720,720,0
|
|
20240801,115300,59199074,720,720,720,720,0
|
|
20240801,115200,59199074,720,720,720,720,0
|
|
20240801,115100,59199074,720,720,720,720,0
|
|
20240801,115000,59199074,720,720,720,720,142
|
|
20240801,114900,59096834,720,720,720,720,100
|
|
20240801,114800,59024834,720,720,720,720,100
|
|
20240801,114700,58952834,717,717,717,717,0
|
|
20240801,114600,58952834,717,717,717,717,0
|
|
20240801,114500,58952834,717,717,717,717,0
|
|
20240801,114400,58952834,717,720,720,717,2560
|
|
20240801,114300,57116682,719,719,719,719,0
|
|
20240801,114200,57116682,719,719,719,719,0
|
|
20240801,114100,57116682,719,719,719,719,0
|
|
20240801,114000,57116682,719,719,719,719,0
|
|
20240801,113900,57116682,719,719,719,719,0
|
|
20240801,113800,57116682,719,719,719,719,84
|
|
20240801,113700,57056286,721,721,721,721,0
|
|
20240801,113600,57056286,721,721,721,721,0
|
|
20240801,113500,57056286,721,721,721,721,0
|
|
20240801,113400,57056286,721,721,721,721,0
|
|
20240801,113300,57056286,721,721,721,721,0
|
|
20240801,113200,57056286,721,721,721,721,0
|
|
20240801,113100,57056286,721,721,721,721,0
|
|
20240801,113000,57056286,721,721,721,721,1
|
|
20240801,112900,57055565,718,718,718,718,0
|
|
20240801,112800,57055565,718,721,721,718,3356
|
|
20240801,112700,54644709,721,721,721,721,0
|
|
20240801,112600,54644709,721,721,721,721,38
|
|
20240801,112500,54617311,721,721,721,721,0
|
|
20240801,112400,54617311,721,721,721,721,38
|
|
20240801,112300,54589913,721,721,721,721,0
|
|
20240801,112200,54589913,721,721,721,721,0
|
|
20240801,112100,54589913,721,721,721,721,0
|
|
20240801,112000,54589913,721,721,721,721,0
|
|
20240801,111900,54589913,721,721,721,721,38
|
|
20240801,111800,54562515,723,723,723,723,0
|
|
20240801,111700,54562515,723,723,723,723,0
|
|
20240801,111600,54562515,723,723,723,723,100
|
|
20240801,111500,54490215,723,723,723,723,10
|
|
20240801,111400,54482985,723,719,723,719,501
|
|
20240801,111300,54122762,723,722,723,722,11
|
|
20240801,111200,54114819,719,721,723,719,1062
|
|
20240801,111100,53351043,723,723,723,723,0
|
|
20240801,111000,53351043,723,720,723,720,502
|
|
20240801,110900,52989430,720,720,720,720,77
|
|
20240801,110800,52933990,720,720,720,720,20
|
|
20240801,110700,52919590,720,720,720,720,124
|
|
20240801,110600,52830310,720,721,721,720,40
|
|
20240801,110500,52801471,724,724,724,724,0
|
|
20240801,110400,52801471,724,724,724,724,0
|
|
20240801,110300,52801471,724,724,724,724,0
|
|
20240801,110200,52801471,724,724,724,724,0
|
|
20240801,110100,52801471,724,723,724,723,100
|
|
20240801,110000,52729121,725,725,725,725,0
|
|
20240801,105900,52729121,725,725,725,725,0
|
|
20240801,105800,52729121,725,725,725,725,0
|
|
20240801,105700,52729121,725,724,725,724,107
|
|
20240801,105600,52651572,723,723,723,723,0
|
|
20240801,105500,52651572,723,723,723,723,0
|
|
20240801,105400,52651572,723,723,723,723,0
|
|
20240801,105300,52651572,723,723,723,723,0
|
|
20240801,105200,52651572,723,723,723,723,1
|
|
20240801,105100,52650849,719,719,719,719,0
|
|
20240801,105000,52650849,719,721,721,719,76
|
|
20240801,104900,52596165,722,722,722,722,1
|
|
20240801,104800,52595443,722,722,722,722,34
|
|
20240801,104700,52570895,722,722,722,722,2
|
|
20240801,104600,52569451,722,722,722,722,3
|
|
20240801,104500,52567285,723,723,723,723,0
|
|
20240801,104400,52567285,723,723,723,723,2
|
|
20240801,104300,52565839,725,725,725,725,0
|
|
20240801,104200,52565839,725,725,725,725,0
|
|
20240801,104100,52565839,725,725,725,725,0
|
|
20240801,104000,52565839,725,725,725,725,0
|
|
20240801,103900,52565839,725,719,725,719,303
|
|
20240801,103800,52347952,719,720,720,719,200
|
|
20240801,103700,52204138,720,721,721,720,400
|
|
20240801,103600,51916100,720,720,720,720,200
|
|
20240801,103500,51772100,720,721,721,720,200
|
|
20240801,103400,51627965,722,722,722,722,10
|
|
20240801,103300,51620745,722,722,722,722,452
|
|
20240801,103200,51294401,722,722,722,722,0
|
|
20240801,103100,51294401,722,722,722,722,0
|
|
20240801,103000,51294401,722,722,722,722,50
|
|
20240801,102900,51258301,718,718,718,718,0
|
|
20240801,102800,51258301,718,718,718,718,0
|
|
20240801,102700,51258301,718,718,718,718,0
|
|
20240801,102600,51258301,718,718,718,718,0
|
|
20240801,102500,51258301,718,719,719,718,5219
|
|
20240801,102400,47507019,720,722,722,720,3500
|
|
20240801,102300,44986498,723,723,723,723,484
|
|
20240801,102200,44636566,727,727,727,727,0
|
|
20240801,102100,44636566,727,727,727,727,0
|
|
20240801,102000,44636566,727,727,727,727,2
|
|
20240801,101900,44635112,727,727,727,727,0
|
|
20240801,101800,44635112,727,726,727,726,3257
|
|
20240801,101700,42267339,726,726,726,726,5
|
|
20240801,101600,42263709,727,727,727,727,0
|
|
20240801,101500,42263709,727,727,727,727,0
|
|
20240801,101400,42263709,727,727,727,727,0
|
|
20240801,101300,42263709,727,727,727,727,0
|
|
20240801,101200,42263709,727,727,727,727,0
|
|
20240801,101100,42263709,727,727,727,727,0
|
|
20240801,101000,42263709,727,727,727,727,1
|
|
20240801,100900,42262982,727,727,727,727,10
|
|
20240801,100800,42255712,728,728,728,728,0
|
|
20240801,100700,42255712,728,728,728,728,11
|
|
20240801,100600,42247704,721,721,721,721,0
|
|
20240801,100500,42247704,721,723,723,721,1042
|
|
20240801,100400,41496176,721,721,721,721,0
|
|
20240801,100300,41496176,721,721,721,721,0
|
|
20240801,100200,41496176,721,721,721,721,0
|
|
20240801,100100,41496176,721,721,721,721,0
|
|
20240801,100000,41496176,721,721,721,721,0
|
|
20240801,095900,41496176,721,721,721,721,7
|
|
20240801,095800,41491129,721,723,723,721,3037
|
|
20240801,095700,39298822,724,724,724,724,0
|
|
20240801,095600,39298822,724,724,724,724,900
|
|
20240801,095500,38647222,724,724,724,724,100
|
|
20240801,095400,38574822,723,723,723,723,2000
|
|
20240801,095300,37128822,729,729,729,729,0
|
|
20240801,095200,37128822,729,728,729,728,200
|
|
20240801,095100,36983052,725,726,727,725,10200
|
|
20240801,095000,29587627,726,726,726,725,472
|
|
20240801,094900,29244971,726,726,726,726,38
|
|
20240801,094800,29217383,730,730,730,730,0
|
|
20240801,094700,29217383,730,730,730,730,0
|
|
20240801,094600,29217383,730,730,730,730,39
|
|
20240801,094500,29188913,725,725,725,725,0
|
|
20240801,094400,29188913,725,725,725,725,10
|
|
20240801,094300,29181663,725,725,725,725,0
|
|
20240801,094200,29181663,725,725,730,725,2342
|
|
20240801,094100,27482338,724,724,724,724,0
|
|
20240801,094000,27482338,724,724,724,724,38
|
|
20240801,093900,27454826,722,722,722,722,0
|
|
20240801,093800,27454826,722,722,722,722,0
|
|
20240801,093700,27454826,722,722,722,722,0
|
|
20240801,093600,27454826,722,722,722,722,1711
|
|
20240801,093500,26219484,721,721,721,721,0
|
|
20240801,093400,26219484,721,721,721,721,0
|
|
20240801,093300,26219484,721,721,721,721,111
|
|
20240801,093200,26139453,720,720,720,720,20
|
|
20240801,093100,26125053,726,726,726,718,6767
|
|
20240801,093000,21259498,728,728,728,728,0
|
|
20240801,092900,21259498,728,728,728,728,1
|
|
20240801,092800,21258770,723,729,729,723,1001
|
|
20240801,092700,20535041,723,725,730,723,2002
|
|
20240801,092600,19086829,730,731,731,726,3051
|
|
20240801,092500,16871334,728,733,733,728,67
|
|
20240801,092400,16822358,735,735,735,735,4
|
|
20240801,092300,16819418,735,735,735,734,630
|
|
20240801,092200,16356757,735,734,735,734,1028
|
|
20240801,092100,15601687,734,734,734,734,7
|
|
20240801,092000,15596549,732,732,732,732,0
|
|
20240801,091900,15596549,732,732,732,732,7
|
|
20240801,091800,15591425,733,733,733,733,0
|
|
20240801,091700,15591425,733,733,733,733,1
|
|
20240801,091600,15590692,736,736,736,735,12
|
|
20240801,091500,15581861,732,733,733,732,2
|
|
20240801,091400,15580396,737,737,737,737,1
|
|
20240801,091300,15579659,734,734,734,734,656
|
|
20240801,091200,15098155,734,734,738,734,2900
|
|
20240801,091100,12968749,738,736,738,734,113
|
|
20240801,091000,12885679,739,734,740,734,112
|
|
20240801,090900,12802907,739,739,740,739,151
|
|
20240801,090800,12691227,740,732,740,732,997
|
|
20240801,090700,11959413,733,730,733,729,1609
|
|
20240801,090600,10783126,730,733,733,730,501
|
|
20240801,090500,10417382,734,734,736,734,4900
|
|
20240801,090400,6820462,734,732,734,732,2
|
|
20240801,090300,6818996,727,727,727,727,3000
|
|
20240801,090200,4637996,725,726,735,725,4930
|
|
20240801,090100,1017996,724,724,724,724,12
|
|
20240801,090000,1009308,723,723,723,723,1396
|