674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201100,102634074,709,709,709,709,4380
|
|
20240802,201000,102634074,709,709,709,709,0
|
|
20240802,200900,102634074,709,709,709,709,0
|
|
20240802,200800,102634074,709,709,709,709,0
|
|
20240802,200700,102634074,709,709,709,709,0
|
|
20240802,200600,102634074,709,709,709,709,0
|
|
20240802,200500,102634074,709,709,709,709,0
|
|
20240802,200400,102634074,709,709,709,709,0
|
|
20240802,200300,102634074,709,709,709,709,0
|
|
20240802,200200,102634074,709,709,709,709,0
|
|
20240802,200100,102634074,709,709,709,709,0
|
|
20240802,200000,102634074,709,709,709,709,0
|
|
20240802,195900,102634074,709,709,709,709,0
|
|
20240802,195800,102634074,709,709,709,709,0
|
|
20240802,195700,102634074,709,709,709,709,0
|
|
20240802,195600,102634074,709,709,709,709,0
|
|
20240802,195500,102634074,709,709,709,709,0
|
|
20240802,195400,102634074,709,709,709,709,0
|
|
20240802,195300,102634074,709,709,709,709,0
|
|
20240802,195200,102634074,709,709,709,709,0
|
|
20240802,195100,102634074,709,709,709,709,0
|
|
20240802,195000,102634074,709,709,709,709,0
|
|
20240802,194900,102634074,709,709,709,709,0
|
|
20240802,194800,102634074,709,709,709,709,0
|
|
20240802,194700,102634074,709,709,709,709,0
|
|
20240802,194600,102634074,709,709,709,709,0
|
|
20240802,194500,102634074,709,709,709,709,0
|
|
20240802,194400,102634074,709,709,709,709,0
|
|
20240802,194300,102634074,709,709,709,709,0
|
|
20240802,194200,102634074,709,709,709,709,0
|
|
20240802,194100,102634074,709,709,709,709,4380
|
|
20240802,194000,102634074,709,709,709,709,0
|
|
20240802,193900,102634074,709,709,709,709,0
|
|
20240802,193800,102634074,709,709,709,709,0
|
|
20240802,193700,102634074,709,709,709,709,0
|
|
20240802,193600,102634074,709,709,709,709,0
|
|
20240802,193500,102634074,709,709,709,709,0
|
|
20240802,193400,102634074,709,709,709,709,0
|
|
20240802,193300,102634074,709,709,709,709,0
|
|
20240802,193200,102634074,709,709,709,709,0
|
|
20240802,193100,102634074,709,709,709,709,0
|
|
20240802,193000,102634074,709,709,709,709,0
|
|
20240802,192900,102634074,709,709,709,709,0
|
|
20240802,192800,102634074,709,709,709,709,0
|
|
20240802,192700,102634074,709,709,709,709,0
|
|
20240802,192600,102634074,709,709,709,709,0
|
|
20240802,192500,102634074,709,709,709,709,0
|
|
20240802,192400,102634074,709,709,709,709,0
|
|
20240802,192300,102634074,709,709,709,709,0
|
|
20240802,192200,102634074,709,709,709,709,0
|
|
20240802,192100,102634074,709,709,709,709,0
|
|
20240802,192000,102634074,709,709,709,709,0
|
|
20240802,191900,102634074,709,709,709,709,0
|
|
20240802,191800,102634074,709,709,709,709,0
|
|
20240802,191700,102634074,709,709,709,709,0
|
|
20240802,191600,102634074,709,709,709,709,0
|
|
20240802,191500,102634074,709,709,709,709,0
|
|
20240802,191400,102634074,709,709,709,709,0
|
|
20240802,191300,102634074,709,709,709,709,0
|
|
20240802,191200,102634074,709,709,709,709,0
|
|
20240802,191100,102634074,709,709,709,709,4380
|
|
20240802,191000,102634074,709,709,709,709,0
|
|
20240802,190900,102634074,709,709,709,709,0
|
|
20240802,190800,102634074,709,709,709,709,0
|
|
20240802,190700,102634074,709,709,709,709,0
|
|
20240802,190600,102634074,709,709,709,709,0
|
|
20240802,190500,102634074,709,709,709,709,0
|
|
20240802,190400,102634074,709,709,709,709,0
|
|
20240802,190300,102634074,709,709,709,709,0
|
|
20240802,190200,102634074,709,709,709,709,0
|
|
20240802,190100,102634074,709,709,709,709,0
|
|
20240802,190000,102634074,709,709,709,709,0
|
|
20240802,185900,102634074,709,709,709,709,0
|
|
20240802,185800,102634074,709,709,709,709,0
|
|
20240802,185700,102634074,709,709,709,709,0
|
|
20240802,185600,102634074,709,709,709,709,0
|
|
20240802,185500,102634074,709,709,709,709,0
|
|
20240802,185400,102634074,709,709,709,709,0
|
|
20240802,185300,102634074,709,709,709,709,0
|
|
20240802,185200,102634074,709,709,709,709,0
|
|
20240802,185100,102634074,709,709,709,709,0
|
|
20240802,185000,102634074,709,709,709,709,0
|
|
20240802,184900,102634074,709,709,709,709,0
|
|
20240802,184800,102634074,709,709,709,709,0
|
|
20240802,184700,102634074,709,709,709,709,0
|
|
20240802,184600,102634074,709,709,709,709,0
|
|
20240802,184500,102634074,709,709,709,709,0
|
|
20240802,184400,102634074,709,709,709,709,0
|
|
20240802,184300,102634074,709,709,709,709,0
|
|
20240802,184200,102634074,709,709,709,709,0
|
|
20240802,184100,102634074,709,709,709,709,4380
|
|
20240802,184000,102634074,709,709,709,709,0
|
|
20240802,183900,102634074,709,709,709,709,0
|
|
20240802,183800,102634074,709,709,709,709,0
|
|
20240802,183700,102634074,709,709,709,709,0
|
|
20240802,183600,102634074,709,709,709,709,0
|
|
20240802,183500,102634074,709,709,709,709,0
|
|
20240802,183400,102634074,709,709,709,709,0
|
|
20240802,183300,102634074,709,709,709,709,0
|
|
20240802,183200,102634074,709,709,709,709,0
|
|
20240802,183100,102634074,709,709,709,709,0
|
|
20240802,183000,102634074,709,709,709,709,0
|
|
20240802,182900,102634074,709,709,709,709,0
|
|
20240802,182800,102634074,709,709,709,709,0
|
|
20240802,182700,102634074,709,709,709,709,0
|
|
20240802,182600,102634074,709,709,709,709,0
|
|
20240802,182500,102634074,709,709,709,709,0
|
|
20240802,182400,102634074,709,709,709,709,0
|
|
20240802,182300,102634074,709,709,709,709,0
|
|
20240802,182200,102634074,709,709,709,709,0
|
|
20240802,182100,102634074,709,709,709,709,0
|
|
20240802,182000,102634074,709,709,709,709,0
|
|
20240802,181900,102634074,709,709,709,709,0
|
|
20240802,181800,102634074,709,709,709,709,0
|
|
20240802,181700,102634074,709,709,709,709,0
|
|
20240802,181600,102634074,709,709,709,709,0
|
|
20240802,181500,102634074,709,709,709,709,0
|
|
20240802,181400,102634074,709,709,709,709,0
|
|
20240802,181300,102634074,709,709,709,709,0
|
|
20240802,181200,102634074,709,709,709,709,0
|
|
20240802,181100,102634074,709,709,709,709,4380
|
|
20240802,181000,102634074,709,709,709,709,0
|
|
20240802,180900,102634074,709,709,709,709,0
|
|
20240802,180800,102634074,709,709,709,709,0
|
|
20240802,180700,102634074,709,709,709,709,0
|
|
20240802,180600,102634074,709,709,709,709,0
|
|
20240802,180500,102634074,709,709,709,709,0
|
|
20240802,180400,102634074,709,709,709,709,0
|
|
20240802,180300,102634074,709,709,709,709,0
|
|
20240802,180200,102634074,709,709,709,709,0
|
|
20240802,180100,102634074,709,709,709,709,0
|
|
20240802,180000,102634074,709,709,709,709,0
|
|
20240802,175900,102634074,709,709,709,709,0
|
|
20240802,175800,102634074,709,709,709,709,0
|
|
20240802,175700,102634074,709,709,709,709,0
|
|
20240802,175600,102634074,709,709,709,709,0
|
|
20240802,175500,102634074,709,709,709,709,0
|
|
20240802,175400,102634074,709,709,709,709,0
|
|
20240802,175300,102634074,709,709,709,709,0
|
|
20240802,175200,102634074,709,709,709,709,0
|
|
20240802,175100,102634074,709,709,709,709,0
|
|
20240802,175000,102634074,709,709,709,709,0
|
|
20240802,174900,102634074,709,709,709,709,0
|
|
20240802,174800,102634074,709,709,709,709,0
|
|
20240802,174700,102634074,709,709,709,709,0
|
|
20240802,174600,102634074,709,709,709,709,0
|
|
20240802,174500,102634074,709,709,709,709,0
|
|
20240802,174400,102634074,709,709,709,709,0
|
|
20240802,174300,102634074,709,709,709,709,0
|
|
20240802,174200,102634074,709,709,709,709,0
|
|
20240802,174100,102634074,709,709,709,709,4380
|
|
20240802,174000,102634074,709,709,709,709,0
|
|
20240802,173900,102634074,709,709,709,709,0
|
|
20240802,173800,102634074,709,709,709,709,0
|
|
20240802,173700,102634074,709,709,709,709,0
|
|
20240802,173600,102634074,709,709,709,709,0
|
|
20240802,173500,102634074,709,709,709,709,0
|
|
20240802,173400,102634074,709,709,709,709,0
|
|
20240802,173300,102634074,709,709,709,709,0
|
|
20240802,173200,102634074,709,709,709,709,0
|
|
20240802,173100,102634074,709,709,709,709,0
|
|
20240802,173000,102634074,709,709,709,709,0
|
|
20240802,172900,102634074,709,709,709,709,0
|
|
20240802,172800,102634074,709,709,709,709,0
|
|
20240802,172700,102634074,709,709,709,709,0
|
|
20240802,172600,102634074,709,709,709,709,0
|
|
20240802,172500,102634074,709,709,709,709,0
|
|
20240802,172400,102634074,709,709,709,709,0
|
|
20240802,172300,102634074,709,709,709,709,0
|
|
20240802,172200,102634074,709,709,709,709,0
|
|
20240802,172100,102634074,709,709,709,709,0
|
|
20240802,172000,102634074,709,709,709,709,0
|
|
20240802,171900,102634074,709,709,709,709,0
|
|
20240802,171800,102634074,709,709,709,709,0
|
|
20240802,171700,102634074,709,709,709,709,0
|
|
20240802,171600,102634074,709,709,709,709,0
|
|
20240802,171500,102634074,709,709,709,709,0
|
|
20240802,171400,102634074,709,709,709,709,0
|
|
20240802,171300,102634074,709,709,709,709,0
|
|
20240802,171200,102634074,709,709,709,709,0
|
|
20240802,171100,102634074,709,709,709,709,4380
|
|
20240802,171000,102634074,709,709,709,709,0
|
|
20240802,170900,102634074,709,709,709,709,0
|
|
20240802,170800,102634074,709,709,709,709,0
|
|
20240802,170700,102634074,709,709,709,709,0
|
|
20240802,170600,102634074,709,709,709,709,0
|
|
20240802,170500,102634074,709,709,709,709,0
|
|
20240802,170400,102634074,709,709,709,709,0
|
|
20240802,170300,102634074,709,709,709,709,0
|
|
20240802,170200,102634074,709,709,709,709,0
|
|
20240802,170100,102634074,709,709,709,709,0
|
|
20240802,170000,102634074,709,709,709,709,0
|
|
20240802,165900,102634074,709,709,709,709,0
|
|
20240802,165800,102634074,709,709,709,709,0
|
|
20240802,165700,102634074,709,709,709,709,0
|
|
20240802,165600,102634074,709,709,709,709,0
|
|
20240802,165500,102634074,709,709,709,709,0
|
|
20240802,165400,102634074,709,709,709,709,0
|
|
20240802,165300,102634074,709,709,709,709,0
|
|
20240802,165200,102634074,709,709,709,709,0
|
|
20240802,165100,102634074,709,709,709,709,0
|
|
20240802,165000,102634074,709,709,709,709,0
|
|
20240802,164900,102634074,709,709,709,709,0
|
|
20240802,164800,102634074,709,709,709,709,0
|
|
20240802,164700,102634074,709,709,709,709,0
|
|
20240802,164600,102634074,709,709,709,709,0
|
|
20240802,164500,102634074,709,709,709,709,0
|
|
20240802,164400,102634074,709,709,709,709,0
|
|
20240802,164300,102634074,709,709,709,709,0
|
|
20240802,164200,102634074,709,709,709,709,0
|
|
20240802,164100,102634074,709,709,709,709,4380
|
|
20240802,164000,102634074,709,709,709,709,0
|
|
20240802,163900,102634074,709,709,709,709,0
|
|
20240802,163800,102634074,709,709,709,709,0
|
|
20240802,163700,102634074,709,709,709,709,0
|
|
20240802,163600,102634074,709,709,709,709,0
|
|
20240802,163500,102634074,709,709,709,709,0
|
|
20240802,163400,102634074,709,709,709,709,0
|
|
20240802,163300,102634074,709,709,709,709,0
|
|
20240802,163200,102634074,709,709,709,709,0
|
|
20240802,163100,102634074,709,709,709,709,0
|
|
20240802,163000,102634074,709,709,709,709,0
|
|
20240802,162900,102634074,709,709,709,709,0
|
|
20240802,162800,102634074,709,709,709,709,0
|
|
20240802,162700,102634074,709,709,709,709,0
|
|
20240802,162600,102634074,709,709,709,709,0
|
|
20240802,162500,102634074,709,709,709,709,0
|
|
20240802,162400,102634074,709,709,709,709,0
|
|
20240802,162300,102634074,709,709,709,709,0
|
|
20240802,162200,102634074,709,709,709,709,0
|
|
20240802,162100,102634074,709,709,709,709,0
|
|
20240802,162000,102634074,709,709,709,709,0
|
|
20240802,161900,102634074,709,709,709,709,0
|
|
20240802,161800,102634074,709,709,709,709,0
|
|
20240802,161700,102634074,709,709,709,709,0
|
|
20240802,161600,102634074,709,709,709,709,0
|
|
20240802,161500,102634074,709,709,709,709,0
|
|
20240802,161400,102634074,709,709,709,709,0
|
|
20240802,161300,102634074,709,709,709,709,0
|
|
20240802,161200,102634074,709,709,709,709,0
|
|
20240802,161100,102634074,709,709,709,709,4380
|
|
20240802,161000,102634074,709,709,709,709,0
|
|
20240802,160900,102634074,709,709,709,709,0
|
|
20240802,160800,102634074,709,709,709,709,0
|
|
20240802,160700,102634074,709,709,709,709,0
|
|
20240802,160600,102634074,709,709,709,709,0
|
|
20240802,160500,102634074,709,709,709,709,0
|
|
20240802,160400,102634074,709,709,709,709,0
|
|
20240802,160300,102634074,709,709,709,709,0
|
|
20240802,160200,102634074,709,709,709,709,0
|
|
20240802,160100,102634074,709,709,709,709,0
|
|
20240802,160000,102634074,709,709,709,709,0
|
|
20240802,155900,102634074,709,709,709,709,0
|
|
20240802,155800,102634074,709,709,709,709,0
|
|
20240802,155700,102634074,709,709,709,709,0
|
|
20240802,155600,102634074,709,709,709,709,0
|
|
20240802,155500,102634074,709,709,709,709,0
|
|
20240802,155400,102634074,709,709,709,709,0
|
|
20240802,155300,102634074,709,709,709,709,0
|
|
20240802,155200,102634074,709,709,709,709,0
|
|
20240802,155100,102634074,709,709,709,709,0
|
|
20240802,155000,102634074,709,709,709,709,0
|
|
20240802,154900,102634074,709,709,709,709,0
|
|
20240802,154800,102634074,709,709,709,709,0
|
|
20240802,154700,102634074,709,709,709,709,0
|
|
20240802,154600,102634074,709,709,709,709,0
|
|
20240802,154500,102634074,709,709,709,709,0
|
|
20240802,154400,102634074,709,709,709,709,0
|
|
20240802,154300,102634074,709,709,709,709,0
|
|
20240802,154200,102634074,709,709,709,709,0
|
|
20240802,154100,102634074,709,709,709,709,4380
|
|
20240802,154000,102634074,709,709,709,709,0
|
|
20240802,153900,102634074,709,709,709,709,0
|
|
20240802,153800,102634074,709,709,709,709,0
|
|
20240802,153700,102634074,709,709,709,709,0
|
|
20240802,153600,102634074,709,709,709,709,0
|
|
20240802,153500,102634074,709,709,709,709,0
|
|
20240802,153400,102634074,709,709,709,709,0
|
|
20240802,153300,102634074,709,709,709,709,0
|
|
20240802,153200,102634074,709,709,709,709,0
|
|
20240802,153100,102634074,709,709,709,709,0
|
|
20240802,153000,102634074,709,709,709,709,4380
|
|
20240802,152900,99528654,709,709,709,709,0
|
|
20240802,152800,99528654,709,709,709,709,0
|
|
20240802,152700,99528654,709,709,709,709,0
|
|
20240802,152600,99528654,709,709,709,709,0
|
|
20240802,152500,99528654,709,709,709,709,0
|
|
20240802,152400,99528654,709,709,709,709,0
|
|
20240802,152300,99528654,709,709,709,709,0
|
|
20240802,152200,99528654,709,709,709,709,0
|
|
20240802,152100,99528654,709,709,709,709,0
|
|
20240802,152000,99528654,709,709,709,709,0
|
|
20240802,151900,99528654,709,708,709,708,2
|
|
20240802,151800,99527237,707,708,710,707,501
|
|
20240802,151700,99172191,708,708,708,708,201
|
|
20240802,151600,99029883,707,709,709,707,4
|
|
20240802,151500,99027050,710,710,710,710,0
|
|
20240802,151400,99027050,710,710,710,710,1
|
|
20240802,151300,99026340,702,702,702,702,0
|
|
20240802,151200,99026340,702,705,705,702,968
|
|
20240802,151100,98346748,706,706,706,706,22
|
|
20240802,151000,98331216,712,712,712,712,0
|
|
20240802,150900,98331216,712,706,712,706,100
|
|
20240802,150800,98260370,706,703,706,703,622
|
|
20240802,150700,97823034,703,702,703,702,99
|
|
20240802,150600,97753535,702,702,702,702,557
|
|
20240802,150500,97362521,703,703,703,703,0
|
|
20240802,150400,97362521,703,703,703,703,3000
|
|
20240802,150300,95253521,702,702,702,702,0
|
|
20240802,150200,95253521,702,702,702,702,0
|
|
20240802,150100,95253521,702,700,702,700,71
|
|
20240802,150000,95203734,702,702,702,702,0
|
|
20240802,145900,95203734,702,702,702,702,0
|
|
20240802,145800,95203734,702,702,702,702,0
|
|
20240802,145700,95203734,702,702,702,702,22
|
|
20240802,145600,95188290,703,703,703,703,0
|
|
20240802,145500,95188290,703,703,703,703,534
|
|
20240802,145400,94812888,702,700,702,700,30
|
|
20240802,145300,94791858,700,700,700,700,90
|
|
20240802,145200,94728858,702,702,702,702,0
|
|
20240802,145100,94728858,702,702,702,702,0
|
|
20240802,145000,94728858,702,702,702,702,0
|
|
20240802,144900,94728858,702,702,702,702,0
|
|
20240802,144800,94728858,702,702,702,702,0
|
|
20240802,144700,94728858,702,702,702,702,0
|
|
20240802,144600,94728858,702,696,702,696,5
|
|
20240802,144500,94725356,695,703,703,695,20000
|
|
20240802,144400,80799167,705,705,705,705,0
|
|
20240802,144300,80799167,705,705,705,705,0
|
|
20240802,144200,80799167,705,705,705,705,0
|
|
20240802,144100,80799167,705,705,705,705,0
|
|
20240802,144000,80799167,705,705,705,705,0
|
|
20240802,143900,80799167,705,705,705,705,0
|
|
20240802,143800,80799167,705,703,705,703,49
|
|
20240802,143700,80764718,705,705,705,705,0
|
|
20240802,143600,80764718,705,704,705,704,58
|
|
20240802,143500,80723878,705,705,705,705,189
|
|
20240802,143400,80590633,704,704,704,704,168
|
|
20240802,143300,80472361,704,704,704,704,100
|
|
20240802,143200,80401961,704,704,704,704,0
|
|
20240802,143100,80401961,704,704,704,703,63
|
|
20240802,143000,80357659,704,704,704,704,203
|
|
20240802,142900,80214747,704,704,705,704,234
|
|
20240802,142800,80050001,704,704,704,704,0
|
|
20240802,142700,80050001,704,704,704,704,1
|
|
20240802,142600,80049297,704,705,705,704,56
|
|
20240802,142500,80009867,705,705,705,705,11
|
|
20240802,142400,80002112,704,704,704,704,0
|
|
20240802,142300,80002112,704,704,704,704,0
|
|
20240802,142200,80002112,704,704,704,704,0
|
|
20240802,142100,80002112,704,704,704,704,50
|
|
20240802,142000,79966912,704,704,704,704,0
|
|
20240802,141900,79966912,704,704,704,704,0
|
|
20240802,141800,79966912,704,704,704,704,0
|
|
20240802,141700,79966912,704,704,704,704,0
|
|
20240802,141600,79966912,704,704,704,704,50
|
|
20240802,141500,79931712,704,704,704,704,200
|
|
20240802,141400,79790912,704,704,704,704,0
|
|
20240802,141300,79790912,704,704,704,704,0
|
|
20240802,141200,79790912,704,704,704,704,0
|
|
20240802,141100,79790912,704,704,704,704,50
|
|
20240802,141000,79755712,705,705,705,705,2
|
|
20240802,140900,79754302,704,704,704,704,3289
|
|
20240802,140800,77438846,704,704,704,704,100
|
|
20240802,140700,77368446,705,705,705,705,0
|
|
20240802,140600,77368446,705,705,705,705,0
|
|
20240802,140500,77368446,705,705,705,705,5
|
|
20240802,140400,77364921,705,704,705,704,111
|
|
20240802,140300,77286766,705,705,705,705,0
|
|
20240802,140200,77286766,705,705,705,705,0
|
|
20240802,140100,77286766,705,705,705,705,0
|
|
20240802,140000,77286766,705,705,705,705,110
|
|
20240802,135900,77209216,707,707,707,707,0
|
|
20240802,135800,77209216,707,707,707,707,0
|
|
20240802,135700,77209216,707,707,707,707,0
|
|
20240802,135600,77209216,707,707,707,707,0
|
|
20240802,135500,77209216,707,707,707,707,0
|
|
20240802,135400,77209216,707,707,707,707,0
|
|
20240802,135300,77209216,707,706,707,706,71
|
|
20240802,135200,77159060,705,705,705,705,0
|
|
20240802,135100,77159060,705,706,706,705,145
|
|
20240802,135000,77056827,706,706,706,706,5
|
|
20240802,134900,77053297,707,705,707,705,111
|
|
20240802,134800,76975015,706,706,706,706,24
|
|
20240802,134700,76958071,705,705,705,705,0
|
|
20240802,134600,76958071,705,705,705,705,100
|
|
20240802,134500,76887571,707,707,707,707,0
|
|
20240802,134400,76887571,707,701,707,700,2107
|
|
20240802,134300,75411190,700,704,705,700,744
|
|
20240802,134200,74890049,703,703,703,703,0
|
|
20240802,134100,74890049,703,704,704,703,27
|
|
20240802,134000,74871047,705,705,705,705,0
|
|
20240802,133900,74871047,705,705,705,705,0
|
|
20240802,133800,74871047,705,705,705,705,0
|
|
20240802,133700,74871047,705,705,705,705,0
|
|
20240802,133600,74871047,705,705,705,705,6
|
|
20240802,133500,74866817,706,706,706,706,0
|
|
20240802,133400,74866817,706,706,706,706,0
|
|
20240802,133300,74866817,706,706,706,704,25
|
|
20240802,133200,74849191,706,706,706,706,21
|
|
20240802,133100,74834365,706,706,706,706,18
|
|
20240802,133000,74821657,707,707,707,707,0
|
|
20240802,132900,74821657,707,704,707,704,501
|
|
20240802,132800,74468663,703,702,703,702,95
|
|
20240802,132700,74401923,700,700,700,700,0
|
|
20240802,132600,74401923,700,700,700,700,50
|
|
20240802,132500,74366923,698,698,698,698,30
|
|
20240802,132400,74345983,699,699,699,699,63
|
|
20240802,132300,74301946,701,701,701,701,0
|
|
20240802,132200,74301946,701,701,701,701,0
|
|
20240802,132100,74301946,701,701,701,701,20
|
|
20240802,132000,74287926,702,702,702,702,5
|
|
20240802,131900,74284416,705,705,705,705,0
|
|
20240802,131800,74284416,705,704,705,704,2
|
|
20240802,131700,74283007,696,702,702,696,561
|
|
20240802,131600,73891513,706,706,706,706,0
|
|
20240802,131500,73891513,706,701,706,700,283
|
|
20240802,131400,73693329,700,707,707,700,26192
|
|
20240802,131300,55296166,708,708,708,708,44
|
|
20240802,131200,55265014,708,708,708,708,0
|
|
20240802,131100,55265014,708,708,708,708,50
|
|
20240802,131000,55229614,709,709,709,709,0
|
|
20240802,130900,55229614,709,709,709,709,0
|
|
20240802,130800,55229614,709,709,709,709,0
|
|
20240802,130700,55229614,709,709,709,709,19
|
|
20240802,130600,55216143,709,709,709,709,1
|
|
20240802,130500,55215434,709,709,709,709,0
|
|
20240802,130400,55215434,709,709,709,709,0
|
|
20240802,130300,55215434,709,709,709,709,0
|
|
20240802,130200,55215434,709,709,709,709,0
|
|
20240802,130100,55215434,709,709,709,709,0
|
|
20240802,130000,55215434,709,709,709,709,0
|
|
20240802,125900,55215434,709,709,709,709,0
|
|
20240802,125800,55215434,709,709,709,709,20
|
|
20240802,125700,55201254,709,709,709,709,20
|
|
20240802,125600,55187074,708,708,708,708,0
|
|
20240802,125500,55187074,708,708,708,708,49
|
|
20240802,125400,55152382,710,710,710,710,0
|
|
20240802,125300,55152382,710,710,710,710,0
|
|
20240802,125200,55152382,710,710,710,710,0
|
|
20240802,125100,55152382,710,710,710,710,0
|
|
20240802,125000,55152382,710,710,710,710,0
|
|
20240802,124900,55152382,710,710,710,710,0
|
|
20240802,124800,55152382,710,710,710,710,0
|
|
20240802,124700,55152382,710,710,710,710,0
|
|
20240802,124600,55152382,710,710,710,710,0
|
|
20240802,124500,55152382,710,706,710,706,2
|
|
20240802,124400,55150966,710,710,710,710,0
|
|
20240802,124300,55150966,710,710,710,710,0
|
|
20240802,124200,55150966,710,710,710,710,111
|
|
20240802,124100,55072156,710,710,710,710,111
|
|
20240802,124000,54993346,710,710,710,710,111
|
|
20240802,123900,54914536,710,710,710,710,0
|
|
20240802,123800,54914536,710,710,710,710,111
|
|
20240802,123700,54835726,710,710,710,710,0
|
|
20240802,123600,54835726,710,710,710,710,223
|
|
20240802,123500,54677396,710,710,710,710,111
|
|
20240802,123400,54598586,710,710,710,710,177
|
|
20240802,123300,54472916,710,710,710,710,0
|
|
20240802,123200,54472916,710,710,710,710,0
|
|
20240802,123100,54472916,710,710,710,710,100
|
|
20240802,123000,54401916,710,710,710,710,0
|
|
20240802,122900,54401916,710,710,710,710,0
|
|
20240802,122800,54401916,710,708,710,705,14636
|
|
20240802,122700,44053093,709,709,709,709,1951
|
|
20240802,122600,42669834,709,709,709,709,50
|
|
20240802,122500,42634384,710,710,710,710,0
|
|
20240802,122400,42634384,710,710,710,710,0
|
|
20240802,122300,42634384,710,710,710,710,0
|
|
20240802,122200,42634384,710,710,710,710,67
|
|
20240802,122100,42586814,710,710,710,710,50
|
|
20240802,122000,42551314,710,710,710,710,0
|
|
20240802,121900,42551314,710,710,710,710,0
|
|
20240802,121800,42551314,710,710,710,710,924
|
|
20240802,121700,41895274,710,711,711,710,2937
|
|
20240802,121600,39809998,711,711,711,711,0
|
|
20240802,121500,39809998,711,711,711,711,0
|
|
20240802,121400,39809998,711,711,711,711,0
|
|
20240802,121300,39809998,711,711,711,711,50
|
|
20240802,121200,39774448,710,710,710,710,0
|
|
20240802,121100,39774448,710,710,710,710,50
|
|
20240802,121000,39738948,713,713,713,713,0
|
|
20240802,120900,39738948,713,713,713,713,0
|
|
20240802,120800,39738948,713,713,713,713,0
|
|
20240802,120700,39738948,713,713,713,713,0
|
|
20240802,120600,39738948,713,713,713,713,0
|
|
20240802,120500,39738948,713,713,713,713,0
|
|
20240802,120400,39738948,713,713,713,713,0
|
|
20240802,120300,39738948,713,713,713,713,0
|
|
20240802,120200,39738948,713,713,713,713,0
|
|
20240802,120100,39738948,713,713,713,713,0
|
|
20240802,120000,39738948,713,713,713,713,0
|
|
20240802,115900,39738948,713,713,713,713,0
|
|
20240802,115800,39738948,713,713,713,713,0
|
|
20240802,115700,39738948,713,713,713,713,0
|
|
20240802,115600,39738948,713,713,713,713,0
|
|
20240802,115500,39738948,713,711,713,711,302
|
|
20240802,115400,39524177,711,711,711,711,0
|
|
20240802,115300,39524177,711,711,711,711,246
|
|
20240802,115200,39349271,711,711,711,711,0
|
|
20240802,115100,39349271,711,711,711,711,49
|
|
20240802,115000,39314432,712,712,712,712,2
|
|
20240802,114900,39313008,712,712,712,712,0
|
|
20240802,114800,39313008,712,712,712,712,0
|
|
20240802,114700,39313008,712,712,712,712,0
|
|
20240802,114600,39313008,712,712,712,712,0
|
|
20240802,114500,39313008,712,712,712,712,0
|
|
20240802,114400,39313008,712,712,712,712,4300
|
|
20240802,114300,36251408,712,712,712,712,0
|
|
20240802,114200,36251408,712,712,712,712,0
|
|
20240802,114100,36251408,712,712,712,712,50
|
|
20240802,114000,36215808,713,713,713,713,0
|
|
20240802,113900,36215808,713,713,713,713,1
|
|
20240802,113800,36215095,712,712,712,712,0
|
|
20240802,113700,36215095,712,712,712,712,0
|
|
20240802,113600,36215095,712,712,712,712,50
|
|
20240802,113500,36179495,713,713,713,713,0
|
|
20240802,113400,36179495,713,713,713,713,0
|
|
20240802,113300,36179495,713,713,713,713,0
|
|
20240802,113200,36179495,713,713,713,713,0
|
|
20240802,113100,36179495,713,712,713,712,1944
|
|
20240802,113000,34795362,713,713,713,713,0
|
|
20240802,112900,34795362,713,713,713,713,0
|
|
20240802,112800,34795362,713,713,713,713,10
|
|
20240802,112700,34788232,713,713,713,713,0
|
|
20240802,112600,34788232,713,713,713,713,0
|
|
20240802,112500,34788232,713,713,713,713,0
|
|
20240802,112400,34788232,713,713,713,713,0
|
|
20240802,112300,34788232,713,713,713,713,0
|
|
20240802,112200,34788232,713,713,713,713,0
|
|
20240802,112100,34788232,713,713,713,713,546
|
|
20240802,112000,34398934,715,715,715,715,0
|
|
20240802,111900,34398934,715,715,715,715,0
|
|
20240802,111800,34398934,715,715,715,715,0
|
|
20240802,111700,34398934,715,715,715,715,0
|
|
20240802,111600,34398934,715,715,715,715,0
|
|
20240802,111500,34398934,715,715,715,715,0
|
|
20240802,111400,34398934,715,715,715,715,0
|
|
20240802,111300,34398934,715,715,715,715,0
|
|
20240802,111200,34398934,715,713,715,713,2
|
|
20240802,111100,34397506,713,713,713,713,39
|
|
20240802,111000,34369699,715,715,715,715,0
|
|
20240802,110900,34369699,715,715,715,715,89
|
|
20240802,110800,34306064,713,713,713,713,200
|
|
20240802,110700,34163464,713,713,713,713,0
|
|
20240802,110600,34163464,713,713,713,713,0
|
|
20240802,110500,34163464,713,713,713,713,142
|
|
20240802,110400,34062218,713,713,713,713,0
|
|
20240802,110300,34062218,713,713,713,713,0
|
|
20240802,110200,34062218,713,713,713,713,0
|
|
20240802,110100,34062218,713,713,713,713,50
|
|
20240802,110000,34026568,713,713,713,713,0
|
|
20240802,105900,34026568,713,713,713,713,0
|
|
20240802,105800,34026568,713,713,713,713,2000
|
|
20240802,105700,32600568,713,713,713,713,0
|
|
20240802,105600,32600568,713,713,713,713,49
|
|
20240802,105500,32565631,715,715,715,715,0
|
|
20240802,105400,32565631,715,715,715,715,0
|
|
20240802,105300,32565631,715,715,715,715,0
|
|
20240802,105200,32565631,715,715,715,715,0
|
|
20240802,105100,32565631,715,715,715,715,1
|
|
20240802,105000,32564916,713,713,713,713,23
|
|
20240802,104900,32548517,713,713,713,713,0
|
|
20240802,104800,32548517,713,713,713,713,0
|
|
20240802,104700,32548517,713,713,713,713,0
|
|
20240802,104600,32548517,713,714,714,713,533
|
|
20240802,104500,32168452,715,715,715,715,1
|
|
20240802,104400,32167737,713,713,713,713,0
|
|
20240802,104300,32167737,713,714,714,713,490
|
|
20240802,104200,31818319,714,713,714,713,612
|
|
20240802,104100,31381962,714,714,714,713,87
|
|
20240802,104000,31319894,713,713,713,713,50
|
|
20240802,103900,31284244,713,713,713,713,0
|
|
20240802,103800,31284244,713,713,713,713,0
|
|
20240802,103700,31284244,713,713,713,713,0
|
|
20240802,103600,31284244,713,713,713,713,380
|
|
20240802,103500,31013304,713,713,713,713,0
|
|
20240802,103400,31013304,713,713,713,713,0
|
|
20240802,103300,31013304,713,713,715,713,1001
|
|
20240802,103200,30299589,713,713,713,713,1500
|
|
20240802,103100,29230089,712,712,712,712,0
|
|
20240802,103000,29230089,712,712,712,712,0
|
|
20240802,102900,29230089,712,713,713,712,102
|
|
20240802,102800,29157374,716,716,716,716,0
|
|
20240802,102700,29157374,716,716,716,716,0
|
|
20240802,102600,29157374,716,716,716,716,0
|
|
20240802,102500,29157374,716,716,716,716,0
|
|
20240802,102400,29157374,716,716,716,716,1
|
|
20240802,102300,29156658,715,715,715,715,50
|
|
20240802,102200,29120908,716,716,716,716,0
|
|
20240802,102100,29120908,716,716,716,716,0
|
|
20240802,102000,29120908,716,716,716,716,0
|
|
20240802,101900,29120908,716,716,716,716,0
|
|
20240802,101800,29120908,716,716,716,716,0
|
|
20240802,101700,29120908,716,716,716,716,0
|
|
20240802,101600,29120908,716,716,716,716,0
|
|
20240802,101500,29120908,716,716,716,716,0
|
|
20240802,101400,29120908,716,716,716,716,0
|
|
20240802,101300,29120908,716,716,716,716,0
|
|
20240802,101200,29120908,716,716,716,716,0
|
|
20240802,101100,29120908,716,716,716,716,16
|
|
20240802,101000,29109452,716,716,716,716,106
|
|
20240802,100900,29033556,717,717,717,717,0
|
|
20240802,100800,29033556,717,717,717,717,0
|
|
20240802,100700,29033556,717,717,717,717,1
|
|
20240802,100600,29032839,712,712,712,712,0
|
|
20240802,100500,29032839,712,714,714,712,1250
|
|
20240802,100400,28142537,715,716,716,715,1415
|
|
20240802,100300,27129402,717,717,717,717,0
|
|
20240802,100200,27129402,717,716,717,716,51
|
|
20240802,100100,27092885,717,717,717,717,10
|
|
20240802,100000,27085715,717,717,717,717,0
|
|
20240802,095900,27085715,717,717,717,717,30
|
|
20240802,095800,27064205,716,716,716,716,0
|
|
20240802,095700,27064205,716,716,716,716,0
|
|
20240802,095600,27064205,716,716,716,716,49
|
|
20240802,095500,27029121,717,717,717,717,459
|
|
20240802,095400,26700018,717,717,717,717,5
|
|
20240802,095300,26696433,717,717,717,717,0
|
|
20240802,095200,26696433,717,717,717,717,0
|
|
20240802,095100,26696433,717,717,717,716,165
|
|
20240802,095000,26578177,717,717,717,717,13
|
|
20240802,094900,26568856,717,714,717,714,916
|
|
20240802,094800,25913046,714,713,714,713,1594
|
|
20240802,094700,24776500,713,713,713,713,49
|
|
20240802,094600,24741563,713,713,713,713,0
|
|
20240802,094500,24741563,713,713,713,713,0
|
|
20240802,094400,24741563,713,713,713,713,1
|
|
20240802,094300,24740850,715,715,715,715,0
|
|
20240802,094200,24740850,715,715,715,715,0
|
|
20240802,094100,24740850,715,715,715,715,0
|
|
20240802,094000,24740850,715,714,715,714,421
|
|
20240802,093900,24440035,714,712,714,712,35
|
|
20240802,093800,24415047,712,713,713,712,463
|
|
20240802,093700,24085373,714,714,714,714,37
|
|
20240802,093600,24058955,714,714,714,714,128
|
|
20240802,093500,23967563,715,715,715,715,8
|
|
20240802,093400,23961843,714,714,714,714,0
|
|
20240802,093300,23961843,714,714,714,714,200
|
|
20240802,093200,23819043,714,714,714,714,333
|
|
20240802,093100,23581281,714,714,714,714,0
|
|
20240802,093000,23581281,714,714,714,712,217
|
|
20240802,092900,23426543,716,716,716,716,0
|
|
20240802,092800,23426543,716,716,716,716,2
|
|
20240802,092700,23425111,715,715,715,715,15
|
|
20240802,092600,23414386,716,716,716,716,189
|
|
20240802,092500,23279062,712,716,716,712,45
|
|
20240802,092400,23246850,718,718,718,718,0
|
|
20240802,092300,23246850,718,718,718,718,0
|
|
20240802,092200,23246850,718,718,718,718,0
|
|
20240802,092100,23246850,718,709,718,709,2
|
|
20240802,092000,23245423,709,709,709,709,482
|
|
20240802,091900,22903685,709,709,709,709,2914
|
|
20240802,091800,20837659,709,709,709,709,1562
|
|
20240802,091700,19730201,714,708,714,708,52
|
|
20240802,091600,19693079,708,712,712,708,9158
|
|
20240802,091500,13192128,714,714,714,714,7572
|
|
20240802,091400,7785720,714,714,714,714,0
|
|
20240802,091300,7785720,714,714,714,712,24
|
|
20240802,091200,7768597,720,720,720,720,0
|
|
20240802,091100,7768597,720,714,720,714,1829
|
|
20240802,091000,6457753,715,720,721,715,360
|
|
20240802,090900,6198730,720,720,720,720,190
|
|
20240802,090800,6061930,721,721,721,721,1
|
|
20240802,090700,6061209,721,716,721,715,524
|
|
20240802,090600,5685631,716,718,718,716,63
|
|
20240802,090500,5640481,722,720,722,720,343
|
|
20240802,090400,5393185,721,715,721,715,78
|
|
20240802,090300,5337407,715,715,715,714,52
|
|
20240802,090200,5300248,716,717,717,716,215
|
|
20240802,090100,5146181,717,718,718,717,6628
|
|
20240802,090000,387359,719,720,720,719,538
|