628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192500,74553933,708,708,708,708,11060
|
|
20240814,192400,74553933,708,708,708,708,0
|
|
20240814,192300,74553933,708,708,708,708,0
|
|
20240814,192200,74553933,708,708,708,708,0
|
|
20240814,192100,74553933,708,708,708,708,0
|
|
20240814,192000,74553933,708,708,708,708,0
|
|
20240814,191900,74553933,708,708,708,708,0
|
|
20240814,191800,74553933,708,708,708,708,0
|
|
20240814,191700,74553933,708,708,708,708,0
|
|
20240814,191600,74553933,708,708,708,708,0
|
|
20240814,191500,74553933,708,708,708,708,0
|
|
20240814,191400,74553933,708,708,708,708,0
|
|
20240814,191300,74553933,708,708,708,708,0
|
|
20240814,191200,74553933,708,708,708,708,0
|
|
20240814,191100,74553933,708,708,708,708,0
|
|
20240814,191000,74553933,708,708,708,708,0
|
|
20240814,190900,74553933,708,708,708,708,0
|
|
20240814,190800,74553933,708,708,708,708,0
|
|
20240814,190700,74553933,708,708,708,708,0
|
|
20240814,190600,74553933,708,708,708,708,0
|
|
20240814,190500,74553933,708,708,708,708,0
|
|
20240814,190400,74553933,708,708,708,708,0
|
|
20240814,190300,74553933,708,708,708,708,0
|
|
20240814,190200,74553933,708,708,708,708,0
|
|
20240814,190100,74553933,708,708,708,708,0
|
|
20240814,190000,74553933,708,708,708,708,0
|
|
20240814,185900,74553933,708,708,708,708,0
|
|
20240814,185800,74553933,708,708,708,708,0
|
|
20240814,185700,74553933,708,708,708,708,0
|
|
20240814,185600,74553933,708,708,708,708,0
|
|
20240814,185500,74553933,708,708,708,708,11060
|
|
20240814,185400,74553933,708,708,708,708,0
|
|
20240814,185300,74553933,708,708,708,708,0
|
|
20240814,185200,74553933,708,708,708,708,0
|
|
20240814,185100,74553933,708,708,708,708,0
|
|
20240814,185000,74553933,708,708,708,708,0
|
|
20240814,184900,74553933,708,708,708,708,0
|
|
20240814,184800,74553933,708,708,708,708,0
|
|
20240814,184700,74553933,708,708,708,708,0
|
|
20240814,184600,74553933,708,708,708,708,0
|
|
20240814,184500,74553933,708,708,708,708,0
|
|
20240814,184400,74553933,708,708,708,708,0
|
|
20240814,184300,74553933,708,708,708,708,0
|
|
20240814,184200,74553933,708,708,708,708,0
|
|
20240814,184100,74553933,708,708,708,708,0
|
|
20240814,184000,74553933,708,708,708,708,0
|
|
20240814,183900,74553933,708,708,708,708,0
|
|
20240814,183800,74553933,708,708,708,708,0
|
|
20240814,183700,74553933,708,708,708,708,0
|
|
20240814,183600,74553933,708,708,708,708,0
|
|
20240814,183500,74553933,708,708,708,708,0
|
|
20240814,183400,74553933,708,708,708,708,0
|
|
20240814,183300,74553933,708,708,708,708,0
|
|
20240814,183200,74553933,708,708,708,708,0
|
|
20240814,183100,74553933,708,708,708,708,0
|
|
20240814,183000,74553933,708,708,708,708,0
|
|
20240814,182900,74553933,708,708,708,708,0
|
|
20240814,182800,74553933,708,708,708,708,0
|
|
20240814,182700,74553933,708,708,708,708,0
|
|
20240814,182600,74553933,708,708,708,708,0
|
|
20240814,182500,74553933,708,708,708,708,11060
|
|
20240814,182400,74553933,708,708,708,708,0
|
|
20240814,182300,74553933,708,708,708,708,0
|
|
20240814,182200,74553933,708,708,708,708,0
|
|
20240814,182100,74553933,708,708,708,708,0
|
|
20240814,182000,74553933,708,708,708,708,0
|
|
20240814,181900,74553933,708,708,708,708,0
|
|
20240814,181800,74553933,708,708,708,708,0
|
|
20240814,181700,74553933,708,708,708,708,0
|
|
20240814,181600,74553933,708,708,708,708,0
|
|
20240814,181500,74553933,708,708,708,708,0
|
|
20240814,181400,74553933,708,708,708,708,0
|
|
20240814,181300,74553933,708,708,708,708,0
|
|
20240814,181200,74553933,708,708,708,708,0
|
|
20240814,181100,74553933,708,708,708,708,0
|
|
20240814,181000,74553933,708,708,708,708,0
|
|
20240814,180900,74553933,708,708,708,708,0
|
|
20240814,180800,74553933,708,708,708,708,0
|
|
20240814,180700,74553933,708,708,708,708,0
|
|
20240814,180600,74553933,708,708,708,708,0
|
|
20240814,180500,74553933,708,708,708,708,0
|
|
20240814,180400,74553933,708,708,708,708,0
|
|
20240814,180300,74553933,708,708,708,708,0
|
|
20240814,180200,74553933,708,708,708,708,0
|
|
20240814,180100,74553933,708,708,708,708,0
|
|
20240814,180000,74553933,708,708,708,708,0
|
|
20240814,175900,74553933,708,708,708,708,0
|
|
20240814,175800,74553933,708,708,708,708,0
|
|
20240814,175700,74553933,708,708,708,708,0
|
|
20240814,175600,74553933,708,708,708,708,0
|
|
20240814,175500,74553933,708,708,708,708,11060
|
|
20240814,175400,74553933,708,708,708,708,0
|
|
20240814,175300,74553933,708,708,708,708,0
|
|
20240814,175200,74553933,708,708,708,708,0
|
|
20240814,175100,74553933,708,708,708,708,0
|
|
20240814,175000,74553933,708,708,708,708,0
|
|
20240814,174900,74553933,708,708,708,708,0
|
|
20240814,174800,74553933,708,708,708,708,0
|
|
20240814,174700,74553933,708,708,708,708,0
|
|
20240814,174600,74553933,708,708,708,708,0
|
|
20240814,174500,74553933,708,708,708,708,0
|
|
20240814,174400,74553933,708,708,708,708,0
|
|
20240814,174300,74553933,708,708,708,708,0
|
|
20240814,174200,74553933,708,708,708,708,0
|
|
20240814,174100,74553933,708,708,708,708,0
|
|
20240814,174000,74553933,708,708,708,708,0
|
|
20240814,173900,74553933,708,708,708,708,0
|
|
20240814,173800,74553933,708,708,708,708,0
|
|
20240814,173700,74553933,708,708,708,708,0
|
|
20240814,173600,74553933,708,708,708,708,0
|
|
20240814,173500,74553933,708,708,708,708,0
|
|
20240814,173400,74553933,708,708,708,708,0
|
|
20240814,173300,74553933,708,708,708,708,0
|
|
20240814,173200,74553933,708,708,708,708,0
|
|
20240814,173100,74553933,708,708,708,708,0
|
|
20240814,173000,74553933,708,708,708,708,0
|
|
20240814,172900,74553933,708,708,708,708,0
|
|
20240814,172800,74553933,708,708,708,708,0
|
|
20240814,172700,74553933,708,708,708,708,0
|
|
20240814,172600,74553933,708,708,708,708,0
|
|
20240814,172500,74553933,708,708,708,708,11060
|
|
20240814,172400,74553933,708,708,708,708,0
|
|
20240814,172300,74553933,708,708,708,708,0
|
|
20240814,172200,74553933,708,708,708,708,0
|
|
20240814,172100,74553933,708,708,708,708,0
|
|
20240814,172000,74553933,708,708,708,708,0
|
|
20240814,171900,74553933,708,708,708,708,0
|
|
20240814,171800,74553933,708,708,708,708,0
|
|
20240814,171700,74553933,708,708,708,708,0
|
|
20240814,171600,74553933,708,708,708,708,0
|
|
20240814,171500,74553933,708,708,708,708,0
|
|
20240814,171400,74553933,708,708,708,708,0
|
|
20240814,171300,74553933,708,708,708,708,0
|
|
20240814,171200,74553933,708,708,708,708,0
|
|
20240814,171100,74553933,708,708,708,708,0
|
|
20240814,171000,74553933,708,708,708,708,0
|
|
20240814,170900,74553933,708,708,708,708,0
|
|
20240814,170800,74553933,708,708,708,708,0
|
|
20240814,170700,74553933,708,708,708,708,0
|
|
20240814,170600,74553933,708,708,708,708,0
|
|
20240814,170500,74553933,708,708,708,708,0
|
|
20240814,170400,74553933,708,708,708,708,0
|
|
20240814,170300,74553933,708,708,708,708,0
|
|
20240814,170200,74553933,708,708,708,708,0
|
|
20240814,170100,74553933,708,708,708,708,0
|
|
20240814,170000,74553933,708,708,708,708,0
|
|
20240814,165900,74553933,708,708,708,708,0
|
|
20240814,165800,74553933,708,708,708,708,0
|
|
20240814,165700,74553933,708,708,708,708,0
|
|
20240814,165600,74553933,708,708,708,708,0
|
|
20240814,165500,74553933,708,708,708,708,11060
|
|
20240814,165400,74553933,708,708,708,708,0
|
|
20240814,165300,74553933,708,708,708,708,0
|
|
20240814,165200,74553933,708,708,708,708,0
|
|
20240814,165100,74553933,708,708,708,708,0
|
|
20240814,165000,74553933,708,708,708,708,0
|
|
20240814,164900,74553933,708,708,708,708,0
|
|
20240814,164800,74553933,708,708,708,708,0
|
|
20240814,164700,74553933,708,708,708,708,0
|
|
20240814,164600,74553933,708,708,708,708,0
|
|
20240814,164500,74553933,708,708,708,708,0
|
|
20240814,164400,74553933,708,708,708,708,0
|
|
20240814,164300,74553933,708,708,708,708,0
|
|
20240814,164200,74553933,708,708,708,708,0
|
|
20240814,164100,74553933,708,708,708,708,0
|
|
20240814,164000,74553933,708,708,708,708,0
|
|
20240814,163900,74553933,708,708,708,708,0
|
|
20240814,163800,74553933,708,708,708,708,0
|
|
20240814,163700,74553933,708,708,708,708,0
|
|
20240814,163600,74553933,708,708,708,708,0
|
|
20240814,163500,74553933,708,708,708,708,0
|
|
20240814,163400,74553933,708,708,708,708,0
|
|
20240814,163300,74553933,708,708,708,708,0
|
|
20240814,163200,74553933,708,708,708,708,0
|
|
20240814,163100,74553933,708,708,708,708,0
|
|
20240814,163000,74553933,708,708,708,708,0
|
|
20240814,162900,74553933,708,708,708,708,0
|
|
20240814,162800,74553933,708,708,708,708,0
|
|
20240814,162700,74553933,708,708,708,708,0
|
|
20240814,162600,74553933,708,708,708,708,0
|
|
20240814,162500,74553933,708,708,708,708,11060
|
|
20240814,162400,74553933,708,708,708,708,0
|
|
20240814,162300,74553933,708,708,708,708,0
|
|
20240814,162200,74553933,708,708,708,708,0
|
|
20240814,162100,74553933,708,708,708,708,0
|
|
20240814,162000,74553933,708,708,708,708,0
|
|
20240814,161900,74553933,708,708,708,708,0
|
|
20240814,161800,74553933,708,708,708,708,0
|
|
20240814,161700,74553933,708,708,708,708,0
|
|
20240814,161600,74553933,708,708,708,708,0
|
|
20240814,161500,74553933,708,708,708,708,0
|
|
20240814,161400,74553933,708,708,708,708,0
|
|
20240814,161300,74553933,708,708,708,708,0
|
|
20240814,161200,74553933,708,708,708,708,0
|
|
20240814,161100,74553933,708,708,708,708,0
|
|
20240814,161000,74553933,708,708,708,708,0
|
|
20240814,160900,74553933,708,708,708,708,0
|
|
20240814,160800,74553933,708,708,708,708,0
|
|
20240814,160700,74553933,708,708,708,708,0
|
|
20240814,160600,74553933,708,708,708,708,0
|
|
20240814,160500,74553933,708,708,708,708,0
|
|
20240814,160400,74553933,708,708,708,708,0
|
|
20240814,160300,74553933,708,708,708,708,0
|
|
20240814,160200,74553933,708,708,708,708,0
|
|
20240814,160100,74553933,708,708,708,708,0
|
|
20240814,160000,74553933,708,708,708,708,0
|
|
20240814,155900,74553933,708,708,708,708,0
|
|
20240814,155800,74553933,708,708,708,708,0
|
|
20240814,155700,74553933,708,708,708,708,0
|
|
20240814,155600,74553933,708,708,708,708,0
|
|
20240814,155500,74553933,708,708,708,708,11060
|
|
20240814,155400,74553933,708,708,708,708,0
|
|
20240814,155300,74553933,708,708,708,708,0
|
|
20240814,155200,74553933,708,708,708,708,0
|
|
20240814,155100,74553933,708,708,708,708,0
|
|
20240814,155000,74553933,708,708,708,708,0
|
|
20240814,154900,74553933,708,708,708,708,0
|
|
20240814,154800,74553933,708,708,708,708,0
|
|
20240814,154700,74553933,708,708,708,708,0
|
|
20240814,154600,74553933,708,708,708,708,0
|
|
20240814,154500,74553933,708,708,708,708,0
|
|
20240814,154400,74553933,708,708,708,708,0
|
|
20240814,154300,74553933,708,708,708,708,0
|
|
20240814,154200,74553933,708,708,708,708,0
|
|
20240814,154100,74553933,708,708,708,708,0
|
|
20240814,154000,74553933,708,708,708,708,0
|
|
20240814,153900,74553933,708,708,708,708,0
|
|
20240814,153800,74553933,708,708,708,708,0
|
|
20240814,153700,74553933,708,708,708,708,0
|
|
20240814,153600,74553933,708,708,708,708,0
|
|
20240814,153500,74553933,708,708,708,708,0
|
|
20240814,153400,74553933,708,708,708,708,0
|
|
20240814,153300,74553933,708,708,708,708,0
|
|
20240814,153200,74553933,708,708,708,708,0
|
|
20240814,153100,74553933,708,708,708,708,0
|
|
20240814,153000,74553933,708,708,708,708,11060
|
|
20240814,152900,66723453,702,702,702,702,0
|
|
20240814,152800,66723453,702,702,702,702,0
|
|
20240814,152700,66723453,702,702,702,702,0
|
|
20240814,152600,66723453,702,702,702,702,0
|
|
20240814,152500,66723453,702,702,702,702,0
|
|
20240814,152400,66723453,702,702,702,702,0
|
|
20240814,152300,66723453,702,702,702,702,0
|
|
20240814,152200,66723453,702,702,702,702,0
|
|
20240814,152100,66723453,702,702,702,702,0
|
|
20240814,152000,66723453,702,702,702,702,0
|
|
20240814,151900,66723453,702,701,702,701,212
|
|
20240814,151800,66574822,696,700,701,696,992
|
|
20240814,151700,65883153,701,698,701,698,9
|
|
20240814,151600,65876865,701,701,701,701,0
|
|
20240814,151500,65876865,701,699,701,699,25
|
|
20240814,151400,65859386,702,702,702,702,0
|
|
20240814,151300,65859386,702,702,702,702,5
|
|
20240814,151200,65855876,702,702,702,702,0
|
|
20240814,151100,65855876,702,702,702,702,200
|
|
20240814,151000,65715476,702,699,702,699,3
|
|
20240814,150900,65713373,702,702,702,702,0
|
|
20240814,150800,65713373,702,702,702,702,0
|
|
20240814,150700,65713373,702,702,702,702,0
|
|
20240814,150600,65713373,702,702,702,702,81
|
|
20240814,150500,65656511,702,702,702,702,1
|
|
20240814,150400,65655809,702,699,702,699,396
|
|
20240814,150300,65378999,699,699,699,699,0
|
|
20240814,150200,65378999,699,699,699,699,281
|
|
20240814,150100,65182580,701,701,701,701,0
|
|
20240814,150000,65182580,701,701,701,701,5
|
|
20240814,145900,65179075,701,701,701,699,69
|
|
20240814,145800,65130840,701,701,701,701,1
|
|
20240814,145700,65130139,700,702,702,700,2
|
|
20240814,145600,65128737,702,702,702,702,10
|
|
20240814,145500,65121717,702,700,702,700,1290
|
|
20240814,145400,64218703,700,700,700,700,0
|
|
20240814,145300,64218703,700,700,700,697,2851
|
|
20240814,145200,62231354,700,700,700,700,0
|
|
20240814,145100,62231354,700,698,700,698,3
|
|
20240814,145000,62229256,700,700,700,700,1
|
|
20240814,144900,62228556,699,699,699,699,3445
|
|
20240814,144800,59820501,699,699,699,699,0
|
|
20240814,144700,59820501,699,699,699,699,0
|
|
20240814,144600,59820501,699,699,699,699,0
|
|
20240814,144500,59820501,699,699,699,699,0
|
|
20240814,144400,59820501,699,699,699,699,0
|
|
20240814,144300,59820501,699,699,699,699,0
|
|
20240814,144200,59820501,699,699,699,699,96
|
|
20240814,144100,59753397,699,699,699,699,5
|
|
20240814,144000,59749902,699,699,699,699,20
|
|
20240814,143900,59735922,699,699,699,699,0
|
|
20240814,143800,59735922,699,699,699,699,0
|
|
20240814,143700,59735922,699,699,699,699,5
|
|
20240814,143600,59732427,701,701,701,701,0
|
|
20240814,143500,59732427,701,701,701,701,0
|
|
20240814,143400,59732427,701,701,701,701,0
|
|
20240814,143300,59732427,701,701,701,701,0
|
|
20240814,143200,59732427,701,701,701,701,0
|
|
20240814,143100,59732427,701,701,701,701,0
|
|
20240814,143000,59732427,701,701,701,701,0
|
|
20240814,142900,59732427,701,701,701,701,0
|
|
20240814,142800,59732427,701,701,701,701,0
|
|
20240814,142700,59732427,701,701,701,701,0
|
|
20240814,142600,59732427,701,701,701,701,0
|
|
20240814,142500,59732427,701,701,701,701,1
|
|
20240814,142400,59731726,695,697,697,695,3187
|
|
20240814,142300,57516461,701,701,701,701,0
|
|
20240814,142200,57516461,701,697,701,697,24
|
|
20240814,142100,57499717,702,702,702,702,0
|
|
20240814,142000,57499717,702,702,702,702,0
|
|
20240814,141900,57499717,702,696,702,696,5684
|
|
20240814,141800,53543635,697,699,699,697,3319
|
|
20240814,141700,51230242,703,703,703,703,1
|
|
20240814,141600,51229539,698,701,701,698,500
|
|
20240814,141500,50880115,704,704,704,704,0
|
|
20240814,141400,50880115,704,704,704,704,0
|
|
20240814,141300,50880115,704,704,704,704,0
|
|
20240814,141200,50880115,704,704,704,704,0
|
|
20240814,141100,50880115,704,704,704,704,0
|
|
20240814,141000,50880115,704,704,704,704,5
|
|
20240814,140900,50876595,704,704,704,704,0
|
|
20240814,140800,50876595,704,704,704,704,0
|
|
20240814,140700,50876595,704,704,704,704,0
|
|
20240814,140600,50876595,704,704,704,704,0
|
|
20240814,140500,50876595,704,704,704,704,0
|
|
20240814,140400,50876595,704,704,704,704,0
|
|
20240814,140300,50876595,704,704,704,704,0
|
|
20240814,140200,50876595,704,704,704,704,2
|
|
20240814,140100,50875187,704,704,704,704,0
|
|
20240814,140000,50875187,704,704,704,704,0
|
|
20240814,135900,50875187,704,704,704,704,0
|
|
20240814,135800,50875187,704,704,704,704,0
|
|
20240814,135700,50875187,704,704,704,704,100
|
|
20240814,135600,50804787,706,706,706,706,9
|
|
20240814,135500,50798433,706,706,706,706,10
|
|
20240814,135400,50791373,706,706,706,706,0
|
|
20240814,135300,50791373,706,706,706,706,0
|
|
20240814,135200,50791373,706,706,706,706,0
|
|
20240814,135100,50791373,706,706,706,706,0
|
|
20240814,135000,50791373,706,706,706,706,0
|
|
20240814,134900,50791373,706,706,706,706,0
|
|
20240814,134800,50791373,706,706,706,706,0
|
|
20240814,134700,50791373,706,706,706,706,20
|
|
20240814,134600,50777253,706,706,706,706,0
|
|
20240814,134500,50777253,706,706,706,706,0
|
|
20240814,134400,50777253,706,706,706,706,0
|
|
20240814,134300,50777253,706,706,706,706,0
|
|
20240814,134200,50777253,706,706,706,706,0
|
|
20240814,134100,50777253,706,706,706,706,0
|
|
20240814,134000,50777253,706,706,706,706,10
|
|
20240814,133900,50770193,706,706,706,706,30
|
|
20240814,133800,50749013,706,706,706,706,0
|
|
20240814,133700,50749013,706,703,706,699,776
|
|
20240814,133600,50204673,706,706,706,706,0
|
|
20240814,133500,50204673,706,703,706,702,465
|
|
20240814,133400,49878222,706,706,706,706,0
|
|
20240814,133300,49878222,706,706,706,706,0
|
|
20240814,133200,49878222,706,704,706,702,98
|
|
20240814,133100,49809228,704,704,704,704,0
|
|
20240814,133000,49809228,704,704,704,704,0
|
|
20240814,132900,49809228,704,704,704,704,3
|
|
20240814,132800,49807116,707,707,707,707,0
|
|
20240814,132700,49807116,707,707,707,707,0
|
|
20240814,132600,49807116,707,707,707,707,0
|
|
20240814,132500,49807116,707,707,707,707,0
|
|
20240814,132400,49807116,707,707,707,707,0
|
|
20240814,132300,49807116,707,707,707,707,0
|
|
20240814,132200,49807116,707,707,707,707,0
|
|
20240814,132100,49807116,707,707,707,707,0
|
|
20240814,132000,49807116,707,706,707,706,9
|
|
20240814,131900,49800761,706,706,706,706,2
|
|
20240814,131800,49799349,705,705,705,705,10
|
|
20240814,131700,49792299,707,707,707,707,0
|
|
20240814,131600,49792299,707,707,707,707,0
|
|
20240814,131500,49792299,707,707,707,707,0
|
|
20240814,131400,49792299,707,706,707,706,11
|
|
20240814,131300,49784532,707,706,707,706,4
|
|
20240814,131200,49781707,706,706,706,706,6
|
|
20240814,131100,49777471,703,706,706,703,2
|
|
20240814,131000,49776062,707,706,707,706,11
|
|
20240814,130900,49768295,704,704,704,704,1
|
|
20240814,130800,49767591,707,708,708,701,4795
|
|
20240814,130700,46406233,700,705,705,700,1720
|
|
20240814,130600,45200352,708,708,708,708,0
|
|
20240814,130500,45200352,708,708,708,708,0
|
|
20240814,130400,45200352,708,708,708,708,0
|
|
20240814,130300,45200352,708,708,708,708,0
|
|
20240814,130200,45200352,708,708,708,708,0
|
|
20240814,130100,45200352,708,708,708,708,100
|
|
20240814,130000,45129552,708,708,708,708,0
|
|
20240814,125900,45129552,708,708,708,708,0
|
|
20240814,125800,45129552,708,708,708,708,0
|
|
20240814,125700,45129552,708,708,708,708,0
|
|
20240814,125600,45129552,708,706,708,706,690
|
|
20240814,125500,44642040,706,706,706,706,0
|
|
20240814,125400,44642040,706,706,706,706,0
|
|
20240814,125300,44642040,706,706,706,706,123
|
|
20240814,125200,44555202,707,707,707,707,11
|
|
20240814,125100,44547425,708,708,708,708,0
|
|
20240814,125000,44547425,708,708,708,708,0
|
|
20240814,124900,44547425,708,708,708,708,0
|
|
20240814,124800,44547425,708,708,708,708,0
|
|
20240814,124700,44547425,708,708,708,708,0
|
|
20240814,124600,44547425,708,708,708,708,0
|
|
20240814,124500,44547425,708,708,708,708,0
|
|
20240814,124400,44547425,708,708,708,708,0
|
|
20240814,124300,44547425,708,708,708,708,0
|
|
20240814,124200,44547425,708,708,708,708,0
|
|
20240814,124100,44547425,708,708,708,708,0
|
|
20240814,124000,44547425,708,708,708,708,1
|
|
20240814,123900,44546717,708,708,708,708,0
|
|
20240814,123800,44546717,708,708,708,708,0
|
|
20240814,123700,44546717,708,708,708,708,0
|
|
20240814,123600,44546717,708,708,708,708,0
|
|
20240814,123500,44546717,708,708,708,708,0
|
|
20240814,123400,44546717,708,708,708,708,0
|
|
20240814,123300,44546717,708,708,708,708,0
|
|
20240814,123200,44546717,708,708,708,708,0
|
|
20240814,123100,44546717,708,708,708,708,0
|
|
20240814,123000,44546717,708,708,708,708,0
|
|
20240814,122900,44546717,708,708,708,708,0
|
|
20240814,122800,44546717,708,708,708,708,0
|
|
20240814,122700,44546717,708,708,708,708,1
|
|
20240814,122600,44546009,708,708,708,708,0
|
|
20240814,122500,44546009,708,708,708,708,0
|
|
20240814,122400,44546009,708,708,708,708,0
|
|
20240814,122300,44546009,708,708,708,708,1
|
|
20240814,122200,44545301,707,707,707,707,1
|
|
20240814,122100,44544594,708,708,708,708,0
|
|
20240814,122000,44544594,708,708,708,708,0
|
|
20240814,121900,44544594,708,708,708,708,0
|
|
20240814,121800,44544594,708,708,708,708,0
|
|
20240814,121700,44544594,708,708,708,708,0
|
|
20240814,121600,44544594,708,708,708,708,0
|
|
20240814,121500,44544594,708,708,708,708,1
|
|
20240814,121400,44543886,708,708,708,708,0
|
|
20240814,121300,44543886,708,708,708,708,0
|
|
20240814,121200,44543886,708,708,708,708,0
|
|
20240814,121100,44543886,708,708,708,708,0
|
|
20240814,121000,44543886,708,708,708,708,0
|
|
20240814,120900,44543886,708,708,708,708,0
|
|
20240814,120800,44543886,708,708,708,708,0
|
|
20240814,120700,44543886,708,708,708,708,0
|
|
20240814,120600,44543886,708,708,708,708,0
|
|
20240814,120500,44543886,708,708,708,708,0
|
|
20240814,120400,44543886,708,708,708,708,0
|
|
20240814,120300,44543886,708,708,708,708,0
|
|
20240814,120200,44543886,708,708,708,708,0
|
|
20240814,120100,44543886,708,708,708,708,0
|
|
20240814,120000,44543886,708,708,708,708,0
|
|
20240814,115900,44543886,708,708,708,708,1
|
|
20240814,115800,44543178,705,705,705,705,450
|
|
20240814,115700,44225928,705,705,705,705,1
|
|
20240814,115600,44225223,708,706,708,706,2
|
|
20240814,115500,44223809,708,708,708,708,0
|
|
20240814,115400,44223809,708,708,708,708,0
|
|
20240814,115300,44223809,708,708,708,708,0
|
|
20240814,115200,44223809,708,708,708,708,0
|
|
20240814,115100,44223809,708,708,708,708,0
|
|
20240814,115000,44223809,708,708,708,708,0
|
|
20240814,114900,44223809,708,708,708,708,0
|
|
20240814,114800,44223809,708,708,708,708,0
|
|
20240814,114700,44223809,708,708,708,708,0
|
|
20240814,114600,44223809,708,708,708,708,1
|
|
20240814,114500,44223101,708,708,708,708,0
|
|
20240814,114400,44223101,708,708,708,708,14
|
|
20240814,114300,44213189,708,707,708,707,347
|
|
20240814,114200,43967859,708,708,708,708,0
|
|
20240814,114100,43967859,708,708,708,708,0
|
|
20240814,114000,43967859,708,708,708,708,0
|
|
20240814,113900,43967859,708,708,708,708,0
|
|
20240814,113800,43967859,708,708,708,708,0
|
|
20240814,113700,43967859,708,708,708,708,0
|
|
20240814,113600,43967859,708,708,708,708,20
|
|
20240814,113500,43953699,708,708,708,708,0
|
|
20240814,113400,43953699,708,708,708,708,0
|
|
20240814,113300,43953699,708,708,708,708,1127
|
|
20240814,113200,43155783,708,708,708,708,0
|
|
20240814,113100,43155783,708,708,708,708,0
|
|
20240814,113000,43155783,708,708,708,708,0
|
|
20240814,112900,43155783,708,708,708,708,0
|
|
20240814,112800,43155783,708,708,708,708,0
|
|
20240814,112700,43155783,708,708,708,708,0
|
|
20240814,112600,43155783,708,708,708,708,0
|
|
20240814,112500,43155783,708,708,708,708,0
|
|
20240814,112400,43155783,708,708,708,708,0
|
|
20240814,112300,43155783,708,708,708,708,0
|
|
20240814,112200,43155783,708,708,708,708,0
|
|
20240814,112100,43155783,708,708,708,708,0
|
|
20240814,112000,43155783,708,708,708,708,0
|
|
20240814,111900,43155783,708,708,708,708,0
|
|
20240814,111800,43155783,708,708,708,708,0
|
|
20240814,111700,43155783,708,708,708,708,0
|
|
20240814,111600,43155783,708,708,708,708,0
|
|
20240814,111500,43155783,708,708,708,708,0
|
|
20240814,111400,43155783,708,708,708,708,0
|
|
20240814,111300,43155783,708,708,708,708,0
|
|
20240814,111200,43155783,708,708,708,708,0
|
|
20240814,111100,43155783,708,708,708,708,0
|
|
20240814,111000,43155783,708,708,708,708,0
|
|
20240814,110900,43155783,708,708,708,708,0
|
|
20240814,110800,43155783,708,708,708,708,0
|
|
20240814,110700,43155783,708,708,708,708,0
|
|
20240814,110600,43155783,708,708,708,708,0
|
|
20240814,110500,43155783,708,708,708,708,0
|
|
20240814,110400,43155783,708,708,708,708,0
|
|
20240814,110300,43155783,708,708,708,708,0
|
|
20240814,110200,43155783,708,708,708,708,0
|
|
20240814,110100,43155783,708,708,708,708,0
|
|
20240814,110000,43155783,708,708,708,708,0
|
|
20240814,105900,43155783,708,708,708,708,0
|
|
20240814,105800,43155783,708,708,708,708,0
|
|
20240814,105700,43155783,708,704,708,704,778
|
|
20240814,105600,42606554,704,704,704,704,0
|
|
20240814,105500,42606554,704,704,704,704,40
|
|
20240814,105400,42578394,704,704,704,704,0
|
|
20240814,105300,42578394,704,704,704,704,1
|
|
20240814,105200,42577690,708,708,708,708,0
|
|
20240814,105100,42577690,708,708,708,708,0
|
|
20240814,105000,42577690,708,708,708,708,0
|
|
20240814,104900,42577690,708,708,708,708,0
|
|
20240814,104800,42577690,708,708,708,708,0
|
|
20240814,104700,42577690,708,700,708,700,100
|
|
20240814,104600,42507682,700,701,701,700,5000
|
|
20240814,104500,39006975,701,701,701,701,0
|
|
20240814,104400,39006975,701,701,701,701,0
|
|
20240814,104300,39006975,701,701,701,701,0
|
|
20240814,104200,39006975,701,701,701,701,50
|
|
20240814,104100,38971925,700,703,703,700,9946
|
|
20240814,104000,31997099,709,709,709,709,0
|
|
20240814,103900,31997099,709,709,709,709,0
|
|
20240814,103800,31997099,709,709,709,709,0
|
|
20240814,103700,31997099,709,709,709,709,0
|
|
20240814,103600,31997099,709,709,709,709,2
|
|
20240814,103500,31995681,703,703,703,703,0
|
|
20240814,103400,31995681,703,707,707,703,50
|
|
20240814,103300,31960431,709,709,709,709,0
|
|
20240814,103200,31960431,709,709,709,709,0
|
|
20240814,103100,31960431,709,709,709,709,0
|
|
20240814,103000,31960431,709,709,709,709,0
|
|
20240814,102900,31960431,709,709,709,709,0
|
|
20240814,102800,31960431,709,709,709,709,0
|
|
20240814,102700,31960431,709,709,709,709,100
|
|
20240814,102600,31889531,709,709,709,709,0
|
|
20240814,102500,31889531,709,709,709,709,3
|
|
20240814,102400,31887404,709,708,709,708,30
|
|
20240814,102300,31866161,700,707,707,700,8
|
|
20240814,102200,31860533,709,709,709,709,0
|
|
20240814,102100,31860533,709,709,709,709,0
|
|
20240814,102000,31860533,709,706,709,700,9103
|
|
20240814,101900,25486796,712,712,712,712,1
|
|
20240814,101800,25486084,711,711,711,711,0
|
|
20240814,101700,25486084,711,711,711,711,0
|
|
20240814,101600,25486084,711,711,711,711,0
|
|
20240814,101500,25486084,711,711,711,711,0
|
|
20240814,101400,25486084,711,711,711,711,0
|
|
20240814,101300,25486084,711,712,712,711,250
|
|
20240814,101200,25308134,713,713,713,713,0
|
|
20240814,101100,25308134,713,713,713,713,0
|
|
20240814,101000,25308134,713,713,713,713,0
|
|
20240814,100900,25308134,713,713,713,713,0
|
|
20240814,100800,25308134,713,713,713,713,5
|
|
20240814,100700,25304569,707,709,709,707,16
|
|
20240814,100600,25293240,714,714,714,714,0
|
|
20240814,100500,25293240,714,714,714,714,0
|
|
20240814,100400,25293240,714,714,714,714,0
|
|
20240814,100300,25293240,714,714,714,714,0
|
|
20240814,100200,25293240,714,714,714,714,0
|
|
20240814,100100,25293240,714,714,714,714,1
|
|
20240814,100000,25292526,714,714,714,714,0
|
|
20240814,095900,25292526,714,714,714,714,0
|
|
20240814,095800,25292526,714,714,714,714,0
|
|
20240814,095700,25292526,714,714,714,714,0
|
|
20240814,095600,25292526,714,714,714,714,0
|
|
20240814,095500,25292526,714,714,714,714,1
|
|
20240814,095400,25291812,714,714,714,714,0
|
|
20240814,095300,25291812,714,714,714,714,0
|
|
20240814,095200,25291812,714,714,714,714,0
|
|
20240814,095100,25291812,714,714,714,714,0
|
|
20240814,095000,25291812,714,714,714,714,0
|
|
20240814,094900,25291812,714,714,714,714,0
|
|
20240814,094800,25291812,714,714,714,714,0
|
|
20240814,094700,25291812,714,714,714,714,0
|
|
20240814,094600,25291812,714,714,714,714,0
|
|
20240814,094500,25291812,714,714,714,714,6
|
|
20240814,094400,25287528,714,714,714,714,0
|
|
20240814,094300,25287528,714,714,714,714,0
|
|
20240814,094200,25287528,714,714,714,714,0
|
|
20240814,094100,25287528,714,714,714,714,0
|
|
20240814,094000,25287528,714,714,714,714,0
|
|
20240814,093900,25287528,714,714,714,714,0
|
|
20240814,093800,25287528,714,714,714,714,0
|
|
20240814,093700,25287528,714,714,714,714,100
|
|
20240814,093600,25216128,714,714,714,714,0
|
|
20240814,093500,25216128,714,714,714,714,0
|
|
20240814,093400,25216128,714,714,714,714,0
|
|
20240814,093300,25216128,714,714,714,714,1
|
|
20240814,093200,25215414,714,714,714,714,0
|
|
20240814,093100,25215414,714,714,714,714,0
|
|
20240814,093000,25215414,714,714,714,714,0
|
|
20240814,092900,25215414,714,714,714,714,0
|
|
20240814,092800,25215414,714,714,714,714,0
|
|
20240814,092700,25215414,714,714,714,714,0
|
|
20240814,092600,25215414,714,714,714,714,0
|
|
20240814,092500,25215414,714,714,714,714,0
|
|
20240814,092400,25215414,714,713,714,713,13
|
|
20240814,092300,25206144,713,713,713,713,0
|
|
20240814,092200,25206144,713,713,713,713,1
|
|
20240814,092100,25205431,713,713,713,713,0
|
|
20240814,092000,25205431,713,713,713,713,0
|
|
20240814,091900,25205431,713,713,713,713,0
|
|
20240814,091800,25205431,713,707,713,707,2
|
|
20240814,091700,25204011,714,714,714,714,0
|
|
20240814,091600,25204011,714,714,714,714,0
|
|
20240814,091500,25204011,714,713,714,707,24
|
|
20240814,091400,25186908,708,708,708,708,3192
|
|
20240814,091300,22926972,714,707,714,707,13
|
|
20240814,091200,22917714,707,713,714,696,23574
|
|
20240814,091100,6462614,714,707,714,707,2
|
|
20240814,091000,6461193,714,710,714,709,3
|
|
20240814,090900,6459060,716,707,725,707,3951
|
|
20240814,090800,3650666,707,707,707,707,1
|
|
20240814,090700,3649959,709,709,709,709,0
|
|
20240814,090600,3649959,709,707,709,707,104
|
|
20240814,090500,3576421,707,707,707,707,0
|
|
20240814,090400,3576421,707,711,712,707,313
|
|
20240814,090300,3354145,711,711,711,711,0
|
|
20240814,090200,3354145,711,709,711,709,194
|
|
20240814,090100,3216500,708,707,708,707,357
|
|
20240814,090000,2963745,708,707,708,707,4192
|