676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201300,56054268,704,704,704,704,879
|
|
20240807,201200,56054268,704,704,704,704,0
|
|
20240807,201100,56054268,704,704,704,704,0
|
|
20240807,201000,56054268,704,704,704,704,0
|
|
20240807,200900,56054268,704,704,704,704,0
|
|
20240807,200800,56054268,704,704,704,704,0
|
|
20240807,200700,56054268,704,704,704,704,0
|
|
20240807,200600,56054268,704,704,704,704,0
|
|
20240807,200500,56054268,704,704,704,704,0
|
|
20240807,200400,56054268,704,704,704,704,0
|
|
20240807,200300,56054268,704,704,704,704,0
|
|
20240807,200200,56054268,704,704,704,704,0
|
|
20240807,200100,56054268,704,704,704,704,0
|
|
20240807,200000,56054268,704,704,704,704,0
|
|
20240807,195900,56054268,704,704,704,704,0
|
|
20240807,195800,56054268,704,704,704,704,0
|
|
20240807,195700,56054268,704,704,704,704,0
|
|
20240807,195600,56054268,704,704,704,704,0
|
|
20240807,195500,56054268,704,704,704,704,0
|
|
20240807,195400,56054268,704,704,704,704,0
|
|
20240807,195300,56054268,704,704,704,704,0
|
|
20240807,195200,56054268,704,704,704,704,0
|
|
20240807,195100,56054268,704,704,704,704,0
|
|
20240807,195000,56054268,704,704,704,704,0
|
|
20240807,194900,56054268,704,704,704,704,0
|
|
20240807,194800,56054268,704,704,704,704,0
|
|
20240807,194700,56054268,704,704,704,704,0
|
|
20240807,194600,56054268,704,704,704,704,0
|
|
20240807,194500,56054268,704,704,704,704,0
|
|
20240807,194400,56054268,704,704,704,704,0
|
|
20240807,194300,56054268,704,704,704,704,879
|
|
20240807,194200,56054268,704,704,704,704,0
|
|
20240807,194100,56054268,704,704,704,704,0
|
|
20240807,194000,56054268,704,704,704,704,0
|
|
20240807,193900,56054268,704,704,704,704,0
|
|
20240807,193800,56054268,704,704,704,704,0
|
|
20240807,193700,56054268,704,704,704,704,0
|
|
20240807,193600,56054268,704,704,704,704,0
|
|
20240807,193500,56054268,704,704,704,704,0
|
|
20240807,193400,56054268,704,704,704,704,0
|
|
20240807,193300,56054268,704,704,704,704,0
|
|
20240807,193200,56054268,704,704,704,704,0
|
|
20240807,193100,56054268,704,704,704,704,0
|
|
20240807,193000,56054268,704,704,704,704,0
|
|
20240807,192900,56054268,704,704,704,704,0
|
|
20240807,192800,56054268,704,704,704,704,0
|
|
20240807,192700,56054268,704,704,704,704,0
|
|
20240807,192600,56054268,704,704,704,704,0
|
|
20240807,192500,56054268,704,704,704,704,0
|
|
20240807,192400,56054268,704,704,704,704,0
|
|
20240807,192300,56054268,704,704,704,704,0
|
|
20240807,192200,56054268,704,704,704,704,0
|
|
20240807,192100,56054268,704,704,704,704,0
|
|
20240807,192000,56054268,704,704,704,704,0
|
|
20240807,191900,56054268,704,704,704,704,0
|
|
20240807,191800,56054268,704,704,704,704,0
|
|
20240807,191700,56054268,704,704,704,704,0
|
|
20240807,191600,56054268,704,704,704,704,0
|
|
20240807,191500,56054268,704,704,704,704,0
|
|
20240807,191400,56054268,704,704,704,704,0
|
|
20240807,191300,56054268,704,704,704,704,879
|
|
20240807,191200,56054268,704,704,704,704,0
|
|
20240807,191100,56054268,704,704,704,704,0
|
|
20240807,191000,56054268,704,704,704,704,0
|
|
20240807,190900,56054268,704,704,704,704,0
|
|
20240807,190800,56054268,704,704,704,704,0
|
|
20240807,190700,56054268,704,704,704,704,0
|
|
20240807,190600,56054268,704,704,704,704,0
|
|
20240807,190500,56054268,704,704,704,704,0
|
|
20240807,190400,56054268,704,704,704,704,0
|
|
20240807,190300,56054268,704,704,704,704,0
|
|
20240807,190200,56054268,704,704,704,704,0
|
|
20240807,190100,56054268,704,704,704,704,0
|
|
20240807,190000,56054268,704,704,704,704,0
|
|
20240807,185900,56054268,704,704,704,704,0
|
|
20240807,185800,56054268,704,704,704,704,0
|
|
20240807,185700,56054268,704,704,704,704,0
|
|
20240807,185600,56054268,704,704,704,704,0
|
|
20240807,185500,56054268,704,704,704,704,0
|
|
20240807,185400,56054268,704,704,704,704,0
|
|
20240807,185300,56054268,704,704,704,704,0
|
|
20240807,185200,56054268,704,704,704,704,0
|
|
20240807,185100,56054268,704,704,704,704,0
|
|
20240807,185000,56054268,704,704,704,704,0
|
|
20240807,184900,56054268,704,704,704,704,0
|
|
20240807,184800,56054268,704,704,704,704,0
|
|
20240807,184700,56054268,704,704,704,704,0
|
|
20240807,184600,56054268,704,704,704,704,0
|
|
20240807,184500,56054268,704,704,704,704,0
|
|
20240807,184400,56054268,704,704,704,704,0
|
|
20240807,184300,56054268,704,704,704,704,879
|
|
20240807,184200,56054268,704,704,704,704,0
|
|
20240807,184100,56054268,704,704,704,704,0
|
|
20240807,184000,56054268,704,704,704,704,0
|
|
20240807,183900,56054268,704,704,704,704,0
|
|
20240807,183800,56054268,704,704,704,704,0
|
|
20240807,183700,56054268,704,704,704,704,0
|
|
20240807,183600,56054268,704,704,704,704,0
|
|
20240807,183500,56054268,704,704,704,704,0
|
|
20240807,183400,56054268,704,704,704,704,0
|
|
20240807,183300,56054268,704,704,704,704,0
|
|
20240807,183200,56054268,704,704,704,704,0
|
|
20240807,183100,56054268,704,704,704,704,0
|
|
20240807,183000,56054268,704,704,704,704,0
|
|
20240807,182900,56054268,704,704,704,704,0
|
|
20240807,182800,56054268,704,704,704,704,0
|
|
20240807,182700,56054268,704,704,704,704,0
|
|
20240807,182600,56054268,704,704,704,704,0
|
|
20240807,182500,56054268,704,704,704,704,0
|
|
20240807,182400,56054268,704,704,704,704,0
|
|
20240807,182300,56054268,704,704,704,704,0
|
|
20240807,182200,56054268,704,704,704,704,0
|
|
20240807,182100,56054268,704,704,704,704,0
|
|
20240807,182000,56054268,704,704,704,704,0
|
|
20240807,181900,56054268,704,704,704,704,0
|
|
20240807,181800,56054268,704,704,704,704,0
|
|
20240807,181700,56054268,704,704,704,704,0
|
|
20240807,181600,56054268,704,704,704,704,0
|
|
20240807,181500,56054268,704,704,704,704,0
|
|
20240807,181400,56054268,704,704,704,704,0
|
|
20240807,181300,56054268,704,704,704,704,879
|
|
20240807,181200,56054268,704,704,704,704,0
|
|
20240807,181100,56054268,704,704,704,704,0
|
|
20240807,181000,56054268,704,704,704,704,0
|
|
20240807,180900,56054268,704,704,704,704,0
|
|
20240807,180800,56054268,704,704,704,704,0
|
|
20240807,180700,56054268,704,704,704,704,0
|
|
20240807,180600,56054268,704,704,704,704,0
|
|
20240807,180500,56054268,704,704,704,704,0
|
|
20240807,180400,56054268,704,704,704,704,0
|
|
20240807,180300,56054268,704,704,704,704,0
|
|
20240807,180200,56054268,704,704,704,704,0
|
|
20240807,180100,56054268,704,704,704,704,0
|
|
20240807,180000,56054268,704,704,704,704,0
|
|
20240807,175900,56054268,704,704,704,704,0
|
|
20240807,175800,56054268,704,704,704,704,0
|
|
20240807,175700,56054268,704,704,704,704,0
|
|
20240807,175600,56054268,704,704,704,704,0
|
|
20240807,175500,56054268,704,704,704,704,0
|
|
20240807,175400,56054268,704,704,704,704,0
|
|
20240807,175300,56054268,704,704,704,704,0
|
|
20240807,175200,56054268,704,704,704,704,0
|
|
20240807,175100,56054268,704,704,704,704,0
|
|
20240807,175000,56054268,704,704,704,704,0
|
|
20240807,174900,56054268,704,704,704,704,0
|
|
20240807,174800,56054268,704,704,704,704,0
|
|
20240807,174700,56054268,704,704,704,704,0
|
|
20240807,174600,56054268,704,704,704,704,0
|
|
20240807,174500,56054268,704,704,704,704,0
|
|
20240807,174400,56054268,704,704,704,704,0
|
|
20240807,174300,56054268,704,704,704,704,879
|
|
20240807,174200,56054268,704,704,704,704,0
|
|
20240807,174100,56054268,704,704,704,704,0
|
|
20240807,174000,56054268,704,704,704,704,0
|
|
20240807,173900,56054268,704,704,704,704,0
|
|
20240807,173800,56054268,704,704,704,704,0
|
|
20240807,173700,56054268,704,704,704,704,0
|
|
20240807,173600,56054268,704,704,704,704,0
|
|
20240807,173500,56054268,704,704,704,704,0
|
|
20240807,173400,56054268,704,704,704,704,0
|
|
20240807,173300,56054268,704,704,704,704,0
|
|
20240807,173200,56054268,704,704,704,704,0
|
|
20240807,173100,56054268,704,704,704,704,0
|
|
20240807,173000,56054268,704,704,704,704,0
|
|
20240807,172900,56054268,704,704,704,704,0
|
|
20240807,172800,56054268,704,704,704,704,0
|
|
20240807,172700,56054268,704,704,704,704,0
|
|
20240807,172600,56054268,704,704,704,704,0
|
|
20240807,172500,56054268,704,704,704,704,0
|
|
20240807,172400,56054268,704,704,704,704,0
|
|
20240807,172300,56054268,704,704,704,704,0
|
|
20240807,172200,56054268,704,704,704,704,0
|
|
20240807,172100,56054268,704,704,704,704,0
|
|
20240807,172000,56054268,704,704,704,704,0
|
|
20240807,171900,56054268,704,704,704,704,0
|
|
20240807,171800,56054268,704,704,704,704,0
|
|
20240807,171700,56054268,704,704,704,704,0
|
|
20240807,171600,56054268,704,704,704,704,0
|
|
20240807,171500,56054268,704,704,704,704,0
|
|
20240807,171400,56054268,704,704,704,704,0
|
|
20240807,171300,56054268,704,704,704,704,879
|
|
20240807,171200,56054268,704,704,704,704,0
|
|
20240807,171100,56054268,704,704,704,704,0
|
|
20240807,171000,56054268,704,704,704,704,0
|
|
20240807,170900,56054268,704,704,704,704,0
|
|
20240807,170800,56054268,704,704,704,704,0
|
|
20240807,170700,56054268,704,704,704,704,0
|
|
20240807,170600,56054268,704,704,704,704,0
|
|
20240807,170500,56054268,704,704,704,704,0
|
|
20240807,170400,56054268,704,704,704,704,0
|
|
20240807,170300,56054268,704,704,704,704,0
|
|
20240807,170200,56054268,704,704,704,704,0
|
|
20240807,170100,56054268,704,704,704,704,0
|
|
20240807,170000,56054268,704,704,704,704,0
|
|
20240807,165900,56054268,704,704,704,704,0
|
|
20240807,165800,56054268,704,704,704,704,0
|
|
20240807,165700,56054268,704,704,704,704,0
|
|
20240807,165600,56054268,704,704,704,704,0
|
|
20240807,165500,56054268,704,704,704,704,0
|
|
20240807,165400,56054268,704,704,704,704,0
|
|
20240807,165300,56054268,704,704,704,704,0
|
|
20240807,165200,56054268,704,704,704,704,0
|
|
20240807,165100,56054268,704,704,704,704,0
|
|
20240807,165000,56054268,704,704,704,704,0
|
|
20240807,164900,56054268,704,704,704,704,0
|
|
20240807,164800,56054268,704,704,704,704,0
|
|
20240807,164700,56054268,704,704,704,704,0
|
|
20240807,164600,56054268,704,704,704,704,0
|
|
20240807,164500,56054268,704,704,704,704,0
|
|
20240807,164400,56054268,704,704,704,704,0
|
|
20240807,164300,56054268,704,704,704,704,879
|
|
20240807,164200,56054268,704,704,704,704,0
|
|
20240807,164100,56054268,704,704,704,704,0
|
|
20240807,164000,56054268,704,704,704,704,0
|
|
20240807,163900,56054268,704,704,704,704,0
|
|
20240807,163800,56054268,704,704,704,704,0
|
|
20240807,163700,56054268,704,704,704,704,0
|
|
20240807,163600,56054268,704,704,704,704,0
|
|
20240807,163500,56054268,704,704,704,704,0
|
|
20240807,163400,56054268,704,704,704,704,0
|
|
20240807,163300,56054268,704,704,704,704,0
|
|
20240807,163200,56054268,704,704,704,704,0
|
|
20240807,163100,56054268,704,704,704,704,0
|
|
20240807,163000,56054268,704,704,704,704,0
|
|
20240807,162900,56054268,704,704,704,704,0
|
|
20240807,162800,56054268,704,704,704,704,0
|
|
20240807,162700,56054268,704,704,704,704,0
|
|
20240807,162600,56054268,704,704,704,704,0
|
|
20240807,162500,56054268,704,704,704,704,0
|
|
20240807,162400,56054268,704,704,704,704,0
|
|
20240807,162300,56054268,704,704,704,704,0
|
|
20240807,162200,56054268,704,704,704,704,0
|
|
20240807,162100,56054268,704,704,704,704,0
|
|
20240807,162000,56054268,704,704,704,704,0
|
|
20240807,161900,56054268,704,704,704,704,0
|
|
20240807,161800,56054268,704,704,704,704,0
|
|
20240807,161700,56054268,704,704,704,704,0
|
|
20240807,161600,56054268,704,704,704,704,0
|
|
20240807,161500,56054268,704,704,704,704,0
|
|
20240807,161400,56054268,704,704,704,704,0
|
|
20240807,161300,56054268,704,704,704,704,879
|
|
20240807,161200,56054268,704,704,704,704,0
|
|
20240807,161100,56054268,704,704,704,704,0
|
|
20240807,161000,56054268,704,704,704,704,0
|
|
20240807,160900,56054268,704,704,704,704,0
|
|
20240807,160800,56054268,704,704,704,704,0
|
|
20240807,160700,56054268,704,704,704,704,0
|
|
20240807,160600,56054268,704,704,704,704,0
|
|
20240807,160500,56054268,704,704,704,704,0
|
|
20240807,160400,56054268,704,704,704,704,0
|
|
20240807,160300,56054268,704,704,704,704,0
|
|
20240807,160200,56054268,704,704,704,704,0
|
|
20240807,160100,56054268,704,704,704,704,0
|
|
20240807,160000,56054268,704,704,704,704,0
|
|
20240807,155900,56054268,704,704,704,704,0
|
|
20240807,155800,56054268,704,704,704,704,0
|
|
20240807,155700,56054268,704,704,704,704,0
|
|
20240807,155600,56054268,704,704,704,704,0
|
|
20240807,155500,56054268,704,704,704,704,0
|
|
20240807,155400,56054268,704,704,704,704,0
|
|
20240807,155300,56054268,704,704,704,704,0
|
|
20240807,155200,56054268,704,704,704,704,0
|
|
20240807,155100,56054268,704,704,704,704,0
|
|
20240807,155000,56054268,704,704,704,704,0
|
|
20240807,154900,56054268,704,704,704,704,0
|
|
20240807,154800,56054268,704,704,704,704,0
|
|
20240807,154700,56054268,704,704,704,704,0
|
|
20240807,154600,56054268,704,704,704,704,0
|
|
20240807,154500,56054268,704,704,704,704,0
|
|
20240807,154400,56054268,704,704,704,704,0
|
|
20240807,154300,56054268,704,704,704,704,879
|
|
20240807,154200,56054268,704,704,704,704,0
|
|
20240807,154100,56054268,704,704,704,704,0
|
|
20240807,154000,56054268,704,704,704,704,0
|
|
20240807,153900,56054268,704,704,704,704,0
|
|
20240807,153800,56054268,704,704,704,704,0
|
|
20240807,153700,56054268,704,704,704,704,0
|
|
20240807,153600,56054268,704,704,704,704,0
|
|
20240807,153500,56054268,704,704,704,704,0
|
|
20240807,153400,56054268,704,704,704,704,0
|
|
20240807,153300,56054268,704,704,704,704,0
|
|
20240807,153200,56054268,704,704,704,704,0
|
|
20240807,153100,56054268,704,704,704,704,0
|
|
20240807,153000,56054268,704,704,704,704,879
|
|
20240807,152900,55435452,704,704,704,704,0
|
|
20240807,152800,55435452,704,704,704,704,0
|
|
20240807,152700,55435452,704,704,704,704,0
|
|
20240807,152600,55435452,704,704,704,704,0
|
|
20240807,152500,55435452,704,704,704,704,0
|
|
20240807,152400,55435452,704,704,704,704,0
|
|
20240807,152300,55435452,704,704,704,704,0
|
|
20240807,152200,55435452,704,704,704,704,0
|
|
20240807,152100,55435452,704,704,704,704,0
|
|
20240807,152000,55435452,704,704,704,704,0
|
|
20240807,151900,55435452,704,700,704,700,905
|
|
20240807,151800,54799284,700,700,700,700,4762
|
|
20240807,151700,51465884,704,704,704,704,0
|
|
20240807,151600,51465884,704,703,704,699,97
|
|
20240807,151500,51398041,704,704,704,704,1
|
|
20240807,151400,51397337,705,703,705,703,1869
|
|
20240807,151300,50082542,704,704,704,704,0
|
|
20240807,151200,50082542,704,704,704,704,0
|
|
20240807,151100,50082542,704,704,704,704,0
|
|
20240807,151000,50082542,704,704,704,704,40
|
|
20240807,150900,50054382,704,704,704,704,0
|
|
20240807,150800,50054382,704,704,704,704,1
|
|
20240807,150700,50053678,703,703,703,703,196
|
|
20240807,150600,49915890,701,701,701,701,3071
|
|
20240807,150500,47763119,701,701,701,701,1000
|
|
20240807,150400,47062119,701,701,701,701,0
|
|
20240807,150300,47062119,701,701,701,701,395
|
|
20240807,150200,46785224,703,703,703,703,0
|
|
20240807,150100,46785224,703,703,703,703,0
|
|
20240807,150000,46785224,703,703,703,703,1000
|
|
20240807,145900,46082224,703,703,703,703,0
|
|
20240807,145800,46082224,703,703,703,703,0
|
|
20240807,145700,46082224,703,703,703,703,0
|
|
20240807,145600,46082224,703,703,703,703,0
|
|
20240807,145500,46082224,703,703,703,703,1750
|
|
20240807,145400,44851974,703,703,703,703,0
|
|
20240807,145300,44851974,703,703,703,703,0
|
|
20240807,145200,44851974,703,703,703,703,0
|
|
20240807,145100,44851974,703,703,703,703,0
|
|
20240807,145000,44851974,703,703,703,703,0
|
|
20240807,144900,44851974,703,703,703,703,0
|
|
20240807,144800,44851974,703,703,703,703,0
|
|
20240807,144700,44851974,703,703,703,703,0
|
|
20240807,144600,44851974,703,703,703,703,0
|
|
20240807,144500,44851974,703,703,703,703,0
|
|
20240807,144400,44851974,703,703,703,703,0
|
|
20240807,144300,44851974,703,703,703,703,0
|
|
20240807,144200,44851974,703,703,703,703,0
|
|
20240807,144100,44851974,703,703,703,703,0
|
|
20240807,144000,44851974,703,703,703,703,1
|
|
20240807,143900,44851271,700,700,700,700,0
|
|
20240807,143800,44851271,700,700,700,700,0
|
|
20240807,143700,44851271,700,700,700,700,42
|
|
20240807,143600,44821871,700,700,700,700,70
|
|
20240807,143500,44772871,700,700,700,700,20
|
|
20240807,143400,44758871,700,700,700,700,25
|
|
20240807,143300,44741371,700,700,700,700,500
|
|
20240807,143200,44391371,704,704,704,704,0
|
|
20240807,143100,44391371,704,704,704,704,0
|
|
20240807,143000,44391371,704,704,704,704,0
|
|
20240807,142900,44391371,704,704,704,704,33
|
|
20240807,142800,44368139,704,704,704,704,0
|
|
20240807,142700,44368139,704,704,704,704,0
|
|
20240807,142600,44368139,704,703,704,703,1001
|
|
20240807,142500,43663635,700,700,700,700,100
|
|
20240807,142400,43593635,703,703,703,703,1
|
|
20240807,142300,43592932,699,699,699,699,0
|
|
20240807,142200,43592932,699,699,699,699,0
|
|
20240807,142100,43592932,699,699,699,699,0
|
|
20240807,142000,43592932,699,699,699,699,0
|
|
20240807,141900,43592932,699,699,699,699,0
|
|
20240807,141800,43592932,699,699,699,699,1
|
|
20240807,141700,43592233,699,699,699,699,0
|
|
20240807,141600,43592233,699,699,699,699,0
|
|
20240807,141500,43592233,699,699,699,699,100
|
|
20240807,141400,43522333,700,700,700,700,30
|
|
20240807,141300,43501333,699,700,700,699,110
|
|
20240807,141200,43424433,703,703,703,703,1
|
|
20240807,141100,43423730,703,703,703,703,0
|
|
20240807,141000,43423730,703,703,703,703,1
|
|
20240807,140900,43423027,700,703,703,700,101
|
|
20240807,140800,43352324,699,699,699,699,100
|
|
20240807,140700,43282424,700,700,700,700,44
|
|
20240807,140600,43251624,700,701,701,700,133
|
|
20240807,140500,43158496,705,705,705,705,0
|
|
20240807,140400,43158496,705,705,705,705,0
|
|
20240807,140300,43158496,705,705,705,705,0
|
|
20240807,140200,43158496,705,705,705,705,0
|
|
20240807,140100,43158496,705,705,705,705,2
|
|
20240807,140000,43157086,705,705,705,705,0
|
|
20240807,135900,43157086,705,705,705,705,0
|
|
20240807,135800,43157086,705,705,705,705,0
|
|
20240807,135700,43157086,705,705,705,705,200
|
|
20240807,135600,43016086,705,703,705,703,30
|
|
20240807,135500,42994938,705,703,705,703,2
|
|
20240807,135400,42993530,700,700,700,700,0
|
|
20240807,135300,42993530,700,700,700,700,33
|
|
20240807,135200,42970430,700,700,700,700,0
|
|
20240807,135100,42970430,700,700,700,700,0
|
|
20240807,135000,42970430,700,701,701,700,894
|
|
20240807,134900,42344627,701,701,701,701,100
|
|
20240807,134800,42274527,702,702,702,702,4589
|
|
20240807,134700,39053049,703,703,703,703,0
|
|
20240807,134600,39053049,703,703,703,703,100
|
|
20240807,134500,38982749,703,703,703,703,0
|
|
20240807,134400,38982749,703,703,703,703,80
|
|
20240807,134300,38926509,703,703,703,703,1026
|
|
20240807,134200,38205231,703,703,703,703,547
|
|
20240807,134100,37820690,703,703,703,703,0
|
|
20240807,134000,37820690,703,703,703,703,0
|
|
20240807,133900,37820690,703,703,703,703,0
|
|
20240807,133800,37820690,703,703,703,703,0
|
|
20240807,133700,37820690,703,703,703,703,0
|
|
20240807,133600,37820690,703,703,703,703,0
|
|
20240807,133500,37820690,703,703,703,703,8
|
|
20240807,133400,37815066,706,706,706,706,0
|
|
20240807,133300,37815066,706,706,706,706,0
|
|
20240807,133200,37815066,706,706,706,706,0
|
|
20240807,133100,37815066,706,706,706,706,0
|
|
20240807,133000,37815066,706,706,706,706,0
|
|
20240807,132900,37815066,706,706,706,706,0
|
|
20240807,132800,37815066,706,706,706,706,0
|
|
20240807,132700,37815066,706,706,706,706,1
|
|
20240807,132600,37814360,706,706,706,706,0
|
|
20240807,132500,37814360,706,703,706,703,19
|
|
20240807,132400,37800952,707,707,707,707,0
|
|
20240807,132300,37800952,707,707,707,707,0
|
|
20240807,132200,37800952,707,707,707,707,0
|
|
20240807,132100,37800952,707,707,707,707,0
|
|
20240807,132000,37800952,707,707,707,707,0
|
|
20240807,131900,37800952,707,707,707,707,0
|
|
20240807,131800,37800952,707,707,707,707,0
|
|
20240807,131700,37800952,707,707,707,707,0
|
|
20240807,131600,37800952,707,707,707,707,0
|
|
20240807,131500,37800952,707,707,707,707,5
|
|
20240807,131400,37797417,703,703,703,703,0
|
|
20240807,131300,37797417,703,703,703,703,30
|
|
20240807,131200,37776327,707,707,707,707,9
|
|
20240807,131100,37769964,707,707,707,707,0
|
|
20240807,131000,37769964,707,707,707,707,0
|
|
20240807,130900,37769964,707,704,707,704,118
|
|
20240807,130800,37686838,707,707,707,707,0
|
|
20240807,130700,37686838,707,707,707,707,0
|
|
20240807,130600,37686838,707,707,707,707,0
|
|
20240807,130500,37686838,707,707,707,707,0
|
|
20240807,130400,37686838,707,707,707,707,0
|
|
20240807,130300,37686838,707,707,707,707,0
|
|
20240807,130200,37686838,707,703,707,703,1000
|
|
20240807,130100,36981527,703,703,703,703,11
|
|
20240807,130000,36973794,702,703,703,702,134
|
|
20240807,125900,36879604,705,705,705,705,0
|
|
20240807,125800,36879604,705,705,705,705,0
|
|
20240807,125700,36879604,705,705,705,705,0
|
|
20240807,125600,36879604,705,705,705,705,0
|
|
20240807,125500,36879604,705,705,705,705,0
|
|
20240807,125400,36879604,705,705,705,705,0
|
|
20240807,125300,36879604,705,705,705,705,0
|
|
20240807,125200,36879604,705,705,705,705,0
|
|
20240807,125100,36879604,705,705,705,705,0
|
|
20240807,125000,36879604,705,705,705,705,0
|
|
20240807,124900,36879604,705,705,705,705,0
|
|
20240807,124800,36879604,705,702,705,702,5
|
|
20240807,124700,36876091,706,706,706,706,0
|
|
20240807,124600,36876091,706,706,706,706,0
|
|
20240807,124500,36876091,706,706,706,706,0
|
|
20240807,124400,36876091,706,706,706,706,0
|
|
20240807,124300,36876091,706,706,706,706,0
|
|
20240807,124200,36876091,706,706,706,706,0
|
|
20240807,124100,36876091,706,706,706,706,0
|
|
20240807,124000,36876091,706,706,706,706,0
|
|
20240807,123900,36876091,706,706,706,706,0
|
|
20240807,123800,36876091,706,706,706,706,0
|
|
20240807,123700,36876091,706,706,706,706,0
|
|
20240807,123600,36876091,706,706,706,706,0
|
|
20240807,123500,36876091,706,706,706,706,0
|
|
20240807,123400,36876091,706,706,706,706,0
|
|
20240807,123300,36876091,706,706,706,706,0
|
|
20240807,123200,36876091,706,706,706,706,0
|
|
20240807,123100,36876091,706,706,706,706,0
|
|
20240807,123000,36876091,706,706,706,706,0
|
|
20240807,122900,36876091,706,706,706,706,0
|
|
20240807,122800,36876091,706,706,706,706,0
|
|
20240807,122700,36876091,706,706,706,706,0
|
|
20240807,122600,36876091,706,706,706,706,0
|
|
20240807,122500,36876091,706,706,706,706,0
|
|
20240807,122400,36876091,706,706,706,706,1
|
|
20240807,122300,36875385,702,703,703,702,68
|
|
20240807,122200,36827631,707,707,707,707,0
|
|
20240807,122100,36827631,707,707,707,707,0
|
|
20240807,122000,36827631,707,707,707,707,0
|
|
20240807,121900,36827631,707,707,707,707,0
|
|
20240807,121800,36827631,707,707,707,707,0
|
|
20240807,121700,36827631,707,707,707,707,0
|
|
20240807,121600,36827631,707,707,707,707,0
|
|
20240807,121500,36827631,707,707,707,707,0
|
|
20240807,121400,36827631,707,707,707,707,0
|
|
20240807,121300,36827631,707,707,707,707,0
|
|
20240807,121200,36827631,707,707,707,707,0
|
|
20240807,121100,36827631,707,707,707,707,0
|
|
20240807,121000,36827631,707,707,707,707,0
|
|
20240807,120900,36827631,707,707,707,707,1
|
|
20240807,120800,36826924,707,707,707,707,0
|
|
20240807,120700,36826924,707,707,707,707,1
|
|
20240807,120600,36826217,706,706,706,706,0
|
|
20240807,120500,36826217,706,706,706,706,0
|
|
20240807,120400,36826217,706,706,706,706,0
|
|
20240807,120300,36826217,706,706,706,706,0
|
|
20240807,120200,36826217,706,706,706,706,0
|
|
20240807,120100,36826217,706,706,706,706,0
|
|
20240807,120000,36826217,706,706,706,706,0
|
|
20240807,115900,36826217,706,706,706,706,1123
|
|
20240807,115800,36033379,706,706,706,706,0
|
|
20240807,115700,36033379,706,706,706,706,0
|
|
20240807,115600,36033379,706,706,706,706,0
|
|
20240807,115500,36033379,706,706,706,706,0
|
|
20240807,115400,36033379,706,706,706,706,0
|
|
20240807,115300,36033379,706,706,706,706,0
|
|
20240807,115200,36033379,706,706,706,706,0
|
|
20240807,115100,36033379,706,706,706,706,0
|
|
20240807,115000,36033379,706,706,706,706,0
|
|
20240807,114900,36033379,706,706,706,706,0
|
|
20240807,114800,36033379,706,706,706,706,0
|
|
20240807,114700,36033379,706,706,706,706,0
|
|
20240807,114600,36033379,706,706,706,706,0
|
|
20240807,114500,36033379,706,706,706,706,0
|
|
20240807,114400,36033379,706,706,706,706,0
|
|
20240807,114300,36033379,706,706,706,706,0
|
|
20240807,114200,36033379,706,706,706,706,0
|
|
20240807,114100,36033379,706,706,706,706,0
|
|
20240807,114000,36033379,706,706,706,706,0
|
|
20240807,113900,36033379,706,706,706,706,1
|
|
20240807,113800,36032673,707,707,707,707,0
|
|
20240807,113700,36032673,707,707,707,707,0
|
|
20240807,113600,36032673,707,707,707,707,0
|
|
20240807,113500,36032673,707,707,707,707,0
|
|
20240807,113400,36032673,707,707,707,707,0
|
|
20240807,113300,36032673,707,707,707,707,0
|
|
20240807,113200,36032673,707,707,707,707,0
|
|
20240807,113100,36032673,707,707,707,707,0
|
|
20240807,113000,36032673,707,707,707,707,0
|
|
20240807,112900,36032673,707,707,707,707,0
|
|
20240807,112800,36032673,707,707,707,707,0
|
|
20240807,112700,36032673,707,707,707,707,0
|
|
20240807,112600,36032673,707,707,707,707,0
|
|
20240807,112500,36032673,707,707,707,707,0
|
|
20240807,112400,36032673,707,707,707,707,0
|
|
20240807,112300,36032673,707,707,707,707,0
|
|
20240807,112200,36032673,707,707,707,707,0
|
|
20240807,112100,36032673,707,707,707,707,3
|
|
20240807,112000,36030552,707,707,707,707,0
|
|
20240807,111900,36030552,707,707,707,707,0
|
|
20240807,111800,36030552,707,706,707,706,500
|
|
20240807,111700,35677272,707,707,707,707,2
|
|
20240807,111600,35675858,702,706,708,701,905
|
|
20240807,111500,35037074,706,706,706,706,0
|
|
20240807,111400,35037074,706,706,706,706,0
|
|
20240807,111300,35037074,706,706,706,706,0
|
|
20240807,111200,35037074,706,706,706,706,150
|
|
20240807,111100,34931174,710,705,710,705,1000
|
|
20240807,111000,34224389,702,702,702,702,3
|
|
20240807,110900,34222283,705,705,705,705,0
|
|
20240807,110800,34222283,705,705,705,705,500
|
|
20240807,110700,33869783,705,705,705,705,0
|
|
20240807,110600,33869783,705,705,705,705,0
|
|
20240807,110500,33869783,705,705,705,705,1
|
|
20240807,110400,33869078,705,705,705,705,0
|
|
20240807,110300,33869078,705,705,705,705,0
|
|
20240807,110200,33869078,705,705,705,705,0
|
|
20240807,110100,33869078,705,705,705,705,0
|
|
20240807,110000,33869078,705,703,705,703,1000
|
|
20240807,105900,33165720,703,703,703,703,0
|
|
20240807,105800,33165720,703,703,703,703,0
|
|
20240807,105700,33165720,703,703,703,703,0
|
|
20240807,105600,33165720,703,703,703,703,0
|
|
20240807,105500,33165720,703,703,703,703,0
|
|
20240807,105400,33165720,703,703,703,703,0
|
|
20240807,105300,33165720,703,703,703,703,1
|
|
20240807,105200,33165017,703,703,703,703,2
|
|
20240807,105100,33163611,703,703,703,703,0
|
|
20240807,105000,33163611,703,703,703,703,9
|
|
20240807,104900,33157284,704,704,704,704,0
|
|
20240807,104800,33157284,704,704,704,704,530
|
|
20240807,104700,32784164,706,706,706,706,0
|
|
20240807,104600,32784164,706,706,706,706,0
|
|
20240807,104500,32784164,706,706,706,706,0
|
|
20240807,104400,32784164,706,706,706,706,0
|
|
20240807,104300,32784164,706,705,706,705,6
|
|
20240807,104200,32779933,705,705,705,705,4
|
|
20240807,104100,32777113,705,705,705,705,2
|
|
20240807,104000,32775703,706,706,706,706,0
|
|
20240807,103900,32775703,706,705,706,705,500
|
|
20240807,103800,32423143,704,704,704,704,9
|
|
20240807,103700,32416807,704,704,704,704,1
|
|
20240807,103600,32416103,706,706,706,706,0
|
|
20240807,103500,32416103,706,706,706,706,0
|
|
20240807,103400,32416103,706,706,706,706,0
|
|
20240807,103300,32416103,706,706,706,706,0
|
|
20240807,103200,32416103,706,706,706,706,0
|
|
20240807,103100,32416103,706,699,706,699,341
|
|
20240807,103000,32177737,708,708,708,708,0
|
|
20240807,102900,32177737,708,708,708,708,0
|
|
20240807,102800,32177737,708,708,708,708,0
|
|
20240807,102700,32177737,708,708,708,708,0
|
|
20240807,102600,32177737,708,708,708,708,0
|
|
20240807,102500,32177737,708,707,708,707,247
|
|
20240807,102400,32002881,707,707,707,707,5
|
|
20240807,102300,31999346,706,706,706,706,0
|
|
20240807,102200,31999346,706,705,706,705,470
|
|
20240807,102100,31667968,704,704,704,704,0
|
|
20240807,102000,31667968,704,704,704,704,1
|
|
20240807,101900,31667264,696,696,696,696,0
|
|
20240807,101800,31667264,696,696,696,696,0
|
|
20240807,101700,31667264,696,696,696,696,1720
|
|
20240807,101600,30470144,699,699,699,699,5
|
|
20240807,101500,30466649,697,697,697,697,0
|
|
20240807,101400,30466649,697,698,698,697,160
|
|
20240807,101300,30355029,698,698,698,698,0
|
|
20240807,101200,30355029,698,699,699,698,3111
|
|
20240807,101100,28182440,705,704,705,699,4901
|
|
20240807,101000,24732855,698,700,700,698,1400
|
|
20240807,100900,23755392,706,706,706,706,1
|
|
20240807,100800,23754686,701,705,705,701,2754
|
|
20240807,100700,21823800,705,707,707,705,15
|
|
20240807,100600,21813211,708,708,708,708,8
|
|
20240807,100500,21807547,707,705,707,705,393
|
|
20240807,100400,21530472,705,706,706,705,56
|
|
20240807,100300,21490991,708,708,708,708,0
|
|
20240807,100200,21490991,708,708,708,708,0
|
|
20240807,100100,21490991,708,708,708,708,4
|
|
20240807,100000,21488159,710,707,710,707,722
|
|
20240807,095900,20977092,707,706,707,706,3452
|
|
20240807,095800,18536980,706,706,706,706,531
|
|
20240807,095700,18162094,706,703,706,703,114
|
|
20240807,095600,18081949,706,706,706,705,210
|
|
20240807,095500,17933798,706,706,706,706,1
|
|
20240807,095400,17933092,706,705,706,705,431
|
|
20240807,095300,17629226,705,701,705,701,4396
|
|
20240807,095200,14531841,701,701,701,701,1
|
|
20240807,095100,14531140,698,698,698,698,500
|
|
20240807,095000,14182140,698,698,698,698,492
|
|
20240807,094900,13838724,698,698,698,698,1000
|
|
20240807,094800,13140724,702,698,702,698,1561
|
|
20240807,094700,12051142,703,703,703,703,0
|
|
20240807,094600,12051142,703,702,703,702,29
|
|
20240807,094500,12030765,703,698,703,698,1591
|
|
20240807,094400,10920242,704,704,704,704,0
|
|
20240807,094300,10920242,704,704,704,704,1
|
|
20240807,094200,10919538,703,703,703,703,2000
|
|
20240807,094100,9513538,703,697,703,697,600
|
|
20240807,094000,9094403,697,697,697,697,0
|
|
20240807,093900,9094403,697,697,697,697,0
|
|
20240807,093800,9094403,697,697,697,697,22
|
|
20240807,093700,9079069,697,697,697,697,0
|
|
20240807,093600,9079069,697,697,697,697,0
|
|
20240807,093500,9079069,697,697,697,697,1
|
|
20240807,093400,9078372,697,691,697,688,56
|
|
20240807,093300,9039813,698,698,698,698,0
|
|
20240807,093200,9039813,698,698,698,698,0
|
|
20240807,093100,9039813,698,698,698,698,0
|
|
20240807,093000,9039813,698,697,698,697,490
|
|
20240807,092900,8697803,698,698,698,698,0
|
|
20240807,092800,8697803,698,697,698,697,2710
|
|
20240807,092700,6806833,698,698,698,698,0
|
|
20240807,092600,6806833,698,693,698,693,111
|
|
20240807,092500,6729540,693,693,693,693,1000
|
|
20240807,092400,6036540,692,693,693,692,245
|
|
20240807,092300,5866763,693,690,693,690,507
|
|
20240807,092200,5516911,690,688,690,688,8
|
|
20240807,092100,5511393,688,685,688,685,77
|
|
20240807,092000,5458546,685,685,685,685,66
|
|
20240807,091900,5413336,685,681,685,681,62
|
|
20240807,091800,5370979,680,680,680,680,1872
|
|
20240807,091700,4098019,680,679,680,679,20
|
|
20240807,091600,4084429,680,680,680,680,0
|
|
20240807,091500,4084429,680,680,680,680,0
|
|
20240807,091400,4084429,680,680,680,680,0
|
|
20240807,091300,4084429,680,680,680,680,0
|
|
20240807,091200,4084429,680,680,680,680,0
|
|
20240807,091100,4084429,680,680,680,680,0
|
|
20240807,091000,4084429,680,680,680,680,0
|
|
20240807,090900,4084429,680,680,680,680,0
|
|
20240807,090800,4084429,680,680,680,680,0
|
|
20240807,090700,4084429,680,680,680,680,0
|
|
20240807,090600,4084429,680,676,680,676,113
|
|
20240807,090500,4008033,673,673,673,673,79
|
|
20240807,090400,3954866,676,676,676,676,0
|
|
20240807,090300,3954866,676,676,676,676,1
|
|
20240807,090200,3954190,676,676,676,676,0
|
|
20240807,090100,3954190,676,675,676,675,1980
|
|
20240807,090000,2615790,669,669,669,669,3910
|