676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,201300,46294996,676,676,676,676,8195
|
|
20240806,201200,46294996,676,676,676,676,0
|
|
20240806,201100,46294996,676,676,676,676,0
|
|
20240806,201000,46294996,676,676,676,676,0
|
|
20240806,200900,46294996,676,676,676,676,0
|
|
20240806,200800,46294996,676,676,676,676,0
|
|
20240806,200700,46294996,676,676,676,676,0
|
|
20240806,200600,46294996,676,676,676,676,0
|
|
20240806,200500,46294996,676,676,676,676,0
|
|
20240806,200400,46294996,676,676,676,676,0
|
|
20240806,200300,46294996,676,676,676,676,0
|
|
20240806,200200,46294996,676,676,676,676,0
|
|
20240806,200100,46294996,676,676,676,676,0
|
|
20240806,200000,46294996,676,676,676,676,0
|
|
20240806,195900,46294996,676,676,676,676,0
|
|
20240806,195800,46294996,676,676,676,676,0
|
|
20240806,195700,46294996,676,676,676,676,0
|
|
20240806,195600,46294996,676,676,676,676,0
|
|
20240806,195500,46294996,676,676,676,676,0
|
|
20240806,195400,46294996,676,676,676,676,0
|
|
20240806,195300,46294996,676,676,676,676,0
|
|
20240806,195200,46294996,676,676,676,676,0
|
|
20240806,195100,46294996,676,676,676,676,0
|
|
20240806,195000,46294996,676,676,676,676,0
|
|
20240806,194900,46294996,676,676,676,676,0
|
|
20240806,194800,46294996,676,676,676,676,0
|
|
20240806,194700,46294996,676,676,676,676,0
|
|
20240806,194600,46294996,676,676,676,676,0
|
|
20240806,194500,46294996,676,676,676,676,0
|
|
20240806,194400,46294996,676,676,676,676,0
|
|
20240806,194300,46294996,676,676,676,676,8195
|
|
20240806,194200,46294996,676,676,676,676,0
|
|
20240806,194100,46294996,676,676,676,676,0
|
|
20240806,194000,46294996,676,676,676,676,0
|
|
20240806,193900,46294996,676,676,676,676,0
|
|
20240806,193800,46294996,676,676,676,676,0
|
|
20240806,193700,46294996,676,676,676,676,0
|
|
20240806,193600,46294996,676,676,676,676,0
|
|
20240806,193500,46294996,676,676,676,676,0
|
|
20240806,193400,46294996,676,676,676,676,0
|
|
20240806,193300,46294996,676,676,676,676,0
|
|
20240806,193200,46294996,676,676,676,676,0
|
|
20240806,193100,46294996,676,676,676,676,0
|
|
20240806,193000,46294996,676,676,676,676,0
|
|
20240806,192900,46294996,676,676,676,676,0
|
|
20240806,192800,46294996,676,676,676,676,0
|
|
20240806,192700,46294996,676,676,676,676,0
|
|
20240806,192600,46294996,676,676,676,676,0
|
|
20240806,192500,46294996,676,676,676,676,0
|
|
20240806,192400,46294996,676,676,676,676,0
|
|
20240806,192300,46294996,676,676,676,676,0
|
|
20240806,192200,46294996,676,676,676,676,0
|
|
20240806,192100,46294996,676,676,676,676,0
|
|
20240806,192000,46294996,676,676,676,676,0
|
|
20240806,191900,46294996,676,676,676,676,0
|
|
20240806,191800,46294996,676,676,676,676,0
|
|
20240806,191700,46294996,676,676,676,676,0
|
|
20240806,191600,46294996,676,676,676,676,0
|
|
20240806,191500,46294996,676,676,676,676,0
|
|
20240806,191400,46294996,676,676,676,676,0
|
|
20240806,191300,46294996,676,676,676,676,8195
|
|
20240806,191200,46294996,676,676,676,676,0
|
|
20240806,191100,46294996,676,676,676,676,0
|
|
20240806,191000,46294996,676,676,676,676,0
|
|
20240806,190900,46294996,676,676,676,676,0
|
|
20240806,190800,46294996,676,676,676,676,0
|
|
20240806,190700,46294996,676,676,676,676,0
|
|
20240806,190600,46294996,676,676,676,676,0
|
|
20240806,190500,46294996,676,676,676,676,0
|
|
20240806,190400,46294996,676,676,676,676,0
|
|
20240806,190300,46294996,676,676,676,676,0
|
|
20240806,190200,46294996,676,676,676,676,0
|
|
20240806,190100,46294996,676,676,676,676,0
|
|
20240806,190000,46294996,676,676,676,676,0
|
|
20240806,185900,46294996,676,676,676,676,0
|
|
20240806,185800,46294996,676,676,676,676,0
|
|
20240806,185700,46294996,676,676,676,676,0
|
|
20240806,185600,46294996,676,676,676,676,0
|
|
20240806,185500,46294996,676,676,676,676,0
|
|
20240806,185400,46294996,676,676,676,676,0
|
|
20240806,185300,46294996,676,676,676,676,0
|
|
20240806,185200,46294996,676,676,676,676,0
|
|
20240806,185100,46294996,676,676,676,676,0
|
|
20240806,185000,46294996,676,676,676,676,0
|
|
20240806,184900,46294996,676,676,676,676,0
|
|
20240806,184800,46294996,676,676,676,676,0
|
|
20240806,184700,46294996,676,676,676,676,0
|
|
20240806,184600,46294996,676,676,676,676,0
|
|
20240806,184500,46294996,676,676,676,676,0
|
|
20240806,184400,46294996,676,676,676,676,0
|
|
20240806,184300,46294996,676,676,676,676,8195
|
|
20240806,184200,46294996,676,676,676,676,0
|
|
20240806,184100,46294996,676,676,676,676,0
|
|
20240806,184000,46294996,676,676,676,676,0
|
|
20240806,183900,46294996,676,676,676,676,0
|
|
20240806,183800,46294996,676,676,676,676,0
|
|
20240806,183700,46294996,676,676,676,676,0
|
|
20240806,183600,46294996,676,676,676,676,0
|
|
20240806,183500,46294996,676,676,676,676,0
|
|
20240806,183400,46294996,676,676,676,676,0
|
|
20240806,183300,46294996,676,676,676,676,0
|
|
20240806,183200,46294996,676,676,676,676,0
|
|
20240806,183100,46294996,676,676,676,676,0
|
|
20240806,183000,46294996,676,676,676,676,0
|
|
20240806,182900,46294996,676,676,676,676,0
|
|
20240806,182800,46294996,676,676,676,676,0
|
|
20240806,182700,46294996,676,676,676,676,0
|
|
20240806,182600,46294996,676,676,676,676,0
|
|
20240806,182500,46294996,676,676,676,676,0
|
|
20240806,182400,46294996,676,676,676,676,0
|
|
20240806,182300,46294996,676,676,676,676,0
|
|
20240806,182200,46294996,676,676,676,676,0
|
|
20240806,182100,46294996,676,676,676,676,0
|
|
20240806,182000,46294996,676,676,676,676,0
|
|
20240806,181900,46294996,676,676,676,676,0
|
|
20240806,181800,46294996,676,676,676,676,0
|
|
20240806,181700,46294996,676,676,676,676,0
|
|
20240806,181600,46294996,676,676,676,676,0
|
|
20240806,181500,46294996,676,676,676,676,0
|
|
20240806,181400,46294996,676,676,676,676,0
|
|
20240806,181300,46294996,676,676,676,676,8195
|
|
20240806,181200,46294996,676,676,676,676,0
|
|
20240806,181100,46294996,676,676,676,676,0
|
|
20240806,181000,46294996,676,676,676,676,0
|
|
20240806,180900,46294996,676,676,676,676,0
|
|
20240806,180800,46294996,676,676,676,676,0
|
|
20240806,180700,46294996,676,676,676,676,0
|
|
20240806,180600,46294996,676,676,676,676,0
|
|
20240806,180500,46294996,676,676,676,676,0
|
|
20240806,180400,46294996,676,676,676,676,0
|
|
20240806,180300,46294996,676,676,676,676,0
|
|
20240806,180200,46294996,676,676,676,676,0
|
|
20240806,180100,46294996,676,676,676,676,0
|
|
20240806,180000,46294996,676,676,676,676,0
|
|
20240806,175900,46294996,676,676,676,676,0
|
|
20240806,175800,46294996,676,676,676,676,0
|
|
20240806,175700,46294996,676,676,676,676,0
|
|
20240806,175600,46294996,676,676,676,676,0
|
|
20240806,175500,46294996,676,676,676,676,0
|
|
20240806,175400,46294996,676,676,676,676,0
|
|
20240806,175300,46294996,676,676,676,676,0
|
|
20240806,175200,46294996,676,676,676,676,0
|
|
20240806,175100,46294996,676,676,676,676,0
|
|
20240806,175000,46294996,676,676,676,676,0
|
|
20240806,174900,46294996,676,676,676,676,0
|
|
20240806,174800,46294996,676,676,676,676,0
|
|
20240806,174700,46294996,676,676,676,676,0
|
|
20240806,174600,46294996,676,676,676,676,0
|
|
20240806,174500,46294996,676,676,676,676,0
|
|
20240806,174400,46294996,676,676,676,676,0
|
|
20240806,174300,46294996,676,676,676,676,8195
|
|
20240806,174200,46294996,676,676,676,676,0
|
|
20240806,174100,46294996,676,676,676,676,0
|
|
20240806,174000,46294996,676,676,676,676,0
|
|
20240806,173900,46294996,676,676,676,676,0
|
|
20240806,173800,46294996,676,676,676,676,0
|
|
20240806,173700,46294996,676,676,676,676,0
|
|
20240806,173600,46294996,676,676,676,676,0
|
|
20240806,173500,46294996,676,676,676,676,0
|
|
20240806,173400,46294996,676,676,676,676,0
|
|
20240806,173300,46294996,676,676,676,676,0
|
|
20240806,173200,46294996,676,676,676,676,0
|
|
20240806,173100,46294996,676,676,676,676,0
|
|
20240806,173000,46294996,676,676,676,676,0
|
|
20240806,172900,46294996,676,676,676,676,0
|
|
20240806,172800,46294996,676,676,676,676,0
|
|
20240806,172700,46294996,676,676,676,676,0
|
|
20240806,172600,46294996,676,676,676,676,0
|
|
20240806,172500,46294996,676,676,676,676,0
|
|
20240806,172400,46294996,676,676,676,676,0
|
|
20240806,172300,46294996,676,676,676,676,0
|
|
20240806,172200,46294996,676,676,676,676,0
|
|
20240806,172100,46294996,676,676,676,676,0
|
|
20240806,172000,46294996,676,676,676,676,0
|
|
20240806,171900,46294996,676,676,676,676,0
|
|
20240806,171800,46294996,676,676,676,676,0
|
|
20240806,171700,46294996,676,676,676,676,0
|
|
20240806,171600,46294996,676,676,676,676,0
|
|
20240806,171500,46294996,676,676,676,676,0
|
|
20240806,171400,46294996,676,676,676,676,0
|
|
20240806,171300,46294996,676,676,676,676,8195
|
|
20240806,171200,46294996,676,676,676,676,0
|
|
20240806,171100,46294996,676,676,676,676,0
|
|
20240806,171000,46294996,676,676,676,676,0
|
|
20240806,170900,46294996,676,676,676,676,0
|
|
20240806,170800,46294996,676,676,676,676,0
|
|
20240806,170700,46294996,676,676,676,676,0
|
|
20240806,170600,46294996,676,676,676,676,0
|
|
20240806,170500,46294996,676,676,676,676,0
|
|
20240806,170400,46294996,676,676,676,676,0
|
|
20240806,170300,46294996,676,676,676,676,0
|
|
20240806,170200,46294996,676,676,676,676,0
|
|
20240806,170100,46294996,676,676,676,676,0
|
|
20240806,170000,46294996,676,676,676,676,0
|
|
20240806,165900,46294996,676,676,676,676,0
|
|
20240806,165800,46294996,676,676,676,676,0
|
|
20240806,165700,46294996,676,676,676,676,0
|
|
20240806,165600,46294996,676,676,676,676,0
|
|
20240806,165500,46294996,676,676,676,676,0
|
|
20240806,165400,46294996,676,676,676,676,0
|
|
20240806,165300,46294996,676,676,676,676,0
|
|
20240806,165200,46294996,676,676,676,676,0
|
|
20240806,165100,46294996,676,676,676,676,0
|
|
20240806,165000,46294996,676,676,676,676,0
|
|
20240806,164900,46294996,676,676,676,676,0
|
|
20240806,164800,46294996,676,676,676,676,0
|
|
20240806,164700,46294996,676,676,676,676,0
|
|
20240806,164600,46294996,676,676,676,676,0
|
|
20240806,164500,46294996,676,676,676,676,0
|
|
20240806,164400,46294996,676,676,676,676,0
|
|
20240806,164300,46294996,676,676,676,676,8195
|
|
20240806,164200,46294996,676,676,676,676,0
|
|
20240806,164100,46294996,676,676,676,676,0
|
|
20240806,164000,46294996,676,676,676,676,0
|
|
20240806,163900,46294996,676,676,676,676,0
|
|
20240806,163800,46294996,676,676,676,676,0
|
|
20240806,163700,46294996,676,676,676,676,0
|
|
20240806,163600,46294996,676,676,676,676,0
|
|
20240806,163500,46294996,676,676,676,676,0
|
|
20240806,163400,46294996,676,676,676,676,0
|
|
20240806,163300,46294996,676,676,676,676,0
|
|
20240806,163200,46294996,676,676,676,676,0
|
|
20240806,163100,46294996,676,676,676,676,0
|
|
20240806,163000,46294996,676,676,676,676,0
|
|
20240806,162900,46294996,676,676,676,676,0
|
|
20240806,162800,46294996,676,676,676,676,0
|
|
20240806,162700,46294996,676,676,676,676,0
|
|
20240806,162600,46294996,676,676,676,676,0
|
|
20240806,162500,46294996,676,676,676,676,0
|
|
20240806,162400,46294996,676,676,676,676,0
|
|
20240806,162300,46294996,676,676,676,676,0
|
|
20240806,162200,46294996,676,676,676,676,0
|
|
20240806,162100,46294996,676,676,676,676,0
|
|
20240806,162000,46294996,676,676,676,676,0
|
|
20240806,161900,46294996,676,676,676,676,0
|
|
20240806,161800,46294996,676,676,676,676,0
|
|
20240806,161700,46294996,676,676,676,676,0
|
|
20240806,161600,46294996,676,676,676,676,0
|
|
20240806,161500,46294996,676,676,676,676,0
|
|
20240806,161400,46294996,676,676,676,676,0
|
|
20240806,161300,46294996,676,676,676,676,8195
|
|
20240806,161200,46294996,676,676,676,676,0
|
|
20240806,161100,46294996,676,676,676,676,0
|
|
20240806,161000,46294996,676,676,676,676,0
|
|
20240806,160900,46294996,676,676,676,676,0
|
|
20240806,160800,46294996,676,676,676,676,0
|
|
20240806,160700,46294996,676,676,676,676,0
|
|
20240806,160600,46294996,676,676,676,676,0
|
|
20240806,160500,46294996,676,676,676,676,0
|
|
20240806,160400,46294996,676,676,676,676,0
|
|
20240806,160300,46294996,676,676,676,676,0
|
|
20240806,160200,46294996,676,676,676,676,0
|
|
20240806,160100,46294996,676,676,676,676,0
|
|
20240806,160000,46294996,676,676,676,676,0
|
|
20240806,155900,46294996,676,676,676,676,0
|
|
20240806,155800,46294996,676,676,676,676,0
|
|
20240806,155700,46294996,676,676,676,676,0
|
|
20240806,155600,46294996,676,676,676,676,0
|
|
20240806,155500,46294996,676,676,676,676,0
|
|
20240806,155400,46294996,676,676,676,676,0
|
|
20240806,155300,46294996,676,676,676,676,0
|
|
20240806,155200,46294996,676,676,676,676,0
|
|
20240806,155100,46294996,676,676,676,676,0
|
|
20240806,155000,46294996,676,676,676,676,0
|
|
20240806,154900,46294996,676,676,676,676,0
|
|
20240806,154800,46294996,676,676,676,676,0
|
|
20240806,154700,46294996,676,676,676,676,0
|
|
20240806,154600,46294996,676,676,676,676,0
|
|
20240806,154500,46294996,676,676,676,676,0
|
|
20240806,154400,46294996,676,676,676,676,0
|
|
20240806,154300,46294996,676,676,676,676,8195
|
|
20240806,154200,46294996,676,676,676,676,0
|
|
20240806,154100,46294996,676,676,676,676,0
|
|
20240806,154000,46294996,676,676,676,676,0
|
|
20240806,153900,46294996,676,676,676,676,0
|
|
20240806,153800,46294996,676,676,676,676,0
|
|
20240806,153700,46294996,676,676,676,676,0
|
|
20240806,153600,46294996,676,676,676,676,0
|
|
20240806,153500,46294996,676,676,676,676,0
|
|
20240806,153400,46294996,676,676,676,676,0
|
|
20240806,153300,46294996,676,676,676,676,0
|
|
20240806,153200,46294996,676,676,676,676,0
|
|
20240806,153100,46294996,676,676,676,676,0
|
|
20240806,153000,46294996,676,676,676,676,8195
|
|
20240806,152900,40755176,686,686,686,686,0
|
|
20240806,152800,40755176,686,686,686,686,0
|
|
20240806,152700,40755176,686,686,686,686,0
|
|
20240806,152600,40755176,686,686,686,686,0
|
|
20240806,152500,40755176,686,686,686,686,0
|
|
20240806,152400,40755176,686,686,686,686,0
|
|
20240806,152300,40755176,686,686,686,686,0
|
|
20240806,152200,40755176,686,686,686,686,0
|
|
20240806,152100,40755176,686,686,686,686,0
|
|
20240806,152000,40755176,686,686,686,686,0
|
|
20240806,151900,40755176,686,682,686,681,180
|
|
20240806,151800,40632589,687,687,687,687,0
|
|
20240806,151700,40632589,687,685,687,681,156
|
|
20240806,151600,40526323,687,687,687,687,0
|
|
20240806,151500,40526323,687,685,687,685,6
|
|
20240806,151400,40522211,687,687,687,687,0
|
|
20240806,151300,40522211,687,687,687,687,0
|
|
20240806,151200,40522211,687,687,687,687,0
|
|
20240806,151100,40522211,687,687,687,687,3
|
|
20240806,151000,40520150,685,685,685,685,91
|
|
20240806,150900,40457815,685,685,685,685,0
|
|
20240806,150800,40457815,685,681,685,680,3181
|
|
20240806,150700,38293952,682,682,682,682,0
|
|
20240806,150600,38293952,682,682,682,682,612
|
|
20240806,150500,37876568,682,684,684,682,1017
|
|
20240806,150400,37181790,685,685,685,685,0
|
|
20240806,150300,37181790,685,685,685,685,6
|
|
20240806,150200,37177680,684,684,684,684,0
|
|
20240806,150100,37177680,684,684,684,684,321
|
|
20240806,150000,36958116,685,685,685,685,32
|
|
20240806,145900,36936196,688,688,688,688,0
|
|
20240806,145800,36936196,688,688,688,688,0
|
|
20240806,145700,36936196,688,686,688,686,2185
|
|
20240806,145600,35437280,687,687,687,687,59
|
|
20240806,145500,35396747,688,688,688,688,13
|
|
20240806,145400,35387803,688,688,688,688,0
|
|
20240806,145300,35387803,688,688,688,688,0
|
|
20240806,145200,35387803,688,688,688,688,0
|
|
20240806,145100,35387803,688,688,688,688,32
|
|
20240806,145000,35365787,688,688,688,688,0
|
|
20240806,144900,35365787,688,688,688,688,32
|
|
20240806,144800,35343771,689,689,689,689,0
|
|
20240806,144700,35343771,689,689,689,689,0
|
|
20240806,144600,35343771,689,689,689,689,0
|
|
20240806,144500,35343771,689,689,689,689,0
|
|
20240806,144400,35343771,689,689,689,689,0
|
|
20240806,144300,35343771,689,689,689,689,0
|
|
20240806,144200,35343771,689,689,689,689,0
|
|
20240806,144100,35343771,689,689,689,689,0
|
|
20240806,144000,35343771,689,689,689,689,0
|
|
20240806,143900,35343771,689,689,689,689,0
|
|
20240806,143800,35343771,689,689,689,689,0
|
|
20240806,143700,35343771,689,689,689,689,2
|
|
20240806,143600,35342393,685,685,685,685,0
|
|
20240806,143500,35342393,685,686,686,685,1311
|
|
20240806,143400,34443733,686,686,686,686,0
|
|
20240806,143300,34443733,686,688,688,686,50
|
|
20240806,143200,34409371,689,689,689,689,0
|
|
20240806,143100,34409371,689,689,689,689,32
|
|
20240806,143000,34387323,688,688,688,688,0
|
|
20240806,142900,34387323,688,688,688,688,0
|
|
20240806,142800,34387323,688,688,688,688,1
|
|
20240806,142700,34386635,687,687,687,687,0
|
|
20240806,142600,34386635,687,687,687,687,0
|
|
20240806,142500,34386635,687,687,687,687,1000
|
|
20240806,142400,33699635,687,687,687,687,0
|
|
20240806,142300,33699635,687,688,688,687,158
|
|
20240806,142200,33590955,686,686,686,686,0
|
|
20240806,142100,33590955,686,686,686,686,0
|
|
20240806,142000,33590955,686,686,686,686,558
|
|
20240806,141900,33208167,687,687,687,687,33
|
|
20240806,141800,33185496,688,688,688,688,0
|
|
20240806,141700,33185496,688,688,688,688,0
|
|
20240806,141600,33185496,688,688,688,688,33
|
|
20240806,141500,33162792,688,688,688,688,0
|
|
20240806,141400,33162792,688,688,688,688,0
|
|
20240806,141300,33162792,688,688,688,688,0
|
|
20240806,141200,33162792,688,688,688,688,0
|
|
20240806,141100,33162792,688,688,688,688,33
|
|
20240806,141000,33140088,687,687,687,687,0
|
|
20240806,140900,33140088,687,687,687,687,0
|
|
20240806,140800,33140088,687,687,687,687,0
|
|
20240806,140700,33140088,687,687,687,687,65
|
|
20240806,140600,33095433,688,688,688,688,0
|
|
20240806,140500,33095433,688,688,688,688,0
|
|
20240806,140400,33095433,688,688,688,688,0
|
|
20240806,140300,33095433,688,688,688,688,0
|
|
20240806,140200,33095433,688,688,688,688,0
|
|
20240806,140100,33095433,688,688,688,688,0
|
|
20240806,140000,33095433,688,688,688,688,0
|
|
20240806,135900,33095433,688,688,688,688,0
|
|
20240806,135800,33095433,688,688,688,688,0
|
|
20240806,135700,33095433,688,687,688,687,1020
|
|
20240806,135600,32394596,687,687,687,687,88
|
|
20240806,135500,32334140,689,689,689,689,0
|
|
20240806,135400,32334140,689,689,689,689,0
|
|
20240806,135300,32334140,689,689,689,689,0
|
|
20240806,135200,32334140,689,689,689,689,0
|
|
20240806,135100,32334140,689,687,689,687,32
|
|
20240806,135000,32312134,687,687,687,687,0
|
|
20240806,134900,32312134,687,687,687,687,38
|
|
20240806,134800,32286028,688,688,688,688,0
|
|
20240806,134700,32286028,688,688,688,688,49
|
|
20240806,134600,32252316,689,689,689,689,32
|
|
20240806,134500,32230268,688,688,688,688,28
|
|
20240806,134400,32211004,689,689,689,689,20
|
|
20240806,134300,32197224,690,690,690,690,0
|
|
20240806,134200,32197224,690,690,690,690,0
|
|
20240806,134100,32197224,690,690,690,690,32
|
|
20240806,134000,32175144,690,690,690,690,0
|
|
20240806,133900,32175144,690,690,690,690,8
|
|
20240806,133800,32169624,692,691,692,691,76
|
|
20240806,133700,32117096,691,691,691,691,0
|
|
20240806,133600,32117096,691,691,691,691,0
|
|
20240806,133500,32117096,691,691,691,691,0
|
|
20240806,133400,32117096,691,692,692,691,16
|
|
20240806,133300,32106032,695,695,695,695,0
|
|
20240806,133200,32106032,695,695,695,695,0
|
|
20240806,133100,32106032,695,695,695,695,0
|
|
20240806,133000,32106032,695,695,695,695,3
|
|
20240806,132900,32103947,691,691,691,691,31
|
|
20240806,132800,32082526,692,694,695,692,10
|
|
20240806,132700,32075601,694,691,694,691,401
|
|
20240806,132600,31798059,692,692,692,692,0
|
|
20240806,132500,31798059,692,692,692,692,0
|
|
20240806,132400,31798059,692,689,692,689,1166
|
|
20240806,132300,30992068,689,691,691,689,217
|
|
20240806,132200,30842415,691,691,691,691,0
|
|
20240806,132100,30842415,691,691,691,691,66
|
|
20240806,132000,30796809,691,691,691,691,0
|
|
20240806,131900,30796809,691,691,691,691,0
|
|
20240806,131800,30796809,691,691,691,691,0
|
|
20240806,131700,30796809,691,691,691,691,0
|
|
20240806,131600,30796809,691,691,691,691,0
|
|
20240806,131500,30796809,691,691,691,691,0
|
|
20240806,131400,30796809,691,691,691,691,0
|
|
20240806,131300,30796809,691,691,691,691,0
|
|
20240806,131200,30796809,691,691,691,691,22
|
|
20240806,131100,30781607,692,692,692,692,0
|
|
20240806,131000,30781607,692,692,692,692,0
|
|
20240806,130900,30781607,692,692,692,692,0
|
|
20240806,130800,30781607,692,689,692,689,153
|
|
20240806,130700,30676103,689,689,689,689,745
|
|
20240806,130600,30162798,689,689,689,689,0
|
|
20240806,130500,30162798,689,688,689,688,300
|
|
20240806,130400,29956395,688,688,688,688,0
|
|
20240806,130300,29956395,688,688,688,688,0
|
|
20240806,130200,29956395,688,688,688,688,3
|
|
20240806,130100,29954331,687,687,687,687,245
|
|
20240806,130000,29786016,687,687,687,687,32
|
|
20240806,125900,29764032,687,687,687,687,0
|
|
20240806,125800,29764032,687,687,687,687,22
|
|
20240806,125700,29748918,686,686,686,686,0
|
|
20240806,125600,29748918,686,686,686,686,0
|
|
20240806,125500,29748918,686,686,686,686,0
|
|
20240806,125400,29748918,686,686,686,686,0
|
|
20240806,125300,29748918,686,686,686,686,1
|
|
20240806,125200,29748232,686,686,686,686,0
|
|
20240806,125100,29748232,686,686,686,686,0
|
|
20240806,125000,29748232,686,686,686,686,1000
|
|
20240806,124900,29062232,685,685,685,685,0
|
|
20240806,124800,29062232,685,685,685,685,0
|
|
20240806,124700,29062232,685,685,685,685,0
|
|
20240806,124600,29062232,685,685,685,685,0
|
|
20240806,124500,29062232,685,685,685,685,171
|
|
20240806,124400,28945097,689,689,689,689,0
|
|
20240806,124300,28945097,689,687,689,683,188
|
|
20240806,124200,28815897,689,689,689,689,0
|
|
20240806,124100,28815897,689,689,689,689,0
|
|
20240806,124000,28815897,689,689,689,689,0
|
|
20240806,123900,28815897,689,689,689,689,0
|
|
20240806,123800,28815897,689,689,689,689,0
|
|
20240806,123700,28815897,689,689,689,689,0
|
|
20240806,123600,28815897,689,689,689,689,0
|
|
20240806,123500,28815897,689,689,689,689,123
|
|
20240806,123400,28731150,689,688,689,688,200
|
|
20240806,123300,28593522,688,688,688,688,0
|
|
20240806,123200,28593522,688,688,688,688,3
|
|
20240806,123100,28591458,686,685,686,685,124
|
|
20240806,123000,28506483,685,683,685,683,200
|
|
20240806,122900,28369861,683,683,683,683,811
|
|
20240806,122800,27815948,683,683,683,683,806
|
|
20240806,122700,27265450,683,683,683,683,0
|
|
20240806,122600,27265450,683,683,683,683,0
|
|
20240806,122500,27265450,683,683,683,683,0
|
|
20240806,122400,27265450,683,683,683,683,0
|
|
20240806,122300,27265450,683,683,683,683,0
|
|
20240806,122200,27265450,683,683,683,683,0
|
|
20240806,122100,27265450,683,683,683,683,0
|
|
20240806,122000,27265450,683,683,683,683,0
|
|
20240806,121900,27265450,683,683,683,683,0
|
|
20240806,121800,27265450,683,683,683,683,0
|
|
20240806,121700,27265450,683,683,683,683,0
|
|
20240806,121600,27265450,683,683,683,683,0
|
|
20240806,121500,27265450,683,683,683,683,0
|
|
20240806,121400,27265450,683,683,683,683,0
|
|
20240806,121300,27265450,683,683,683,683,0
|
|
20240806,121200,27265450,683,683,683,683,0
|
|
20240806,121100,27265450,683,683,683,683,0
|
|
20240806,121000,27265450,683,683,683,683,0
|
|
20240806,120900,27265450,683,683,683,683,0
|
|
20240806,120800,27265450,683,683,683,683,1
|
|
20240806,120700,27264767,681,681,681,681,0
|
|
20240806,120600,27264767,681,681,681,681,0
|
|
20240806,120500,27264767,681,681,681,681,0
|
|
20240806,120400,27264767,681,681,681,681,0
|
|
20240806,120300,27264767,681,681,681,681,0
|
|
20240806,120200,27264767,681,681,681,681,0
|
|
20240806,120100,27264767,681,681,681,681,0
|
|
20240806,120000,27264767,681,682,682,681,461
|
|
20240806,115900,26950388,683,683,683,683,0
|
|
20240806,115800,26950388,683,683,683,683,0
|
|
20240806,115700,26950388,683,683,683,683,111
|
|
20240806,115600,26874575,682,682,682,682,67
|
|
20240806,115500,26828881,682,682,682,682,0
|
|
20240806,115400,26828881,682,682,682,682,0
|
|
20240806,115300,26828881,682,682,682,682,0
|
|
20240806,115200,26828881,682,682,682,682,0
|
|
20240806,115100,26828881,682,682,682,682,32
|
|
20240806,115000,26807057,682,682,682,682,0
|
|
20240806,114900,26807057,682,682,682,682,0
|
|
20240806,114800,26807057,682,682,682,682,0
|
|
20240806,114700,26807057,682,682,682,682,32
|
|
20240806,114600,26785233,681,681,681,681,0
|
|
20240806,114500,26785233,681,681,681,681,848
|
|
20240806,114400,26207745,681,681,681,681,3
|
|
20240806,114300,26205702,681,681,681,681,0
|
|
20240806,114200,26205702,681,681,681,681,0
|
|
20240806,114100,26205702,681,681,681,681,0
|
|
20240806,114000,26205702,681,681,681,681,0
|
|
20240806,113900,26205702,681,681,681,681,653
|
|
20240806,113800,25761009,683,683,683,683,0
|
|
20240806,113700,25761009,683,683,683,683,0
|
|
20240806,113600,25761009,683,683,683,683,0
|
|
20240806,113500,25761009,683,683,683,683,0
|
|
20240806,113400,25761009,683,683,683,683,0
|
|
20240806,113300,25761009,683,683,683,683,0
|
|
20240806,113200,25761009,683,683,683,683,0
|
|
20240806,113100,25761009,683,683,683,683,0
|
|
20240806,113000,25761009,683,683,683,683,0
|
|
20240806,112900,25761009,683,683,683,683,0
|
|
20240806,112800,25761009,683,683,683,683,0
|
|
20240806,112700,25761009,683,683,683,683,0
|
|
20240806,112600,25761009,683,683,683,683,0
|
|
20240806,112500,25761009,683,683,683,683,0
|
|
20240806,112400,25761009,683,683,683,683,0
|
|
20240806,112300,25761009,683,683,683,683,0
|
|
20240806,112200,25761009,683,683,683,683,10
|
|
20240806,112100,25754179,684,684,684,684,0
|
|
20240806,112000,25754179,684,684,684,684,0
|
|
20240806,111900,25754179,684,684,684,684,0
|
|
20240806,111800,25754179,684,684,684,684,0
|
|
20240806,111700,25754179,684,683,684,679,409
|
|
20240806,111600,25474556,684,684,684,684,0
|
|
20240806,111500,25474556,684,684,684,684,0
|
|
20240806,111400,25474556,684,684,684,684,0
|
|
20240806,111300,25474556,684,684,684,684,0
|
|
20240806,111200,25474556,684,684,684,684,0
|
|
20240806,111100,25474556,684,684,684,684,0
|
|
20240806,111000,25474556,684,684,684,684,0
|
|
20240806,110900,25474556,684,684,684,684,15
|
|
20240806,110800,25464296,684,688,688,684,200
|
|
20240806,110700,25327351,689,689,689,689,0
|
|
20240806,110600,25327351,689,689,689,689,0
|
|
20240806,110500,25327351,689,689,689,689,0
|
|
20240806,110400,25327351,689,689,689,689,0
|
|
20240806,110300,25327351,689,689,689,689,0
|
|
20240806,110200,25327351,689,689,689,689,0
|
|
20240806,110100,25327351,689,689,689,689,0
|
|
20240806,110000,25327351,689,689,689,689,0
|
|
20240806,105900,25327351,689,689,689,689,0
|
|
20240806,105800,25327351,689,689,689,689,1
|
|
20240806,105700,25326662,690,690,690,690,0
|
|
20240806,105600,25326662,690,690,690,690,0
|
|
20240806,105500,25326662,690,690,690,690,0
|
|
20240806,105400,25326662,690,690,690,690,0
|
|
20240806,105300,25326662,690,690,690,690,0
|
|
20240806,105200,25326662,690,689,690,689,981
|
|
20240806,105100,24650752,689,688,689,688,2
|
|
20240806,105000,24649375,687,687,687,687,1000
|
|
20240806,104900,23962375,687,687,687,687,1
|
|
20240806,104800,23961688,686,687,687,686,38
|
|
20240806,104700,23935619,686,686,686,686,2
|
|
20240806,104600,23934247,679,679,679,679,0
|
|
20240806,104500,23934247,679,679,679,679,0
|
|
20240806,104400,23934247,679,679,679,679,600
|
|
20240806,104300,23526847,679,679,679,679,256
|
|
20240806,104200,23353023,679,679,679,679,89
|
|
20240806,104100,23292592,680,681,685,680,271
|
|
20240806,104000,23107846,685,681,685,681,230
|
|
20240806,103900,22950380,685,685,685,685,0
|
|
20240806,103800,22950380,685,685,685,685,0
|
|
20240806,103700,22950380,685,685,685,685,0
|
|
20240806,103600,22950380,685,685,685,685,0
|
|
20240806,103500,22950380,685,685,685,685,1
|
|
20240806,103400,22949695,682,682,682,682,0
|
|
20240806,103300,22949695,682,682,682,682,0
|
|
20240806,103200,22949695,682,682,682,682,98
|
|
20240806,103100,22882859,684,684,684,684,0
|
|
20240806,103000,22882859,684,684,684,684,4
|
|
20240806,102900,22880123,683,683,683,683,0
|
|
20240806,102800,22880123,683,683,683,683,1
|
|
20240806,102700,22879440,689,689,689,689,0
|
|
20240806,102600,22879440,689,689,689,689,1
|
|
20240806,102500,22878751,683,683,683,683,0
|
|
20240806,102400,22878751,683,686,686,683,800
|
|
20240806,102300,22332188,690,690,690,690,0
|
|
20240806,102200,22332188,690,690,690,690,0
|
|
20240806,102100,22332188,690,690,690,690,0
|
|
20240806,102000,22332188,690,687,690,687,4
|
|
20240806,101900,22329434,687,687,687,687,33
|
|
20240806,101800,22306763,689,689,689,689,0
|
|
20240806,101700,22306763,689,689,689,689,0
|
|
20240806,101600,22306763,689,689,689,689,922
|
|
20240806,101500,21671505,689,689,689,689,0
|
|
20240806,101400,21671505,689,689,689,689,0
|
|
20240806,101300,21671505,689,689,689,689,0
|
|
20240806,101200,21671505,689,689,689,689,0
|
|
20240806,101100,21671505,689,689,689,689,1
|
|
20240806,101000,21670816,685,684,685,684,5627
|
|
20240806,100900,17817941,684,684,684,684,0
|
|
20240806,100800,17817941,684,687,687,684,406
|
|
20240806,100700,17539974,689,689,689,689,0
|
|
20240806,100600,17539974,689,689,689,689,9
|
|
20240806,100500,17533773,690,690,690,690,0
|
|
20240806,100400,17533773,690,690,690,690,0
|
|
20240806,100300,17533773,690,690,690,690,0
|
|
20240806,100200,17533773,690,690,690,690,0
|
|
20240806,100100,17533773,690,689,690,684,276
|
|
20240806,100000,17344028,688,688,688,688,1000
|
|
20240806,095900,16656028,688,688,688,688,0
|
|
20240806,095800,16656028,688,688,688,688,0
|
|
20240806,095700,16656028,688,686,688,686,11
|
|
20240806,095600,16648462,685,684,685,684,637
|
|
20240806,095500,16212210,684,684,684,684,0
|
|
20240806,095400,16212210,684,682,684,682,552
|
|
20240806,095300,15835731,682,682,682,682,5
|
|
20240806,095200,15832321,678,676,678,676,636
|
|
20240806,095100,15401387,676,676,676,676,0
|
|
20240806,095000,15401387,676,678,678,676,1532
|
|
20240806,094900,14365721,679,679,679,679,34
|
|
20240806,094800,14342635,681,681,681,681,0
|
|
20240806,094700,14342635,681,681,681,681,0
|
|
20240806,094600,14342635,681,681,681,681,4
|
|
20240806,094500,14339911,682,682,682,682,317
|
|
20240806,094400,14123717,682,682,682,682,0
|
|
20240806,094300,14123717,682,682,682,682,0
|
|
20240806,094200,14123717,682,682,682,682,100
|
|
20240806,094100,14055517,677,677,677,677,0
|
|
20240806,094000,14055517,677,677,677,677,0
|
|
20240806,093900,14055517,677,677,677,677,0
|
|
20240806,093800,14055517,677,677,677,677,48
|
|
20240806,093700,14023021,678,682,682,678,344
|
|
20240806,093600,13788566,682,682,682,681,692
|
|
20240806,093500,13316654,679,679,679,679,1
|
|
20240806,093400,13315975,677,677,677,677,2
|
|
20240806,093300,13314621,677,677,677,677,0
|
|
20240806,093200,13314621,677,677,677,677,275
|
|
20240806,093100,13128446,676,676,676,676,1600
|
|
20240806,093000,12046846,676,676,676,676,52
|
|
20240806,092900,12011694,677,678,678,677,50
|
|
20240806,092800,11977822,679,680,682,679,111
|
|
20240806,092700,11902332,682,682,682,682,12
|
|
20240806,092600,11894148,676,679,682,676,52
|
|
20240806,092500,11858789,679,673,679,672,1014
|
|
20240806,092400,11176777,673,673,673,673,33
|
|
20240806,092300,11154568,672,672,672,672,293
|
|
20240806,092200,10957672,672,671,672,671,22
|
|
20240806,092100,10942889,672,672,672,672,0
|
|
20240806,092000,10942889,672,672,672,672,11
|
|
20240806,091900,10935497,671,666,671,666,21
|
|
20240806,091800,10921456,666,666,666,666,0
|
|
20240806,091700,10921456,666,666,666,666,2
|
|
20240806,091600,10920124,670,670,670,670,0
|
|
20240806,091500,10920124,670,670,670,670,0
|
|
20240806,091400,10920124,670,670,670,670,0
|
|
20240806,091300,10920124,670,670,670,670,1
|
|
20240806,091200,10919454,669,668,669,668,223
|
|
20240806,091100,10770489,668,668,668,668,0
|
|
20240806,091000,10770489,668,667,668,667,1500
|
|
20240806,090900,9768664,667,665,667,665,679
|
|
20240806,090800,9316031,665,667,667,665,126
|
|
20240806,090700,9232223,667,667,667,667,0
|
|
20240806,090600,9232223,667,667,667,667,5
|
|
20240806,090500,9228888,667,667,667,667,112
|
|
20240806,090400,9154184,667,658,667,658,3702
|
|
20240806,090300,6708499,668,667,668,667,125
|
|
20240806,090200,6625000,659,666,666,659,1812
|
|
20240806,090100,5430108,665,665,665,665,211
|
|
20240806,090000,5289793,659,659,659,659,8027
|