676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201300,208792889,717,717,717,717,1246
|
|
20240808,201200,208792889,717,717,717,717,0
|
|
20240808,201100,208792889,717,717,717,717,0
|
|
20240808,201000,208792889,717,717,717,717,0
|
|
20240808,200900,208792889,717,717,717,717,0
|
|
20240808,200800,208792889,717,717,717,717,0
|
|
20240808,200700,208792889,717,717,717,717,0
|
|
20240808,200600,208792889,717,717,717,717,0
|
|
20240808,200500,208792889,717,717,717,717,0
|
|
20240808,200400,208792889,717,717,717,717,0
|
|
20240808,200300,208792889,717,717,717,717,0
|
|
20240808,200200,208792889,717,717,717,717,0
|
|
20240808,200100,208792889,717,717,717,717,0
|
|
20240808,200000,208792889,717,717,717,717,0
|
|
20240808,195900,208792889,717,717,717,717,0
|
|
20240808,195800,208792889,717,717,717,717,0
|
|
20240808,195700,208792889,717,717,717,717,0
|
|
20240808,195600,208792889,717,717,717,717,0
|
|
20240808,195500,208792889,717,717,717,717,0
|
|
20240808,195400,208792889,717,717,717,717,0
|
|
20240808,195300,208792889,717,717,717,717,0
|
|
20240808,195200,208792889,717,717,717,717,0
|
|
20240808,195100,208792889,717,717,717,717,0
|
|
20240808,195000,208792889,717,717,717,717,0
|
|
20240808,194900,208792889,717,717,717,717,0
|
|
20240808,194800,208792889,717,717,717,717,0
|
|
20240808,194700,208792889,717,717,717,717,0
|
|
20240808,194600,208792889,717,717,717,717,0
|
|
20240808,194500,208792889,717,717,717,717,0
|
|
20240808,194400,208792889,717,717,717,717,0
|
|
20240808,194300,208792889,717,717,717,717,1246
|
|
20240808,194200,208792889,717,717,717,717,0
|
|
20240808,194100,208792889,717,717,717,717,0
|
|
20240808,194000,208792889,717,717,717,717,0
|
|
20240808,193900,208792889,717,717,717,717,0
|
|
20240808,193800,208792889,717,717,717,717,0
|
|
20240808,193700,208792889,717,717,717,717,0
|
|
20240808,193600,208792889,717,717,717,717,0
|
|
20240808,193500,208792889,717,717,717,717,0
|
|
20240808,193400,208792889,717,717,717,717,0
|
|
20240808,193300,208792889,717,717,717,717,0
|
|
20240808,193200,208792889,717,717,717,717,0
|
|
20240808,193100,208792889,717,717,717,717,0
|
|
20240808,193000,208792889,717,717,717,717,0
|
|
20240808,192900,208792889,717,717,717,717,0
|
|
20240808,192800,208792889,717,717,717,717,0
|
|
20240808,192700,208792889,717,717,717,717,0
|
|
20240808,192600,208792889,717,717,717,717,0
|
|
20240808,192500,208792889,717,717,717,717,0
|
|
20240808,192400,208792889,717,717,717,717,0
|
|
20240808,192300,208792889,717,717,717,717,0
|
|
20240808,192200,208792889,717,717,717,717,0
|
|
20240808,192100,208792889,717,717,717,717,0
|
|
20240808,192000,208792889,717,717,717,717,0
|
|
20240808,191900,208792889,717,717,717,717,0
|
|
20240808,191800,208792889,717,717,717,717,0
|
|
20240808,191700,208792889,717,717,717,717,0
|
|
20240808,191600,208792889,717,717,717,717,0
|
|
20240808,191500,208792889,717,717,717,717,0
|
|
20240808,191400,208792889,717,717,717,717,0
|
|
20240808,191300,208792889,717,717,717,717,1246
|
|
20240808,191200,208792889,717,717,717,717,0
|
|
20240808,191100,208792889,717,717,717,717,0
|
|
20240808,191000,208792889,717,717,717,717,0
|
|
20240808,190900,208792889,717,717,717,717,0
|
|
20240808,190800,208792889,717,717,717,717,0
|
|
20240808,190700,208792889,717,717,717,717,0
|
|
20240808,190600,208792889,717,717,717,717,0
|
|
20240808,190500,208792889,717,717,717,717,0
|
|
20240808,190400,208792889,717,717,717,717,0
|
|
20240808,190300,208792889,717,717,717,717,0
|
|
20240808,190200,208792889,717,717,717,717,0
|
|
20240808,190100,208792889,717,717,717,717,0
|
|
20240808,190000,208792889,717,717,717,717,0
|
|
20240808,185900,208792889,717,717,717,717,0
|
|
20240808,185800,208792889,717,717,717,717,0
|
|
20240808,185700,208792889,717,717,717,717,0
|
|
20240808,185600,208792889,717,717,717,717,0
|
|
20240808,185500,208792889,717,717,717,717,0
|
|
20240808,185400,208792889,717,717,717,717,0
|
|
20240808,185300,208792889,717,717,717,717,0
|
|
20240808,185200,208792889,717,717,717,717,0
|
|
20240808,185100,208792889,717,717,717,717,0
|
|
20240808,185000,208792889,717,717,717,717,0
|
|
20240808,184900,208792889,717,717,717,717,0
|
|
20240808,184800,208792889,717,717,717,717,0
|
|
20240808,184700,208792889,717,717,717,717,0
|
|
20240808,184600,208792889,717,717,717,717,0
|
|
20240808,184500,208792889,717,717,717,717,0
|
|
20240808,184400,208792889,717,717,717,717,0
|
|
20240808,184300,208792889,717,717,717,717,1246
|
|
20240808,184200,208792889,717,717,717,717,0
|
|
20240808,184100,208792889,717,717,717,717,0
|
|
20240808,184000,208792889,717,717,717,717,0
|
|
20240808,183900,208792889,717,717,717,717,0
|
|
20240808,183800,208792889,717,717,717,717,0
|
|
20240808,183700,208792889,717,717,717,717,0
|
|
20240808,183600,208792889,717,717,717,717,0
|
|
20240808,183500,208792889,717,717,717,717,0
|
|
20240808,183400,208792889,717,717,717,717,0
|
|
20240808,183300,208792889,717,717,717,717,0
|
|
20240808,183200,208792889,717,717,717,717,0
|
|
20240808,183100,208792889,717,717,717,717,0
|
|
20240808,183000,208792889,717,717,717,717,0
|
|
20240808,182900,208792889,717,717,717,717,0
|
|
20240808,182800,208792889,717,717,717,717,0
|
|
20240808,182700,208792889,717,717,717,717,0
|
|
20240808,182600,208792889,717,717,717,717,0
|
|
20240808,182500,208792889,717,717,717,717,0
|
|
20240808,182400,208792889,717,717,717,717,0
|
|
20240808,182300,208792889,717,717,717,717,0
|
|
20240808,182200,208792889,717,717,717,717,0
|
|
20240808,182100,208792889,717,717,717,717,0
|
|
20240808,182000,208792889,717,717,717,717,0
|
|
20240808,181900,208792889,717,717,717,717,0
|
|
20240808,181800,208792889,717,717,717,717,0
|
|
20240808,181700,208792889,717,717,717,717,0
|
|
20240808,181600,208792889,717,717,717,717,0
|
|
20240808,181500,208792889,717,717,717,717,0
|
|
20240808,181400,208792889,717,717,717,717,0
|
|
20240808,181300,208792889,717,717,717,717,1246
|
|
20240808,181200,208792889,717,717,717,717,0
|
|
20240808,181100,208792889,717,717,717,717,0
|
|
20240808,181000,208792889,717,717,717,717,0
|
|
20240808,180900,208792889,717,717,717,717,0
|
|
20240808,180800,208792889,717,717,717,717,0
|
|
20240808,180700,208792889,717,717,717,717,0
|
|
20240808,180600,208792889,717,717,717,717,0
|
|
20240808,180500,208792889,717,717,717,717,0
|
|
20240808,180400,208792889,717,717,717,717,0
|
|
20240808,180300,208792889,717,717,717,717,0
|
|
20240808,180200,208792889,717,717,717,717,0
|
|
20240808,180100,208792889,717,717,717,717,0
|
|
20240808,180000,208792889,717,717,717,717,0
|
|
20240808,175900,208792889,717,717,717,717,0
|
|
20240808,175800,208792889,717,717,717,717,0
|
|
20240808,175700,208792889,717,717,717,717,0
|
|
20240808,175600,208792889,717,717,717,717,0
|
|
20240808,175500,208792889,717,717,717,717,0
|
|
20240808,175400,208792889,717,717,717,717,0
|
|
20240808,175300,208792889,717,717,717,717,0
|
|
20240808,175200,208792889,717,717,717,717,0
|
|
20240808,175100,208792889,717,717,717,717,0
|
|
20240808,175000,208792889,717,717,717,717,0
|
|
20240808,174900,208792889,717,717,717,717,0
|
|
20240808,174800,208792889,717,717,717,717,0
|
|
20240808,174700,208792889,717,717,717,717,0
|
|
20240808,174600,208792889,717,717,717,717,0
|
|
20240808,174500,208792889,717,717,717,717,0
|
|
20240808,174400,208792889,717,717,717,717,0
|
|
20240808,174300,208792889,717,717,717,717,1246
|
|
20240808,174200,208792889,717,717,717,717,0
|
|
20240808,174100,208792889,717,717,717,717,0
|
|
20240808,174000,208792889,717,717,717,717,0
|
|
20240808,173900,208792889,717,717,717,717,0
|
|
20240808,173800,208792889,717,717,717,717,0
|
|
20240808,173700,208792889,717,717,717,717,0
|
|
20240808,173600,208792889,717,717,717,717,0
|
|
20240808,173500,208792889,717,717,717,717,0
|
|
20240808,173400,208792889,717,717,717,717,0
|
|
20240808,173300,208792889,717,717,717,717,0
|
|
20240808,173200,208792889,717,717,717,717,0
|
|
20240808,173100,208792889,717,717,717,717,0
|
|
20240808,173000,208792889,717,717,717,717,0
|
|
20240808,172900,208792889,717,717,717,717,0
|
|
20240808,172800,208792889,717,717,717,717,0
|
|
20240808,172700,208792889,717,717,717,717,0
|
|
20240808,172600,208792889,717,717,717,717,0
|
|
20240808,172500,208792889,717,717,717,717,0
|
|
20240808,172400,208792889,717,717,717,717,0
|
|
20240808,172300,208792889,717,717,717,717,0
|
|
20240808,172200,208792889,717,717,717,717,0
|
|
20240808,172100,208792889,717,717,717,717,0
|
|
20240808,172000,208792889,717,717,717,717,0
|
|
20240808,171900,208792889,717,717,717,717,0
|
|
20240808,171800,208792889,717,717,717,717,0
|
|
20240808,171700,208792889,717,717,717,717,0
|
|
20240808,171600,208792889,717,717,717,717,0
|
|
20240808,171500,208792889,717,717,717,717,0
|
|
20240808,171400,208792889,717,717,717,717,0
|
|
20240808,171300,208792889,717,717,717,717,1246
|
|
20240808,171200,208792889,717,717,717,717,0
|
|
20240808,171100,208792889,717,717,717,717,0
|
|
20240808,171000,208792889,717,717,717,717,0
|
|
20240808,170900,208792889,717,717,717,717,0
|
|
20240808,170800,208792889,717,717,717,717,0
|
|
20240808,170700,208792889,717,717,717,717,0
|
|
20240808,170600,208792889,717,717,717,717,0
|
|
20240808,170500,208792889,717,717,717,717,0
|
|
20240808,170400,208792889,717,717,717,717,0
|
|
20240808,170300,208792889,717,717,717,717,0
|
|
20240808,170200,208792889,717,717,717,717,0
|
|
20240808,170100,208792889,717,717,717,717,0
|
|
20240808,170000,208792889,717,717,717,717,0
|
|
20240808,165900,208792889,717,717,717,717,0
|
|
20240808,165800,208792889,717,717,717,717,0
|
|
20240808,165700,208792889,717,717,717,717,0
|
|
20240808,165600,208792889,717,717,717,717,0
|
|
20240808,165500,208792889,717,717,717,717,0
|
|
20240808,165400,208792889,717,717,717,717,0
|
|
20240808,165300,208792889,717,717,717,717,0
|
|
20240808,165200,208792889,717,717,717,717,0
|
|
20240808,165100,208792889,717,717,717,717,0
|
|
20240808,165000,208792889,717,717,717,717,0
|
|
20240808,164900,208792889,717,717,717,717,0
|
|
20240808,164800,208792889,717,717,717,717,0
|
|
20240808,164700,208792889,717,717,717,717,0
|
|
20240808,164600,208792889,717,717,717,717,0
|
|
20240808,164500,208792889,717,717,717,717,0
|
|
20240808,164400,208792889,717,717,717,717,0
|
|
20240808,164300,208792889,717,717,717,717,1246
|
|
20240808,164200,208792889,717,717,717,717,0
|
|
20240808,164100,208792889,717,717,717,717,0
|
|
20240808,164000,208792889,717,717,717,717,0
|
|
20240808,163900,208792889,717,717,717,717,0
|
|
20240808,163800,208792889,717,717,717,717,0
|
|
20240808,163700,208792889,717,717,717,717,0
|
|
20240808,163600,208792889,717,717,717,717,0
|
|
20240808,163500,208792889,717,717,717,717,0
|
|
20240808,163400,208792889,717,717,717,717,0
|
|
20240808,163300,208792889,717,717,717,717,0
|
|
20240808,163200,208792889,717,717,717,717,0
|
|
20240808,163100,208792889,717,717,717,717,0
|
|
20240808,163000,208792889,717,717,717,717,0
|
|
20240808,162900,208792889,717,717,717,717,0
|
|
20240808,162800,208792889,717,717,717,717,0
|
|
20240808,162700,208792889,717,717,717,717,0
|
|
20240808,162600,208792889,717,717,717,717,0
|
|
20240808,162500,208792889,717,717,717,717,0
|
|
20240808,162400,208792889,717,717,717,717,0
|
|
20240808,162300,208792889,717,717,717,717,0
|
|
20240808,162200,208792889,717,717,717,717,0
|
|
20240808,162100,208792889,717,717,717,717,0
|
|
20240808,162000,208792889,717,717,717,717,0
|
|
20240808,161900,208792889,717,717,717,717,0
|
|
20240808,161800,208792889,717,717,717,717,0
|
|
20240808,161700,208792889,717,717,717,717,0
|
|
20240808,161600,208792889,717,717,717,717,0
|
|
20240808,161500,208792889,717,717,717,717,0
|
|
20240808,161400,208792889,717,717,717,717,0
|
|
20240808,161300,208792889,717,717,717,717,1246
|
|
20240808,161200,208792889,717,717,717,717,0
|
|
20240808,161100,208792889,717,717,717,717,0
|
|
20240808,161000,208792889,717,717,717,717,0
|
|
20240808,160900,208792889,717,717,717,717,0
|
|
20240808,160800,208792889,717,717,717,717,0
|
|
20240808,160700,208792889,717,717,717,717,0
|
|
20240808,160600,208792889,717,717,717,717,0
|
|
20240808,160500,208792889,717,717,717,717,0
|
|
20240808,160400,208792889,717,717,717,717,0
|
|
20240808,160300,208792889,717,717,717,717,0
|
|
20240808,160200,208792889,717,717,717,717,0
|
|
20240808,160100,208792889,717,717,717,717,0
|
|
20240808,160000,208792889,717,717,717,717,0
|
|
20240808,155900,208792889,717,717,717,717,0
|
|
20240808,155800,208792889,717,717,717,717,0
|
|
20240808,155700,208792889,717,717,717,717,0
|
|
20240808,155600,208792889,717,717,717,717,0
|
|
20240808,155500,208792889,717,717,717,717,0
|
|
20240808,155400,208792889,717,717,717,717,0
|
|
20240808,155300,208792889,717,717,717,717,0
|
|
20240808,155200,208792889,717,717,717,717,0
|
|
20240808,155100,208792889,717,717,717,717,0
|
|
20240808,155000,208792889,717,717,717,717,0
|
|
20240808,154900,208792889,717,717,717,717,0
|
|
20240808,154800,208792889,717,717,717,717,0
|
|
20240808,154700,208792889,717,717,717,717,0
|
|
20240808,154600,208792889,717,717,717,717,0
|
|
20240808,154500,208792889,717,717,717,717,0
|
|
20240808,154400,208792889,717,717,717,717,0
|
|
20240808,154300,208792889,717,717,717,717,1246
|
|
20240808,154200,208792889,717,717,717,717,0
|
|
20240808,154100,208792889,717,717,717,717,0
|
|
20240808,154000,208792889,717,717,717,717,0
|
|
20240808,153900,208792889,717,717,717,717,0
|
|
20240808,153800,208792889,717,717,717,717,0
|
|
20240808,153700,208792889,717,717,717,717,0
|
|
20240808,153600,208792889,717,717,717,717,0
|
|
20240808,153500,208792889,717,717,717,717,0
|
|
20240808,153400,208792889,717,717,717,717,0
|
|
20240808,153300,208792889,717,717,717,717,0
|
|
20240808,153200,208792889,717,717,717,717,0
|
|
20240808,153100,208792889,717,717,717,717,0
|
|
20240808,153000,208792889,717,717,717,717,1246
|
|
20240808,152900,207899507,712,712,712,712,0
|
|
20240808,152800,207899507,712,712,712,712,0
|
|
20240808,152700,207899507,712,712,712,712,0
|
|
20240808,152600,207899507,712,712,712,712,0
|
|
20240808,152500,207899507,712,712,712,712,0
|
|
20240808,152400,207899507,712,712,712,712,0
|
|
20240808,152300,207899507,712,712,712,712,0
|
|
20240808,152200,207899507,712,712,712,712,0
|
|
20240808,152100,207899507,712,712,712,712,0
|
|
20240808,152000,207899507,712,712,712,712,0
|
|
20240808,151900,207899507,712,713,715,712,873
|
|
20240808,151800,207277216,717,717,717,717,0
|
|
20240808,151700,207277216,717,717,717,717,1
|
|
20240808,151600,207276499,713,713,713,713,222
|
|
20240808,151500,207118213,718,718,718,718,0
|
|
20240808,151400,207118213,718,712,718,712,137
|
|
20240808,151300,207020651,714,714,714,714,0
|
|
20240808,151200,207020651,714,714,714,714,1
|
|
20240808,151100,207019937,709,713,713,709,2833
|
|
20240808,151000,205004109,713,714,714,713,877
|
|
20240808,150900,204377941,717,717,717,717,0
|
|
20240808,150800,204377941,717,717,717,717,1
|
|
20240808,150700,204377224,718,718,718,718,0
|
|
20240808,150600,204377224,718,718,718,718,0
|
|
20240808,150500,204377224,718,717,718,717,23
|
|
20240808,150400,204360730,716,716,716,716,130
|
|
20240808,150300,204267650,716,716,716,716,1
|
|
20240808,150200,204266934,714,714,714,714,338
|
|
20240808,150100,204025602,716,716,716,716,0
|
|
20240808,150000,204025602,716,716,716,716,0
|
|
20240808,145900,204025602,716,716,716,716,0
|
|
20240808,145800,204025602,716,716,716,716,1
|
|
20240808,145700,204024886,713,713,713,713,0
|
|
20240808,145600,204024886,713,713,713,713,42
|
|
20240808,145500,203994940,716,716,716,716,0
|
|
20240808,145400,203994940,716,716,716,716,0
|
|
20240808,145300,203994940,716,716,716,716,0
|
|
20240808,145200,203994940,716,716,716,716,1
|
|
20240808,145100,203994224,712,712,712,712,500
|
|
20240808,145000,203638224,712,713,713,712,3030
|
|
20240808,144900,201479984,718,718,718,718,0
|
|
20240808,144800,201479984,718,718,718,718,0
|
|
20240808,144700,201479984,718,717,718,717,101
|
|
20240808,144600,201407554,716,716,716,716,0
|
|
20240808,144500,201407554,716,715,716,715,702
|
|
20240808,144400,200905116,715,714,715,714,215
|
|
20240808,144300,200751392,715,715,715,715,0
|
|
20240808,144200,200751392,715,715,715,715,0
|
|
20240808,144100,200751392,715,715,715,715,0
|
|
20240808,144000,200751392,715,715,715,715,11
|
|
20240808,143900,200743527,714,714,714,714,0
|
|
20240808,143800,200743527,714,714,714,714,0
|
|
20240808,143700,200743527,714,714,714,714,877
|
|
20240808,143600,200117349,714,713,714,713,532
|
|
20240808,143500,199738022,713,713,713,713,10
|
|
20240808,143400,199730892,712,712,712,712,1012
|
|
20240808,143300,199010348,712,712,712,712,0
|
|
20240808,143200,199010348,712,712,712,712,0
|
|
20240808,143100,199010348,712,712,712,712,0
|
|
20240808,143000,199010348,712,712,712,712,270
|
|
20240808,142900,198818108,712,712,712,712,0
|
|
20240808,142800,198818108,712,711,712,711,1343
|
|
20240808,142700,197862589,711,711,711,711,11
|
|
20240808,142600,197854768,709,709,709,709,0
|
|
20240808,142500,197854768,709,710,712,709,3201
|
|
20240808,142400,195584053,712,712,712,712,0
|
|
20240808,142300,195584053,712,712,712,712,0
|
|
20240808,142200,195584053,712,710,712,710,2
|
|
20240808,142100,195582631,713,713,713,713,0
|
|
20240808,142000,195582631,713,713,713,713,0
|
|
20240808,141900,195582631,713,713,713,713,0
|
|
20240808,141800,195582631,713,713,713,713,0
|
|
20240808,141700,195582631,713,713,713,713,0
|
|
20240808,141600,195582631,713,713,713,713,0
|
|
20240808,141500,195582631,713,713,713,713,111
|
|
20240808,141400,195503488,713,713,713,713,0
|
|
20240808,141300,195503488,713,712,713,712,2
|
|
20240808,141200,195502063,713,713,713,713,0
|
|
20240808,141100,195502063,713,713,713,713,0
|
|
20240808,141000,195502063,713,713,713,713,0
|
|
20240808,140900,195502063,713,713,713,713,0
|
|
20240808,140800,195502063,713,713,713,713,0
|
|
20240808,140700,195502063,713,713,713,713,1
|
|
20240808,140600,195501350,710,710,710,710,0
|
|
20240808,140500,195501350,710,710,710,710,2139
|
|
20240808,140400,193982660,710,710,710,710,0
|
|
20240808,140300,193982660,710,710,710,710,1
|
|
20240808,140200,193981950,709,709,709,709,1521
|
|
20240808,140100,192903561,709,709,709,709,1
|
|
20240808,140000,192902852,706,706,706,706,0
|
|
20240808,135900,192902852,706,706,706,706,0
|
|
20240808,135800,192902852,706,708,708,706,389
|
|
20240808,135700,192628092,708,707,708,707,3
|
|
20240808,135600,192625970,707,706,707,706,2665
|
|
20240808,135500,190743852,707,707,707,707,88
|
|
20240808,135400,190681636,707,707,707,707,100
|
|
20240808,135300,190610936,708,708,708,708,0
|
|
20240808,135200,190610936,708,708,708,708,1
|
|
20240808,135100,190610228,705,705,705,705,0
|
|
20240808,135000,190610228,705,705,705,705,150
|
|
20240808,134900,190504478,705,708,708,705,7401
|
|
20240808,134800,185280697,710,710,710,710,0
|
|
20240808,134700,185280697,710,710,710,710,0
|
|
20240808,134600,185280697,710,710,710,710,0
|
|
20240808,134500,185280697,710,710,710,705,7
|
|
20240808,134400,185275752,704,704,704,704,0
|
|
20240808,134300,185275752,704,704,704,704,0
|
|
20240808,134200,185275752,704,709,713,704,11136
|
|
20240808,134100,177414270,713,713,713,713,0
|
|
20240808,134000,177414270,713,711,713,710,906
|
|
20240808,133900,176770726,711,712,712,711,25
|
|
20240808,133800,176752949,713,710,713,710,5
|
|
20240808,133700,176749388,710,704,710,704,3107
|
|
20240808,133600,174550945,704,708,708,703,5473
|
|
20240808,133500,170690122,708,708,708,706,7322
|
|
20240808,133400,165512584,708,710,711,707,2708
|
|
20240808,133300,163593912,710,731,763,703,85369
|
|
20240808,133200,101031494,731,723,763,723,67619
|
|
20240808,133100,50811792,724,724,724,724,0
|
|
20240808,133000,50811792,724,724,724,724,0
|
|
20240808,132900,50811792,724,724,724,724,0
|
|
20240808,132800,50811792,724,724,724,724,0
|
|
20240808,132700,50811792,724,723,724,723,118
|
|
20240808,132600,50726361,724,723,724,723,50
|
|
20240808,132500,50690195,722,719,722,709,9497
|
|
20240808,132400,43923035,721,723,723,721,4
|
|
20240808,132300,43920149,725,725,725,725,1
|
|
20240808,132200,43919424,732,727,732,727,3001
|
|
20240808,132100,41730383,729,729,729,729,0
|
|
20240808,132000,41730383,729,729,729,729,0
|
|
20240808,131900,41730383,729,725,729,717,2328
|
|
20240808,131800,40043580,725,721,726,721,4808
|
|
20240808,131700,36571442,722,722,722,722,1
|
|
20240808,131600,36570720,722,717,722,717,1038
|
|
20240808,131500,35821843,716,711,716,711,8120
|
|
20240808,131400,30025543,713,713,713,713,0
|
|
20240808,131300,30025543,713,713,713,713,0
|
|
20240808,131200,30025543,713,713,713,713,0
|
|
20240808,131100,30025543,713,713,713,713,0
|
|
20240808,131000,30025543,713,713,713,713,0
|
|
20240808,130900,30025543,713,713,713,713,0
|
|
20240808,130800,30025543,713,713,713,713,0
|
|
20240808,130700,30025543,713,713,713,713,0
|
|
20240808,130600,30025543,713,713,713,713,0
|
|
20240808,130500,30025543,713,713,713,713,0
|
|
20240808,130400,30025543,713,713,713,713,0
|
|
20240808,130300,30025543,713,713,713,713,0
|
|
20240808,130200,30025543,713,713,713,713,0
|
|
20240808,130100,30025543,713,713,713,713,0
|
|
20240808,130000,30025543,713,713,713,713,0
|
|
20240808,125900,30025543,713,713,713,713,0
|
|
20240808,125800,30025543,713,713,713,713,0
|
|
20240808,125700,30025543,713,712,713,712,41
|
|
20240808,125600,29996350,706,706,706,706,0
|
|
20240808,125500,29996350,706,706,706,706,0
|
|
20240808,125400,29996350,706,706,706,706,1
|
|
20240808,125300,29995644,706,706,706,706,0
|
|
20240808,125200,29995644,706,706,706,706,21
|
|
20240808,125100,29980818,706,706,706,706,0
|
|
20240808,125000,29980818,706,706,706,706,0
|
|
20240808,124900,29980818,706,706,706,706,0
|
|
20240808,124800,29980818,706,706,706,706,0
|
|
20240808,124700,29980818,706,706,706,706,40
|
|
20240808,124600,29952578,713,710,713,710,111
|
|
20240808,124500,29873685,710,710,710,710,0
|
|
20240808,124400,29873685,710,706,713,702,312
|
|
20240808,124300,29652949,708,708,708,708,0
|
|
20240808,124200,29652949,708,708,708,708,0
|
|
20240808,124100,29652949,708,708,708,708,0
|
|
20240808,124000,29652949,708,708,708,708,0
|
|
20240808,123900,29652949,708,708,708,708,0
|
|
20240808,123800,29652949,708,708,708,708,0
|
|
20240808,123700,29652949,708,708,708,708,0
|
|
20240808,123600,29652949,708,708,708,708,0
|
|
20240808,123500,29652949,708,708,708,708,0
|
|
20240808,123400,29652949,708,708,708,708,0
|
|
20240808,123300,29652949,708,708,708,708,0
|
|
20240808,123200,29652949,708,708,708,708,0
|
|
20240808,123100,29652949,708,708,708,708,0
|
|
20240808,123000,29652949,708,704,708,704,1010
|
|
20240808,122900,28941851,704,704,704,704,0
|
|
20240808,122800,28941851,704,704,704,704,0
|
|
20240808,122700,28941851,704,704,704,704,0
|
|
20240808,122600,28941851,704,701,704,701,161
|
|
20240808,122500,28828599,697,697,697,697,0
|
|
20240808,122400,28828599,697,700,700,697,4320
|
|
20240808,122300,25809979,700,700,700,700,0
|
|
20240808,122200,25809979,700,700,700,700,0
|
|
20240808,122100,25809979,700,700,700,700,0
|
|
20240808,122000,25809979,700,700,700,700,0
|
|
20240808,121900,25809979,700,700,700,700,0
|
|
20240808,121800,25809979,700,700,700,700,0
|
|
20240808,121700,25809979,700,700,700,700,519
|
|
20240808,121600,25446679,700,700,700,700,0
|
|
20240808,121500,25446679,700,700,700,700,0
|
|
20240808,121400,25446679,700,700,700,700,0
|
|
20240808,121300,25446679,700,700,700,700,0
|
|
20240808,121200,25446679,700,700,700,700,155
|
|
20240808,121100,25338179,695,695,695,695,32
|
|
20240808,121000,25315939,700,700,700,700,0
|
|
20240808,120900,25315939,700,700,700,700,0
|
|
20240808,120800,25315939,700,700,700,700,0
|
|
20240808,120700,25315939,700,700,700,700,0
|
|
20240808,120600,25315939,700,700,700,700,0
|
|
20240808,120500,25315939,700,700,700,700,200
|
|
20240808,120400,25175939,700,700,700,700,120
|
|
20240808,120300,25091939,700,700,700,700,0
|
|
20240808,120200,25091939,700,700,700,700,0
|
|
20240808,120100,25091939,700,700,700,700,0
|
|
20240808,120000,25091939,700,700,700,700,0
|
|
20240808,115900,25091939,700,700,700,700,0
|
|
20240808,115800,25091939,700,700,700,700,0
|
|
20240808,115700,25091939,700,700,700,700,0
|
|
20240808,115600,25091939,700,700,700,700,0
|
|
20240808,115500,25091939,700,700,700,700,0
|
|
20240808,115400,25091939,700,700,700,700,0
|
|
20240808,115300,25091939,700,700,700,700,0
|
|
20240808,115200,25091939,700,700,700,700,0
|
|
20240808,115100,25091939,700,700,700,700,0
|
|
20240808,115000,25091939,700,699,700,699,11
|
|
20240808,114900,25084248,693,693,693,693,9
|
|
20240808,114800,25078011,700,700,700,700,0
|
|
20240808,114700,25078011,700,700,700,700,0
|
|
20240808,114600,25078011,700,700,700,700,0
|
|
20240808,114500,25078011,700,700,700,700,0
|
|
20240808,114400,25078011,700,700,700,700,0
|
|
20240808,114300,25078011,700,700,700,700,0
|
|
20240808,114200,25078011,700,700,700,700,0
|
|
20240808,114100,25078011,700,700,700,700,0
|
|
20240808,114000,25078011,700,700,700,700,0
|
|
20240808,113900,25078011,700,700,700,700,0
|
|
20240808,113800,25078011,700,700,700,700,0
|
|
20240808,113700,25078011,700,700,700,700,0
|
|
20240808,113600,25078011,700,700,700,700,0
|
|
20240808,113500,25078011,700,700,700,700,0
|
|
20240808,113400,25078011,700,700,700,700,0
|
|
20240808,113300,25078011,700,700,700,700,0
|
|
20240808,113200,25078011,700,700,700,700,0
|
|
20240808,113100,25078011,700,700,700,700,0
|
|
20240808,113000,25078011,700,700,700,700,0
|
|
20240808,112900,25078011,700,700,700,700,0
|
|
20240808,112800,25078011,700,700,700,700,0
|
|
20240808,112700,25078011,700,700,700,700,0
|
|
20240808,112600,25078011,700,700,700,700,0
|
|
20240808,112500,25078011,700,700,700,700,0
|
|
20240808,112400,25078011,700,700,700,700,0
|
|
20240808,112300,25078011,700,700,700,700,0
|
|
20240808,112200,25078011,700,700,700,700,0
|
|
20240808,112100,25078011,700,700,700,700,0
|
|
20240808,112000,25078011,700,700,700,700,0
|
|
20240808,111900,25078011,700,700,700,700,0
|
|
20240808,111800,25078011,700,700,700,700,0
|
|
20240808,111700,25078011,700,700,700,700,0
|
|
20240808,111600,25078011,700,700,700,700,0
|
|
20240808,111500,25078011,700,700,700,700,0
|
|
20240808,111400,25078011,700,700,700,700,0
|
|
20240808,111300,25078011,700,700,700,700,0
|
|
20240808,111200,25078011,700,700,700,700,0
|
|
20240808,111100,25078011,700,700,700,700,0
|
|
20240808,111000,25078011,700,700,700,700,0
|
|
20240808,110900,25078011,700,693,700,693,20
|
|
20240808,110800,25064072,695,695,695,695,1528
|
|
20240808,110700,24002112,695,695,695,695,0
|
|
20240808,110600,24002112,695,695,695,695,0
|
|
20240808,110500,24002112,695,694,695,694,22
|
|
20240808,110400,23986823,693,693,693,693,0
|
|
20240808,110300,23986823,693,693,693,693,0
|
|
20240808,110200,23986823,693,693,693,693,0
|
|
20240808,110100,23986823,693,693,693,693,0
|
|
20240808,110000,23986823,693,693,693,693,0
|
|
20240808,105900,23986823,693,693,693,693,0
|
|
20240808,105800,23986823,693,693,693,693,0
|
|
20240808,105700,23986823,693,693,693,693,0
|
|
20240808,105600,23986823,693,693,693,693,0
|
|
20240808,105500,23986823,693,693,693,693,0
|
|
20240808,105400,23986823,693,693,693,693,0
|
|
20240808,105300,23986823,693,693,693,693,0
|
|
20240808,105200,23986823,693,693,693,693,0
|
|
20240808,105100,23986823,693,693,693,693,0
|
|
20240808,105000,23986823,693,693,693,693,0
|
|
20240808,104900,23986823,693,693,693,693,0
|
|
20240808,104800,23986823,693,691,693,688,5384
|
|
20240808,104700,20275367,693,693,693,693,0
|
|
20240808,104600,20275367,693,693,693,693,1
|
|
20240808,104500,20274674,691,691,691,691,0
|
|
20240808,104400,20274674,691,691,691,691,0
|
|
20240808,104300,20274674,691,691,691,691,0
|
|
20240808,104200,20274674,691,691,691,691,0
|
|
20240808,104100,20274674,691,691,691,691,0
|
|
20240808,104000,20274674,691,692,692,691,29
|
|
20240808,103900,20254622,692,692,692,692,0
|
|
20240808,103800,20254622,692,692,692,692,0
|
|
20240808,103700,20254622,692,692,692,692,0
|
|
20240808,103600,20254622,692,692,692,692,0
|
|
20240808,103500,20254622,692,692,692,692,72
|
|
20240808,103400,20204798,693,693,693,693,1
|
|
20240808,103300,20204105,689,689,689,689,0
|
|
20240808,103200,20204105,689,689,689,689,0
|
|
20240808,103100,20204105,689,689,689,689,390
|
|
20240808,103000,19935395,687,687,687,687,0
|
|
20240808,102900,19935395,687,687,687,687,0
|
|
20240808,102800,19935395,687,691,691,687,2700
|
|
20240808,102700,18074575,690,690,690,690,0
|
|
20240808,102600,18074575,690,690,690,690,0
|
|
20240808,102500,18074575,690,690,690,690,0
|
|
20240808,102400,18074575,690,693,693,689,2845
|
|
20240808,102300,16113247,694,694,694,694,0
|
|
20240808,102200,16113247,694,694,694,694,0
|
|
20240808,102100,16113247,694,695,695,694,17
|
|
20240808,102000,16101440,695,695,695,695,0
|
|
20240808,101900,16101440,695,695,695,695,0
|
|
20240808,101800,16101440,695,695,695,695,278
|
|
20240808,101700,15908230,695,695,695,695,0
|
|
20240808,101600,15908230,695,695,695,695,0
|
|
20240808,101500,15908230,695,695,695,695,11
|
|
20240808,101400,15900585,695,695,695,695,0
|
|
20240808,101300,15900585,695,695,695,695,1
|
|
20240808,101200,15899890,695,695,695,695,0
|
|
20240808,101100,15899890,695,695,695,695,0
|
|
20240808,101000,15899890,695,695,695,695,0
|
|
20240808,100900,15899890,695,695,695,695,0
|
|
20240808,100800,15899890,695,695,695,695,0
|
|
20240808,100700,15899890,695,695,695,695,0
|
|
20240808,100600,15899890,695,695,695,695,1
|
|
20240808,100500,15899195,691,691,691,691,0
|
|
20240808,100400,15899195,691,691,691,691,49
|
|
20240808,100300,15865336,695,695,695,695,1
|
|
20240808,100200,15864641,694,694,694,694,0
|
|
20240808,100100,15864641,694,694,694,694,1440
|
|
20240808,100000,14865281,694,694,694,694,0
|
|
20240808,095900,14865281,694,694,694,694,1
|
|
20240808,095800,14864587,694,692,694,692,12
|
|
20240808,095700,14856263,694,694,694,694,1
|
|
20240808,095600,14855569,694,694,694,694,8
|
|
20240808,095500,14850017,692,692,692,692,0
|
|
20240808,095400,14850017,692,692,692,692,0
|
|
20240808,095300,14850017,692,692,692,692,0
|
|
20240808,095200,14850017,692,692,692,692,0
|
|
20240808,095100,14850017,692,692,692,692,0
|
|
20240808,095000,14850017,692,692,692,692,0
|
|
20240808,094900,14850017,692,692,692,692,10
|
|
20240808,094800,14843097,689,689,689,689,0
|
|
20240808,094700,14843097,689,689,689,689,0
|
|
20240808,094600,14843097,689,689,689,689,0
|
|
20240808,094500,14843097,689,692,692,689,5450
|
|
20240808,094400,11082126,693,693,693,693,0
|
|
20240808,094300,11082126,693,693,693,693,1000
|
|
20240808,094200,10389126,697,697,697,697,0
|
|
20240808,094100,10389126,697,697,697,697,1
|
|
20240808,094000,10388429,693,693,693,693,222
|
|
20240808,093900,10234583,697,697,697,697,0
|
|
20240808,093800,10234583,697,695,697,692,4701
|
|
20240808,093700,6977394,695,695,695,695,20
|
|
20240808,093600,6963494,697,697,697,697,41
|
|
20240808,093500,6934917,698,696,698,696,3
|
|
20240808,093400,6932827,698,698,698,696,42
|
|
20240808,093300,6903515,698,698,698,698,20
|
|
20240808,093200,6889555,699,699,699,699,0
|
|
20240808,093100,6889555,699,697,699,694,2500
|
|
20240808,093000,5154399,697,696,697,695,114
|
|
20240808,092900,5075051,698,697,698,697,19
|
|
20240808,092800,5061807,699,699,699,699,0
|
|
20240808,092700,5061807,699,699,699,699,10
|
|
20240808,092600,5054817,699,699,699,699,0
|
|
20240808,092500,5054817,699,699,699,699,1
|
|
20240808,092400,5054118,696,697,697,696,10
|
|
20240808,092300,5047151,698,698,698,698,23
|
|
20240808,092200,5031097,698,698,698,698,0
|
|
20240808,092100,5031097,698,698,698,698,1
|
|
20240808,092000,5030399,700,700,700,700,60
|
|
20240808,091900,4988399,701,701,701,701,0
|
|
20240808,091800,4988399,701,701,701,701,0
|
|
20240808,091700,4988399,701,697,701,697,101
|
|
20240808,091600,4917607,701,701,701,701,10
|
|
20240808,091500,4910597,702,701,702,701,40
|
|
20240808,091400,4882518,704,700,704,700,39
|
|
20240808,091300,4855188,698,696,698,696,2481
|
|
20240808,091200,3128352,695,695,695,694,2198
|
|
20240808,091100,1600752,694,694,694,694,14
|
|
20240808,091000,1591036,695,695,695,695,18
|
|
20240808,090900,1578526,695,695,695,695,0
|
|
20240808,090800,1578526,695,695,695,695,300
|
|
20240808,090700,1370026,695,695,695,695,0
|
|
20240808,090600,1370026,695,696,696,695,28
|
|
20240808,090500,1350548,697,698,698,693,209
|
|
20240808,090400,1205493,698,698,698,698,17
|
|
20240808,090300,1193627,698,698,698,698,575
|
|
20240808,090200,792277,695,698,698,695,846
|
|
20240808,090100,202831,699,700,700,699,11
|
|
20240808,090000,195132,701,702,702,701,278
|