674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,201100,59762584,719,719,719,719,684
|
|
20240814,201000,59762584,719,719,719,719,0
|
|
20240814,200900,59762584,719,719,719,719,0
|
|
20240814,200800,59762584,719,719,719,719,0
|
|
20240814,200700,59762584,719,719,719,719,0
|
|
20240814,200600,59762584,719,719,719,719,0
|
|
20240814,200500,59762584,719,719,719,719,0
|
|
20240814,200400,59762584,719,719,719,719,0
|
|
20240814,200300,59762584,719,719,719,719,0
|
|
20240814,200200,59762584,719,719,719,719,0
|
|
20240814,200100,59762584,719,719,719,719,0
|
|
20240814,200000,59762584,719,719,719,719,0
|
|
20240814,195900,59762584,719,719,719,719,0
|
|
20240814,195800,59762584,719,719,719,719,0
|
|
20240814,195700,59762584,719,719,719,719,0
|
|
20240814,195600,59762584,719,719,719,719,0
|
|
20240814,195500,59762584,719,719,719,719,0
|
|
20240814,195400,59762584,719,719,719,719,0
|
|
20240814,195300,59762584,719,719,719,719,0
|
|
20240814,195200,59762584,719,719,719,719,0
|
|
20240814,195100,59762584,719,719,719,719,0
|
|
20240814,195000,59762584,719,719,719,719,0
|
|
20240814,194900,59762584,719,719,719,719,0
|
|
20240814,194800,59762584,719,719,719,719,0
|
|
20240814,194700,59762584,719,719,719,719,0
|
|
20240814,194600,59762584,719,719,719,719,0
|
|
20240814,194500,59762584,719,719,719,719,0
|
|
20240814,194400,59762584,719,719,719,719,0
|
|
20240814,194300,59762584,719,719,719,719,0
|
|
20240814,194200,59762584,719,719,719,719,0
|
|
20240814,194100,59762584,719,719,719,719,684
|
|
20240814,194000,59762584,719,719,719,719,0
|
|
20240814,193900,59762584,719,719,719,719,0
|
|
20240814,193800,59762584,719,719,719,719,0
|
|
20240814,193700,59762584,719,719,719,719,0
|
|
20240814,193600,59762584,719,719,719,719,0
|
|
20240814,193500,59762584,719,719,719,719,0
|
|
20240814,193400,59762584,719,719,719,719,0
|
|
20240814,193300,59762584,719,719,719,719,0
|
|
20240814,193200,59762584,719,719,719,719,0
|
|
20240814,193100,59762584,719,719,719,719,0
|
|
20240814,193000,59762584,719,719,719,719,0
|
|
20240814,192900,59762584,719,719,719,719,0
|
|
20240814,192800,59762584,719,719,719,719,0
|
|
20240814,192700,59762584,719,719,719,719,0
|
|
20240814,192600,59762584,719,719,719,719,0
|
|
20240814,192500,59762584,719,719,719,719,0
|
|
20240814,192400,59762584,719,719,719,719,0
|
|
20240814,192300,59762584,719,719,719,719,0
|
|
20240814,192200,59762584,719,719,719,719,0
|
|
20240814,192100,59762584,719,719,719,719,0
|
|
20240814,192000,59762584,719,719,719,719,0
|
|
20240814,191900,59762584,719,719,719,719,0
|
|
20240814,191800,59762584,719,719,719,719,0
|
|
20240814,191700,59762584,719,719,719,719,0
|
|
20240814,191600,59762584,719,719,719,719,0
|
|
20240814,191500,59762584,719,719,719,719,0
|
|
20240814,191400,59762584,719,719,719,719,0
|
|
20240814,191300,59762584,719,719,719,719,0
|
|
20240814,191200,59762584,719,719,719,719,0
|
|
20240814,191100,59762584,719,719,719,719,684
|
|
20240814,191000,59762584,719,719,719,719,0
|
|
20240814,190900,59762584,719,719,719,719,0
|
|
20240814,190800,59762584,719,719,719,719,0
|
|
20240814,190700,59762584,719,719,719,719,0
|
|
20240814,190600,59762584,719,719,719,719,0
|
|
20240814,190500,59762584,719,719,719,719,0
|
|
20240814,190400,59762584,719,719,719,719,0
|
|
20240814,190300,59762584,719,719,719,719,0
|
|
20240814,190200,59762584,719,719,719,719,0
|
|
20240814,190100,59762584,719,719,719,719,0
|
|
20240814,190000,59762584,719,719,719,719,0
|
|
20240814,185900,59762584,719,719,719,719,0
|
|
20240814,185800,59762584,719,719,719,719,0
|
|
20240814,185700,59762584,719,719,719,719,0
|
|
20240814,185600,59762584,719,719,719,719,0
|
|
20240814,185500,59762584,719,719,719,719,0
|
|
20240814,185400,59762584,719,719,719,719,0
|
|
20240814,185300,59762584,719,719,719,719,0
|
|
20240814,185200,59762584,719,719,719,719,0
|
|
20240814,185100,59762584,719,719,719,719,0
|
|
20240814,185000,59762584,719,719,719,719,0
|
|
20240814,184900,59762584,719,719,719,719,0
|
|
20240814,184800,59762584,719,719,719,719,0
|
|
20240814,184700,59762584,719,719,719,719,0
|
|
20240814,184600,59762584,719,719,719,719,0
|
|
20240814,184500,59762584,719,719,719,719,0
|
|
20240814,184400,59762584,719,719,719,719,0
|
|
20240814,184300,59762584,719,719,719,719,0
|
|
20240814,184200,59762584,719,719,719,719,0
|
|
20240814,184100,59762584,719,719,719,719,684
|
|
20240814,184000,59762584,719,719,719,719,0
|
|
20240814,183900,59762584,719,719,719,719,0
|
|
20240814,183800,59762584,719,719,719,719,0
|
|
20240814,183700,59762584,719,719,719,719,0
|
|
20240814,183600,59762584,719,719,719,719,0
|
|
20240814,183500,59762584,719,719,719,719,0
|
|
20240814,183400,59762584,719,719,719,719,0
|
|
20240814,183300,59762584,719,719,719,719,0
|
|
20240814,183200,59762584,719,719,719,719,0
|
|
20240814,183100,59762584,719,719,719,719,0
|
|
20240814,183000,59762584,719,719,719,719,0
|
|
20240814,182900,59762584,719,719,719,719,0
|
|
20240814,182800,59762584,719,719,719,719,0
|
|
20240814,182700,59762584,719,719,719,719,0
|
|
20240814,182600,59762584,719,719,719,719,0
|
|
20240814,182500,59762584,719,719,719,719,0
|
|
20240814,182400,59762584,719,719,719,719,0
|
|
20240814,182300,59762584,719,719,719,719,0
|
|
20240814,182200,59762584,719,719,719,719,0
|
|
20240814,182100,59762584,719,719,719,719,0
|
|
20240814,182000,59762584,719,719,719,719,0
|
|
20240814,181900,59762584,719,719,719,719,0
|
|
20240814,181800,59762584,719,719,719,719,0
|
|
20240814,181700,59762584,719,719,719,719,0
|
|
20240814,181600,59762584,719,719,719,719,0
|
|
20240814,181500,59762584,719,719,719,719,0
|
|
20240814,181400,59762584,719,719,719,719,0
|
|
20240814,181300,59762584,719,719,719,719,0
|
|
20240814,181200,59762584,719,719,719,719,0
|
|
20240814,181100,59762584,719,719,719,719,684
|
|
20240814,181000,59762584,719,719,719,719,0
|
|
20240814,180900,59762584,719,719,719,719,0
|
|
20240814,180800,59762584,719,719,719,719,0
|
|
20240814,180700,59762584,719,719,719,719,0
|
|
20240814,180600,59762584,719,719,719,719,0
|
|
20240814,180500,59762584,719,719,719,719,0
|
|
20240814,180400,59762584,719,719,719,719,0
|
|
20240814,180300,59762584,719,719,719,719,0
|
|
20240814,180200,59762584,719,719,719,719,0
|
|
20240814,180100,59762584,719,719,719,719,0
|
|
20240814,180000,59762584,719,719,719,719,0
|
|
20240814,175900,59762584,719,719,719,719,0
|
|
20240814,175800,59762584,719,719,719,719,0
|
|
20240814,175700,59762584,719,719,719,719,0
|
|
20240814,175600,59762584,719,719,719,719,0
|
|
20240814,175500,59762584,719,719,719,719,0
|
|
20240814,175400,59762584,719,719,719,719,0
|
|
20240814,175300,59762584,719,719,719,719,0
|
|
20240814,175200,59762584,719,719,719,719,0
|
|
20240814,175100,59762584,719,719,719,719,0
|
|
20240814,175000,59762584,719,719,719,719,0
|
|
20240814,174900,59762584,719,719,719,719,0
|
|
20240814,174800,59762584,719,719,719,719,0
|
|
20240814,174700,59762584,719,719,719,719,0
|
|
20240814,174600,59762584,719,719,719,719,0
|
|
20240814,174500,59762584,719,719,719,719,0
|
|
20240814,174400,59762584,719,719,719,719,0
|
|
20240814,174300,59762584,719,719,719,719,0
|
|
20240814,174200,59762584,719,719,719,719,0
|
|
20240814,174100,59762584,719,719,719,719,684
|
|
20240814,174000,59762584,719,719,719,719,0
|
|
20240814,173900,59762584,719,719,719,719,0
|
|
20240814,173800,59762584,719,719,719,719,0
|
|
20240814,173700,59762584,719,719,719,719,0
|
|
20240814,173600,59762584,719,719,719,719,0
|
|
20240814,173500,59762584,719,719,719,719,0
|
|
20240814,173400,59762584,719,719,719,719,0
|
|
20240814,173300,59762584,719,719,719,719,0
|
|
20240814,173200,59762584,719,719,719,719,0
|
|
20240814,173100,59762584,719,719,719,719,0
|
|
20240814,173000,59762584,719,719,719,719,0
|
|
20240814,172900,59762584,719,719,719,719,0
|
|
20240814,172800,59762584,719,719,719,719,0
|
|
20240814,172700,59762584,719,719,719,719,0
|
|
20240814,172600,59762584,719,719,719,719,0
|
|
20240814,172500,59762584,719,719,719,719,0
|
|
20240814,172400,59762584,719,719,719,719,0
|
|
20240814,172300,59762584,719,719,719,719,0
|
|
20240814,172200,59762584,719,719,719,719,0
|
|
20240814,172100,59762584,719,719,719,719,0
|
|
20240814,172000,59762584,719,719,719,719,0
|
|
20240814,171900,59762584,719,719,719,719,0
|
|
20240814,171800,59762584,719,719,719,719,0
|
|
20240814,171700,59762584,719,719,719,719,0
|
|
20240814,171600,59762584,719,719,719,719,0
|
|
20240814,171500,59762584,719,719,719,719,0
|
|
20240814,171400,59762584,719,719,719,719,0
|
|
20240814,171300,59762584,719,719,719,719,0
|
|
20240814,171200,59762584,719,719,719,719,0
|
|
20240814,171100,59762584,719,719,719,719,684
|
|
20240814,171000,59762584,719,719,719,719,0
|
|
20240814,170900,59762584,719,719,719,719,0
|
|
20240814,170800,59762584,719,719,719,719,0
|
|
20240814,170700,59762584,719,719,719,719,0
|
|
20240814,170600,59762584,719,719,719,719,0
|
|
20240814,170500,59762584,719,719,719,719,0
|
|
20240814,170400,59762584,719,719,719,719,0
|
|
20240814,170300,59762584,719,719,719,719,0
|
|
20240814,170200,59762584,719,719,719,719,0
|
|
20240814,170100,59762584,719,719,719,719,0
|
|
20240814,170000,59762584,719,719,719,719,0
|
|
20240814,165900,59762584,719,719,719,719,0
|
|
20240814,165800,59762584,719,719,719,719,0
|
|
20240814,165700,59762584,719,719,719,719,0
|
|
20240814,165600,59762584,719,719,719,719,0
|
|
20240814,165500,59762584,719,719,719,719,0
|
|
20240814,165400,59762584,719,719,719,719,0
|
|
20240814,165300,59762584,719,719,719,719,0
|
|
20240814,165200,59762584,719,719,719,719,0
|
|
20240814,165100,59762584,719,719,719,719,0
|
|
20240814,165000,59762584,719,719,719,719,0
|
|
20240814,164900,59762584,719,719,719,719,0
|
|
20240814,164800,59762584,719,719,719,719,0
|
|
20240814,164700,59762584,719,719,719,719,0
|
|
20240814,164600,59762584,719,719,719,719,0
|
|
20240814,164500,59762584,719,719,719,719,0
|
|
20240814,164400,59762584,719,719,719,719,0
|
|
20240814,164300,59762584,719,719,719,719,0
|
|
20240814,164200,59762584,719,719,719,719,0
|
|
20240814,164100,59762584,719,719,719,719,684
|
|
20240814,164000,59762584,719,719,719,719,0
|
|
20240814,163900,59762584,719,719,719,719,0
|
|
20240814,163800,59762584,719,719,719,719,0
|
|
20240814,163700,59762584,719,719,719,719,0
|
|
20240814,163600,59762584,719,719,719,719,0
|
|
20240814,163500,59762584,719,719,719,719,0
|
|
20240814,163400,59762584,719,719,719,719,0
|
|
20240814,163300,59762584,719,719,719,719,0
|
|
20240814,163200,59762584,719,719,719,719,0
|
|
20240814,163100,59762584,719,719,719,719,0
|
|
20240814,163000,59762584,719,719,719,719,0
|
|
20240814,162900,59762584,719,719,719,719,0
|
|
20240814,162800,59762584,719,719,719,719,0
|
|
20240814,162700,59762584,719,719,719,719,0
|
|
20240814,162600,59762584,719,719,719,719,0
|
|
20240814,162500,59762584,719,719,719,719,0
|
|
20240814,162400,59762584,719,719,719,719,0
|
|
20240814,162300,59762584,719,719,719,719,0
|
|
20240814,162200,59762584,719,719,719,719,0
|
|
20240814,162100,59762584,719,719,719,719,0
|
|
20240814,162000,59762584,719,719,719,719,0
|
|
20240814,161900,59762584,719,719,719,719,0
|
|
20240814,161800,59762584,719,719,719,719,0
|
|
20240814,161700,59762584,719,719,719,719,0
|
|
20240814,161600,59762584,719,719,719,719,0
|
|
20240814,161500,59762584,719,719,719,719,0
|
|
20240814,161400,59762584,719,719,719,719,0
|
|
20240814,161300,59762584,719,719,719,719,0
|
|
20240814,161200,59762584,719,719,719,719,0
|
|
20240814,161100,59762584,719,719,719,719,684
|
|
20240814,161000,59762584,719,719,719,719,0
|
|
20240814,160900,59762584,719,719,719,719,0
|
|
20240814,160800,59762584,719,719,719,719,0
|
|
20240814,160700,59762584,719,719,719,719,0
|
|
20240814,160600,59762584,719,719,719,719,0
|
|
20240814,160500,59762584,719,719,719,719,0
|
|
20240814,160400,59762584,719,719,719,719,0
|
|
20240814,160300,59762584,719,719,719,719,0
|
|
20240814,160200,59762584,719,719,719,719,0
|
|
20240814,160100,59762584,719,719,719,719,0
|
|
20240814,160000,59762584,719,719,719,719,0
|
|
20240814,155900,59762584,719,719,719,719,0
|
|
20240814,155800,59762584,719,719,719,719,0
|
|
20240814,155700,59762584,719,719,719,719,0
|
|
20240814,155600,59762584,719,719,719,719,0
|
|
20240814,155500,59762584,719,719,719,719,0
|
|
20240814,155400,59762584,719,719,719,719,0
|
|
20240814,155300,59762584,719,719,719,719,0
|
|
20240814,155200,59762584,719,719,719,719,0
|
|
20240814,155100,59762584,719,719,719,719,0
|
|
20240814,155000,59762584,719,719,719,719,0
|
|
20240814,154900,59762584,719,719,719,719,0
|
|
20240814,154800,59762584,719,719,719,719,0
|
|
20240814,154700,59762584,719,719,719,719,0
|
|
20240814,154600,59762584,719,719,719,719,0
|
|
20240814,154500,59762584,719,719,719,719,0
|
|
20240814,154400,59762584,719,719,719,719,0
|
|
20240814,154300,59762584,719,719,719,719,0
|
|
20240814,154200,59762584,719,719,719,719,0
|
|
20240814,154100,59762584,719,719,719,719,684
|
|
20240814,154000,59762584,719,719,719,719,0
|
|
20240814,153900,59762584,719,719,719,719,0
|
|
20240814,153800,59762584,719,719,719,719,0
|
|
20240814,153700,59762584,719,719,719,719,0
|
|
20240814,153600,59762584,719,719,719,719,0
|
|
20240814,153500,59762584,719,719,719,719,0
|
|
20240814,153400,59762584,719,719,719,719,0
|
|
20240814,153300,59762584,719,719,719,719,0
|
|
20240814,153200,59762584,719,719,719,719,0
|
|
20240814,153100,59762584,719,719,719,719,0
|
|
20240814,153000,59762584,719,719,719,719,684
|
|
20240814,152900,59270788,718,718,718,718,0
|
|
20240814,152800,59270788,718,718,718,718,0
|
|
20240814,152700,59270788,718,718,718,718,0
|
|
20240814,152600,59270788,718,718,718,718,0
|
|
20240814,152500,59270788,718,718,718,718,0
|
|
20240814,152400,59270788,718,718,718,718,0
|
|
20240814,152300,59270788,718,718,718,718,0
|
|
20240814,152200,59270788,718,718,718,718,0
|
|
20240814,152100,59270788,718,718,718,718,0
|
|
20240814,152000,59270788,718,718,718,718,0
|
|
20240814,151900,59270788,718,719,719,718,14
|
|
20240814,151800,59260733,716,718,719,716,140
|
|
20240814,151700,59160362,718,718,718,718,7
|
|
20240814,151600,59155336,720,720,720,720,0
|
|
20240814,151500,59155336,720,720,720,720,0
|
|
20240814,151400,59155336,720,720,720,720,0
|
|
20240814,151300,59155336,720,720,720,720,0
|
|
20240814,151200,59155336,720,720,720,720,0
|
|
20240814,151100,59155336,720,720,720,720,0
|
|
20240814,151000,59155336,720,720,720,720,0
|
|
20240814,150900,59155336,720,720,720,720,0
|
|
20240814,150800,59155336,720,720,720,720,0
|
|
20240814,150700,59155336,720,720,720,720,0
|
|
20240814,150600,59155336,720,720,720,720,0
|
|
20240814,150500,59155336,720,720,720,720,0
|
|
20240814,150400,59155336,720,720,720,720,0
|
|
20240814,150300,59155336,720,720,720,720,0
|
|
20240814,150200,59155336,720,720,720,720,5
|
|
20240814,150100,59151736,720,720,720,720,130
|
|
20240814,150000,59058136,717,717,717,717,0
|
|
20240814,145900,59058136,717,717,717,717,0
|
|
20240814,145800,59058136,717,717,717,717,740
|
|
20240814,145700,58527556,722,722,722,722,0
|
|
20240814,145600,58527556,722,722,722,722,0
|
|
20240814,145500,58527556,722,722,722,722,0
|
|
20240814,145400,58527556,722,721,722,721,2
|
|
20240814,145300,58526113,716,716,716,716,0
|
|
20240814,145200,58526113,716,719,719,716,185
|
|
20240814,145100,58393607,723,723,723,723,0
|
|
20240814,145000,58393607,723,723,723,723,0
|
|
20240814,144900,58393607,723,723,723,723,0
|
|
20240814,144800,58393607,723,723,723,723,2
|
|
20240814,144700,58392161,723,723,723,723,2
|
|
20240814,144600,58390715,720,720,720,720,0
|
|
20240814,144500,58390715,720,720,720,720,0
|
|
20240814,144400,58390715,720,720,720,720,0
|
|
20240814,144300,58390715,720,720,720,720,0
|
|
20240814,144200,58390715,720,720,720,720,0
|
|
20240814,144100,58390715,720,720,720,720,0
|
|
20240814,144000,58390715,720,720,720,720,0
|
|
20240814,143900,58390715,720,720,720,720,0
|
|
20240814,143800,58390715,720,720,720,720,0
|
|
20240814,143700,58390715,720,720,720,720,0
|
|
20240814,143600,58390715,720,720,720,720,100
|
|
20240814,143500,58318715,720,720,720,720,295
|
|
20240814,143400,58106315,720,720,720,720,705
|
|
20240814,143300,57598715,720,720,720,720,13
|
|
20240814,143200,57589355,724,724,724,724,0
|
|
20240814,143100,57589355,724,724,724,724,0
|
|
20240814,143000,57589355,724,724,724,724,0
|
|
20240814,142900,57589355,724,724,724,724,0
|
|
20240814,142800,57589355,724,724,724,724,0
|
|
20240814,142700,57589355,724,724,724,724,43
|
|
20240814,142600,57558223,723,723,723,723,0
|
|
20240814,142500,57558223,723,723,723,723,0
|
|
20240814,142400,57558223,723,723,723,723,0
|
|
20240814,142300,57558223,723,723,723,723,0
|
|
20240814,142200,57558223,723,723,723,723,1109
|
|
20240814,142100,56756416,725,725,725,725,0
|
|
20240814,142000,56756416,725,724,725,724,44
|
|
20240814,141900,56724526,725,722,725,722,1892
|
|
20240814,141800,55356780,722,722,722,722,5
|
|
20240814,141700,55353170,719,719,719,719,0
|
|
20240814,141600,55353170,719,719,719,719,140
|
|
20240814,141500,55252510,721,721,721,721,0
|
|
20240814,141400,55252510,721,721,721,721,0
|
|
20240814,141300,55252510,721,721,721,721,0
|
|
20240814,141200,55252510,721,721,721,721,0
|
|
20240814,141100,55252510,721,721,721,721,3
|
|
20240814,141000,55250347,718,720,721,718,215
|
|
20240814,140900,55095943,721,721,721,721,0
|
|
20240814,140800,55095943,721,721,721,721,0
|
|
20240814,140700,55095943,721,720,721,720,15
|
|
20240814,140600,55085138,721,721,721,721,0
|
|
20240814,140500,55085138,721,721,721,721,0
|
|
20240814,140400,55085138,721,721,721,721,0
|
|
20240814,140300,55085138,721,718,721,716,6019
|
|
20240814,140200,50759827,721,719,721,719,1259
|
|
20240814,140100,49853075,720,720,720,720,0
|
|
20240814,140000,49853075,720,720,720,720,0
|
|
20240814,135900,49853075,720,720,720,720,0
|
|
20240814,135800,49853075,720,720,720,720,0
|
|
20240814,135700,49853075,720,720,720,720,0
|
|
20240814,135600,49853075,720,720,720,720,0
|
|
20240814,135500,49853075,720,720,720,720,0
|
|
20240814,135400,49853075,720,719,720,719,30
|
|
20240814,135300,49831485,720,720,720,720,0
|
|
20240814,135200,49831485,720,720,720,720,1
|
|
20240814,135100,49830765,716,716,716,716,2
|
|
20240814,135000,49829333,712,720,720,712,7677
|
|
20240814,134900,44353258,721,721,721,721,0
|
|
20240814,134800,44353258,721,721,721,721,0
|
|
20240814,134700,44353258,721,721,721,721,10
|
|
20240814,134600,44346048,721,721,721,721,0
|
|
20240814,134500,44346048,721,721,721,721,0
|
|
20240814,134400,44346048,721,721,721,721,0
|
|
20240814,134300,44346048,721,721,721,721,0
|
|
20240814,134200,44346048,721,721,721,721,11
|
|
20240814,134100,44338117,722,718,722,718,7696
|
|
20240814,134000,38790479,715,715,715,715,0
|
|
20240814,133900,38790479,715,715,715,715,0
|
|
20240814,133800,38790479,715,715,715,715,0
|
|
20240814,133700,38790479,715,715,715,715,0
|
|
20240814,133600,38790479,715,715,715,715,0
|
|
20240814,133500,38790479,715,715,715,715,0
|
|
20240814,133400,38790479,715,715,715,715,0
|
|
20240814,133300,38790479,715,715,715,715,0
|
|
20240814,133200,38790479,715,715,715,715,0
|
|
20240814,133100,38790479,715,715,715,715,0
|
|
20240814,133000,38790479,715,715,715,715,0
|
|
20240814,132900,38790479,715,715,715,715,0
|
|
20240814,132800,38790479,715,715,715,715,0
|
|
20240814,132700,38790479,715,715,715,715,0
|
|
20240814,132600,38790479,715,715,715,715,0
|
|
20240814,132500,38790479,715,715,715,715,0
|
|
20240814,132400,38790479,715,715,715,715,0
|
|
20240814,132300,38790479,715,715,715,715,0
|
|
20240814,132200,38790479,715,715,715,715,0
|
|
20240814,132100,38790479,715,715,715,715,718
|
|
20240814,132000,38277109,715,717,717,715,3282
|
|
20240814,131900,35929452,718,718,718,718,0
|
|
20240814,131800,35929452,718,718,718,718,0
|
|
20240814,131700,35929452,718,719,719,718,1588
|
|
20240814,131600,34788268,719,719,719,719,28
|
|
20240814,131500,34768136,719,719,719,719,0
|
|
20240814,131400,34768136,719,719,719,719,0
|
|
20240814,131300,34768136,719,719,719,719,0
|
|
20240814,131200,34768136,719,719,719,719,0
|
|
20240814,131100,34768136,719,719,719,719,0
|
|
20240814,131000,34768136,719,719,719,719,0
|
|
20240814,130900,34768136,719,719,719,719,0
|
|
20240814,130800,34768136,719,719,719,719,0
|
|
20240814,130700,34768136,719,719,719,719,0
|
|
20240814,130600,34768136,719,719,719,719,0
|
|
20240814,130500,34768136,719,719,719,719,100
|
|
20240814,130400,34696236,719,719,719,719,0
|
|
20240814,130300,34696236,719,719,719,719,0
|
|
20240814,130200,34696236,719,719,719,719,0
|
|
20240814,130100,34696236,719,719,719,719,0
|
|
20240814,130000,34696236,719,719,719,719,0
|
|
20240814,125900,34696236,719,719,719,719,0
|
|
20240814,125800,34696236,719,719,719,719,0
|
|
20240814,125700,34696236,719,719,719,719,0
|
|
20240814,125600,34696236,719,717,719,717,40
|
|
20240814,125500,34667479,716,716,716,716,0
|
|
20240814,125400,34667479,716,716,716,716,105
|
|
20240814,125300,34592299,715,715,715,715,390
|
|
20240814,125200,34313449,716,716,716,716,0
|
|
20240814,125100,34313449,716,716,716,716,0
|
|
20240814,125000,34313449,716,716,716,716,3
|
|
20240814,124900,34311301,716,716,716,716,4
|
|
20240814,124800,34308437,714,714,714,714,0
|
|
20240814,124700,34308437,714,714,714,714,1357
|
|
20240814,124600,33339539,715,715,715,715,496
|
|
20240814,124500,32984899,715,715,715,715,20
|
|
20240814,124400,32970599,712,714,714,712,10000
|
|
20240814,124300,25847677,714,718,718,714,5000
|
|
20240814,124200,22276087,718,718,718,718,0
|
|
20240814,124100,22276087,718,718,718,718,0
|
|
20240814,124000,22276087,718,718,718,718,0
|
|
20240814,123900,22276087,718,718,718,718,0
|
|
20240814,123800,22276087,718,718,718,718,0
|
|
20240814,123700,22276087,718,718,718,718,0
|
|
20240814,123600,22276087,718,718,718,718,0
|
|
20240814,123500,22276087,718,718,718,718,0
|
|
20240814,123400,22276087,718,718,718,718,0
|
|
20240814,123300,22276087,718,718,718,718,0
|
|
20240814,123200,22276087,718,718,718,718,0
|
|
20240814,123100,22276087,718,718,718,718,0
|
|
20240814,123000,22276087,718,718,718,718,0
|
|
20240814,122900,22276087,718,718,718,718,484
|
|
20240814,122800,21928575,719,719,719,719,0
|
|
20240814,122700,21928575,719,719,719,719,0
|
|
20240814,122600,21928575,719,719,719,719,0
|
|
20240814,122500,21928575,719,719,719,719,0
|
|
20240814,122400,21928575,719,719,719,719,0
|
|
20240814,122300,21928575,719,719,719,719,0
|
|
20240814,122200,21928575,719,719,719,719,0
|
|
20240814,122100,21928575,719,719,719,719,0
|
|
20240814,122000,21928575,719,719,719,719,0
|
|
20240814,121900,21928575,719,719,719,719,0
|
|
20240814,121800,21928575,719,719,719,719,0
|
|
20240814,121700,21928575,719,719,719,719,0
|
|
20240814,121600,21928575,719,719,719,719,0
|
|
20240814,121500,21928575,719,719,719,719,88
|
|
20240814,121400,21865303,719,719,719,719,0
|
|
20240814,121300,21865303,719,719,719,719,0
|
|
20240814,121200,21865303,719,719,719,719,0
|
|
20240814,121100,21865303,719,719,719,719,0
|
|
20240814,121000,21865303,719,719,719,719,0
|
|
20240814,120900,21865303,719,719,719,719,0
|
|
20240814,120800,21865303,719,719,719,719,0
|
|
20240814,120700,21865303,719,719,719,719,0
|
|
20240814,120600,21865303,719,719,719,719,0
|
|
20240814,120500,21865303,719,719,719,719,0
|
|
20240814,120400,21865303,719,719,719,719,0
|
|
20240814,120300,21865303,719,719,719,719,0
|
|
20240814,120200,21865303,719,719,719,719,0
|
|
20240814,120100,21865303,719,719,719,719,0
|
|
20240814,120000,21865303,719,719,719,719,0
|
|
20240814,115900,21865303,719,719,719,719,152
|
|
20240814,115800,21756015,719,719,719,719,88
|
|
20240814,115700,21692743,719,719,719,719,0
|
|
20240814,115600,21692743,719,719,719,719,0
|
|
20240814,115500,21692743,719,719,719,719,0
|
|
20240814,115400,21692743,719,719,719,719,0
|
|
20240814,115300,21692743,719,719,719,719,0
|
|
20240814,115200,21692743,719,719,719,719,0
|
|
20240814,115100,21692743,719,719,719,719,0
|
|
20240814,115000,21692743,719,719,719,719,0
|
|
20240814,114900,21692743,719,719,719,719,0
|
|
20240814,114800,21692743,719,719,719,719,0
|
|
20240814,114700,21692743,719,719,719,719,0
|
|
20240814,114600,21692743,719,719,719,719,0
|
|
20240814,114500,21692743,719,719,719,719,42
|
|
20240814,114400,21662545,719,719,719,719,0
|
|
20240814,114300,21662545,719,719,719,719,3
|
|
20240814,114200,21660388,717,717,717,717,0
|
|
20240814,114100,21660388,717,717,717,717,0
|
|
20240814,114000,21660388,717,717,717,717,0
|
|
20240814,113900,21660388,717,717,717,717,0
|
|
20240814,113800,21660388,717,717,717,717,0
|
|
20240814,113700,21660388,717,717,717,717,0
|
|
20240814,113600,21660388,717,717,717,717,0
|
|
20240814,113500,21660388,717,717,717,717,310
|
|
20240814,113400,21438118,717,717,717,717,0
|
|
20240814,113300,21438118,717,717,717,717,13
|
|
20240814,113200,21428797,717,717,717,717,0
|
|
20240814,113100,21428797,717,717,717,717,127
|
|
20240814,113000,21337738,719,719,719,719,11
|
|
20240814,112900,21329829,719,719,719,719,10
|
|
20240814,112800,21322639,719,719,719,719,30
|
|
20240814,112700,21301069,717,719,719,717,214
|
|
20240814,112600,21147507,720,720,720,720,0
|
|
20240814,112500,21147507,720,720,720,720,10
|
|
20240814,112400,21140307,717,717,717,717,0
|
|
20240814,112300,21140307,717,717,717,717,0
|
|
20240814,112200,21140307,717,717,717,717,0
|
|
20240814,112100,21140307,717,717,717,717,0
|
|
20240814,112000,21140307,717,717,717,717,0
|
|
20240814,111900,21140307,717,717,717,717,0
|
|
20240814,111800,21140307,717,717,717,717,0
|
|
20240814,111700,21140307,717,717,717,717,0
|
|
20240814,111600,21140307,717,717,717,717,0
|
|
20240814,111500,21140307,717,717,717,717,0
|
|
20240814,111400,21140307,717,717,717,717,0
|
|
20240814,111300,21140307,717,717,717,717,0
|
|
20240814,111200,21140307,717,717,717,717,0
|
|
20240814,111100,21140307,717,717,717,717,0
|
|
20240814,111000,21140307,717,717,717,717,459
|
|
20240814,110900,20811204,718,718,718,718,0
|
|
20240814,110800,20811204,718,718,718,718,41
|
|
20240814,110700,20781766,720,720,720,720,1
|
|
20240814,110600,20781046,717,717,717,717,303
|
|
20240814,110500,20563795,718,718,718,718,0
|
|
20240814,110400,20563795,718,718,718,718,0
|
|
20240814,110300,20563795,718,718,718,718,0
|
|
20240814,110200,20563795,718,718,718,718,0
|
|
20240814,110100,20563795,718,718,718,718,0
|
|
20240814,110000,20563795,718,718,718,718,0
|
|
20240814,105900,20563795,718,718,718,718,0
|
|
20240814,105800,20563795,718,718,718,718,197
|
|
20240814,105700,20422349,718,718,718,718,3
|
|
20240814,105600,20420195,720,719,720,719,1000
|
|
20240814,105500,19700368,720,720,720,720,0
|
|
20240814,105400,19700368,720,720,720,720,0
|
|
20240814,105300,19700368,720,720,720,720,0
|
|
20240814,105200,19700368,720,719,720,719,28
|
|
20240814,105100,19680235,718,718,718,718,0
|
|
20240814,105000,19680235,718,718,718,718,0
|
|
20240814,104900,19680235,718,718,718,718,0
|
|
20240814,104800,19680235,718,718,718,718,0
|
|
20240814,104700,19680235,718,718,718,718,0
|
|
20240814,104600,19680235,718,717,718,717,61
|
|
20240814,104500,19636489,716,716,716,716,27
|
|
20240814,104400,19617157,712,716,716,712,6700
|
|
20240814,104300,14836120,718,718,718,718,0
|
|
20240814,104200,14836120,718,718,718,718,1
|
|
20240814,104100,14835402,718,718,718,718,68
|
|
20240814,104000,14786578,715,717,717,714,5800
|
|
20240814,103900,10640328,721,721,721,721,0
|
|
20240814,103800,10640328,721,721,721,721,0
|
|
20240814,103700,10640328,721,721,721,721,0
|
|
20240814,103600,10640328,721,721,721,721,0
|
|
20240814,103500,10640328,721,721,721,721,0
|
|
20240814,103400,10640328,721,721,721,721,0
|
|
20240814,103300,10640328,721,721,721,721,0
|
|
20240814,103200,10640328,721,721,721,721,0
|
|
20240814,103100,10640328,721,721,721,721,0
|
|
20240814,103000,10640328,721,721,721,721,0
|
|
20240814,102900,10640328,721,721,721,721,0
|
|
20240814,102800,10640328,721,721,721,721,0
|
|
20240814,102700,10640328,721,721,721,721,1
|
|
20240814,102600,10639607,715,715,715,715,0
|
|
20240814,102500,10639607,715,715,715,715,0
|
|
20240814,102400,10639607,715,715,715,715,0
|
|
20240814,102300,10639607,715,715,715,715,0
|
|
20240814,102200,10639607,715,716,716,715,300
|
|
20240814,102100,10425007,716,716,716,716,0
|
|
20240814,102000,10425007,716,717,717,716,200
|
|
20240814,101900,10281707,722,722,722,722,0
|
|
20240814,101800,10281707,722,722,722,722,0
|
|
20240814,101700,10281707,722,722,722,722,0
|
|
20240814,101600,10281707,722,722,722,722,0
|
|
20240814,101500,10281707,722,722,722,722,0
|
|
20240814,101400,10281707,722,717,722,717,101
|
|
20240814,101300,10209285,718,719,723,717,166
|
|
20240814,101200,10090137,719,721,721,719,224
|
|
20240814,101100,9928945,723,723,723,723,0
|
|
20240814,101000,9928945,723,723,723,723,1
|
|
20240814,100900,9928222,720,723,723,720,77
|
|
20240814,100800,9872554,723,723,723,723,0
|
|
20240814,100700,9872554,723,723,723,723,0
|
|
20240814,100600,9872554,723,723,723,723,0
|
|
20240814,100500,9872554,723,723,723,723,1
|
|
20240814,100400,9871831,720,720,720,720,0
|
|
20240814,100300,9871831,720,722,722,720,1500
|
|
20240814,100200,8791693,723,723,723,723,0
|
|
20240814,100100,8791693,723,723,723,723,0
|
|
20240814,100000,8791693,723,723,723,723,1
|
|
20240814,095900,8790970,723,723,723,723,0
|
|
20240814,095800,8790970,723,723,723,723,2
|
|
20240814,095700,8789524,723,723,723,723,1
|
|
20240814,095600,8788801,723,723,723,723,500
|
|
20240814,095500,8427301,723,723,723,723,1
|
|
20240814,095400,8426578,723,721,723,721,1023
|
|
20240814,095300,7686995,720,721,721,720,177
|
|
20240814,095200,7559478,721,721,721,721,17
|
|
20240814,095100,7547221,722,722,722,722,83
|
|
20240814,095000,7487295,723,723,723,723,89
|
|
20240814,094900,7422948,722,722,722,722,0
|
|
20240814,094800,7422948,722,722,722,722,6
|
|
20240814,094700,7418616,723,723,723,723,19
|
|
20240814,094600,7404879,723,723,723,723,719
|
|
20240814,094500,6885042,724,724,724,724,13
|
|
20240814,094400,6875630,724,724,724,724,0
|
|
20240814,094300,6875630,724,724,724,724,1000
|
|
20240814,094200,6151630,724,724,724,724,0
|
|
20240814,094100,6151630,724,724,724,724,0
|
|
20240814,094000,6151630,724,724,724,724,2
|
|
20240814,093900,6150182,724,724,724,724,0
|
|
20240814,093800,6150182,724,724,724,724,0
|
|
20240814,093700,6150182,724,724,724,724,22
|
|
20240814,093600,6134254,724,724,724,724,0
|
|
20240814,093500,6134254,724,724,724,724,3
|
|
20240814,093400,6132082,724,724,724,724,0
|
|
20240814,093300,6132082,724,724,724,724,20
|
|
20240814,093200,6117602,724,724,724,724,0
|
|
20240814,093100,6117602,724,725,725,724,578
|
|
20240814,093000,5698945,728,728,728,728,4
|
|
20240814,092900,5696033,726,726,726,726,0
|
|
20240814,092800,5696033,726,726,726,726,0
|
|
20240814,092700,5696033,726,726,726,726,0
|
|
20240814,092600,5696033,726,727,727,726,90
|
|
20240814,092500,5630665,728,729,729,728,88
|
|
20240814,092400,5566596,728,726,728,725,262
|
|
20240814,092300,5376222,726,725,729,725,371
|
|
20240814,092200,5106858,729,729,729,729,1
|
|
20240814,092100,5106129,726,726,726,726,88
|
|
20240814,092000,5042241,729,729,729,729,8
|
|
20240814,091900,5036409,729,729,729,729,0
|
|
20240814,091800,5036409,729,729,729,729,30
|
|
20240814,091700,5014539,730,730,730,730,0
|
|
20240814,091600,5014539,730,730,730,730,0
|
|
20240814,091500,5014539,730,730,730,730,148
|
|
20240814,091400,4906499,730,730,730,730,0
|
|
20240814,091300,4906499,730,730,730,730,1
|
|
20240814,091200,4905769,726,731,731,726,244
|
|
20240814,091100,4727974,734,731,734,731,978
|
|
20240814,091000,4010345,732,731,732,731,75
|
|
20240814,090900,3955519,730,728,730,728,3349
|
|
20240814,090800,1513916,724,724,724,724,0
|
|
20240814,090700,1513916,724,724,724,724,138
|
|
20240814,090600,1414004,728,728,728,728,1
|
|
20240814,090500,1413276,724,728,728,723,118
|
|
20240814,090400,1327445,728,728,728,728,0
|
|
20240814,090300,1327445,728,728,728,728,1
|
|
20240814,090200,1326717,723,723,723,723,200
|
|
20240814,090100,1182117,723,723,723,723,250
|
|
20240814,090000,1001367,723,723,729,723,1385
|