607 lines
25 KiB
CSV
607 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190400,24540744,923,923,923,923,360
|
|
20240807,190300,24540744,923,923,923,923,0
|
|
20240807,190200,24540744,923,923,923,923,0
|
|
20240807,190100,24540744,923,923,923,923,0
|
|
20240807,190000,24540744,923,923,923,923,0
|
|
20240807,185900,24540744,923,923,923,923,0
|
|
20240807,185800,24540744,923,923,923,923,0
|
|
20240807,185700,24540744,923,923,923,923,0
|
|
20240807,185600,24540744,923,923,923,923,0
|
|
20240807,185500,24540744,923,923,923,923,0
|
|
20240807,185400,24540744,923,923,923,923,0
|
|
20240807,185300,24540744,923,923,923,923,0
|
|
20240807,185200,24540744,923,923,923,923,0
|
|
20240807,185100,24540744,923,923,923,923,0
|
|
20240807,185000,24540744,923,923,923,923,0
|
|
20240807,184900,24540744,923,923,923,923,0
|
|
20240807,184800,24540744,923,923,923,923,0
|
|
20240807,184700,24540744,923,923,923,923,0
|
|
20240807,184600,24540744,923,923,923,923,0
|
|
20240807,184500,24540744,923,923,923,923,0
|
|
20240807,184400,24540744,923,923,923,923,0
|
|
20240807,184300,24540744,923,923,923,923,0
|
|
20240807,184200,24540744,923,923,923,923,0
|
|
20240807,184100,24540744,923,923,923,923,0
|
|
20240807,184000,24540744,923,923,923,923,0
|
|
20240807,183900,24540744,923,923,923,923,0
|
|
20240807,183800,24540744,923,923,923,923,0
|
|
20240807,183700,24540744,923,923,923,923,0
|
|
20240807,183600,24540744,923,923,923,923,0
|
|
20240807,183500,24540744,923,923,923,923,0
|
|
20240807,183400,24540744,923,923,923,923,360
|
|
20240807,183300,24540744,923,923,923,923,0
|
|
20240807,183200,24540744,923,923,923,923,0
|
|
20240807,183100,24540744,923,923,923,923,0
|
|
20240807,183000,24540744,923,923,923,923,0
|
|
20240807,182900,24540744,923,923,923,923,0
|
|
20240807,182800,24540744,923,923,923,923,0
|
|
20240807,182700,24540744,923,923,923,923,0
|
|
20240807,182600,24540744,923,923,923,923,0
|
|
20240807,182500,24540744,923,923,923,923,0
|
|
20240807,182400,24540744,923,923,923,923,0
|
|
20240807,182300,24540744,923,923,923,923,0
|
|
20240807,182200,24540744,923,923,923,923,0
|
|
20240807,182100,24540744,923,923,923,923,0
|
|
20240807,182000,24540744,923,923,923,923,0
|
|
20240807,181900,24540744,923,923,923,923,0
|
|
20240807,181800,24540744,923,923,923,923,0
|
|
20240807,181700,24540744,923,923,923,923,0
|
|
20240807,181600,24540744,923,923,923,923,0
|
|
20240807,181500,24540744,923,923,923,923,0
|
|
20240807,181400,24540744,923,923,923,923,0
|
|
20240807,181300,24540744,923,923,923,923,0
|
|
20240807,181200,24540744,923,923,923,923,0
|
|
20240807,181100,24540744,923,923,923,923,0
|
|
20240807,181000,24540744,923,923,923,923,0
|
|
20240807,180900,24540744,923,923,923,923,0
|
|
20240807,180800,24540744,923,923,923,923,0
|
|
20240807,180700,24540744,923,923,923,923,0
|
|
20240807,180600,24540744,923,923,923,923,0
|
|
20240807,180500,24540744,923,923,923,923,0
|
|
20240807,180400,24540744,923,923,923,923,360
|
|
20240807,180300,24540744,923,923,923,923,0
|
|
20240807,180200,24540744,923,923,923,923,0
|
|
20240807,180100,24540744,923,923,923,923,0
|
|
20240807,180000,24540744,923,923,923,923,0
|
|
20240807,175900,24540744,923,923,923,923,0
|
|
20240807,175800,24540744,923,923,923,923,0
|
|
20240807,175700,24540744,923,923,923,923,0
|
|
20240807,175600,24540744,923,923,923,923,0
|
|
20240807,175500,24540744,923,923,923,923,0
|
|
20240807,175400,24540744,923,923,923,923,0
|
|
20240807,175300,24540744,923,923,923,923,0
|
|
20240807,175200,24540744,923,923,923,923,0
|
|
20240807,175100,24540744,923,923,923,923,0
|
|
20240807,175000,24540744,923,923,923,923,0
|
|
20240807,174900,24540744,923,923,923,923,0
|
|
20240807,174800,24540744,923,923,923,923,0
|
|
20240807,174700,24540744,923,923,923,923,0
|
|
20240807,174600,24540744,923,923,923,923,0
|
|
20240807,174500,24540744,923,923,923,923,0
|
|
20240807,174400,24540744,923,923,923,923,0
|
|
20240807,174300,24540744,923,923,923,923,0
|
|
20240807,174200,24540744,923,923,923,923,0
|
|
20240807,174100,24540744,923,923,923,923,0
|
|
20240807,174000,24540744,923,923,923,923,0
|
|
20240807,173900,24540744,923,923,923,923,0
|
|
20240807,173800,24540744,923,923,923,923,0
|
|
20240807,173700,24540744,923,923,923,923,0
|
|
20240807,173600,24540744,923,923,923,923,0
|
|
20240807,173500,24540744,923,923,923,923,0
|
|
20240807,173400,24540744,923,923,923,923,360
|
|
20240807,173300,24540744,923,923,923,923,0
|
|
20240807,173200,24540744,923,923,923,923,0
|
|
20240807,173100,24540744,923,923,923,923,0
|
|
20240807,173000,24540744,923,923,923,923,0
|
|
20240807,172900,24540744,923,923,923,923,0
|
|
20240807,172800,24540744,923,923,923,923,0
|
|
20240807,172700,24540744,923,923,923,923,0
|
|
20240807,172600,24540744,923,923,923,923,0
|
|
20240807,172500,24540744,923,923,923,923,0
|
|
20240807,172400,24540744,923,923,923,923,0
|
|
20240807,172300,24540744,923,923,923,923,0
|
|
20240807,172200,24540744,923,923,923,923,0
|
|
20240807,172100,24540744,923,923,923,923,0
|
|
20240807,172000,24540744,923,923,923,923,0
|
|
20240807,171900,24540744,923,923,923,923,0
|
|
20240807,171800,24540744,923,923,923,923,0
|
|
20240807,171700,24540744,923,923,923,923,0
|
|
20240807,171600,24540744,923,923,923,923,0
|
|
20240807,171500,24540744,923,923,923,923,0
|
|
20240807,171400,24540744,923,923,923,923,0
|
|
20240807,171300,24540744,923,923,923,923,0
|
|
20240807,171200,24540744,923,923,923,923,0
|
|
20240807,171100,24540744,923,923,923,923,0
|
|
20240807,171000,24540744,923,923,923,923,0
|
|
20240807,170900,24540744,923,923,923,923,0
|
|
20240807,170800,24540744,923,923,923,923,0
|
|
20240807,170700,24540744,923,923,923,923,0
|
|
20240807,170600,24540744,923,923,923,923,0
|
|
20240807,170500,24540744,923,923,923,923,0
|
|
20240807,170400,24540744,923,923,923,923,360
|
|
20240807,170300,24540744,923,923,923,923,0
|
|
20240807,170200,24540744,923,923,923,923,0
|
|
20240807,170100,24540744,923,923,923,923,0
|
|
20240807,170000,24540744,923,923,923,923,0
|
|
20240807,165900,24540744,923,923,923,923,0
|
|
20240807,165800,24540744,923,923,923,923,0
|
|
20240807,165700,24540744,923,923,923,923,0
|
|
20240807,165600,24540744,923,923,923,923,0
|
|
20240807,165500,24540744,923,923,923,923,0
|
|
20240807,165400,24540744,923,923,923,923,0
|
|
20240807,165300,24540744,923,923,923,923,0
|
|
20240807,165200,24540744,923,923,923,923,0
|
|
20240807,165100,24540744,923,923,923,923,0
|
|
20240807,165000,24540744,923,923,923,923,0
|
|
20240807,164900,24540744,923,923,923,923,0
|
|
20240807,164800,24540744,923,923,923,923,0
|
|
20240807,164700,24540744,923,923,923,923,0
|
|
20240807,164600,24540744,923,923,923,923,0
|
|
20240807,164500,24540744,923,923,923,923,0
|
|
20240807,164400,24540744,923,923,923,923,0
|
|
20240807,164300,24540744,923,923,923,923,0
|
|
20240807,164200,24540744,923,923,923,923,0
|
|
20240807,164100,24540744,923,923,923,923,0
|
|
20240807,164000,24540744,923,923,923,923,0
|
|
20240807,163900,24540744,923,923,923,923,0
|
|
20240807,163800,24540744,923,923,923,923,0
|
|
20240807,163700,24540744,923,923,923,923,0
|
|
20240807,163600,24540744,923,923,923,923,0
|
|
20240807,163500,24540744,923,923,923,923,0
|
|
20240807,163400,24540744,923,923,923,923,360
|
|
20240807,163300,24540744,923,923,923,923,0
|
|
20240807,163200,24540744,923,923,923,923,0
|
|
20240807,163100,24540744,923,923,923,923,0
|
|
20240807,163000,24540744,923,923,923,923,0
|
|
20240807,162900,24540744,923,923,923,923,0
|
|
20240807,162800,24540744,923,923,923,923,0
|
|
20240807,162700,24540744,923,923,923,923,0
|
|
20240807,162600,24540744,923,923,923,923,0
|
|
20240807,162500,24540744,923,923,923,923,0
|
|
20240807,162400,24540744,923,923,923,923,0
|
|
20240807,162300,24540744,923,923,923,923,0
|
|
20240807,162200,24540744,923,923,923,923,0
|
|
20240807,162100,24540744,923,923,923,923,0
|
|
20240807,162000,24540744,923,923,923,923,0
|
|
20240807,161900,24540744,923,923,923,923,0
|
|
20240807,161800,24540744,923,923,923,923,0
|
|
20240807,161700,24540744,923,923,923,923,0
|
|
20240807,161600,24540744,923,923,923,923,0
|
|
20240807,161500,24540744,923,923,923,923,0
|
|
20240807,161400,24540744,923,923,923,923,0
|
|
20240807,161300,24540744,923,923,923,923,0
|
|
20240807,161200,24540744,923,923,923,923,0
|
|
20240807,161100,24540744,923,923,923,923,0
|
|
20240807,161000,24540744,923,923,923,923,0
|
|
20240807,160900,24540744,923,923,923,923,0
|
|
20240807,160800,24540744,923,923,923,923,0
|
|
20240807,160700,24540744,923,923,923,923,0
|
|
20240807,160600,24540744,923,923,923,923,0
|
|
20240807,160500,24540744,923,923,923,923,0
|
|
20240807,160400,24540744,923,923,923,923,360
|
|
20240807,160300,24540744,923,923,923,923,0
|
|
20240807,160200,24540744,923,923,923,923,0
|
|
20240807,160100,24540744,923,923,923,923,0
|
|
20240807,160000,24540744,923,923,923,923,0
|
|
20240807,155900,24540744,923,923,923,923,0
|
|
20240807,155800,24540744,923,923,923,923,0
|
|
20240807,155700,24540744,923,923,923,923,0
|
|
20240807,155600,24540744,923,923,923,923,0
|
|
20240807,155500,24540744,923,923,923,923,0
|
|
20240807,155400,24540744,923,923,923,923,0
|
|
20240807,155300,24540744,923,923,923,923,0
|
|
20240807,155200,24540744,923,923,923,923,0
|
|
20240807,155100,24540744,923,923,923,923,0
|
|
20240807,155000,24540744,923,923,923,923,0
|
|
20240807,154900,24540744,923,923,923,923,0
|
|
20240807,154800,24540744,923,923,923,923,0
|
|
20240807,154700,24540744,923,923,923,923,0
|
|
20240807,154600,24540744,923,923,923,923,0
|
|
20240807,154500,24540744,923,923,923,923,0
|
|
20240807,154400,24540744,923,923,923,923,0
|
|
20240807,154300,24540744,923,923,923,923,0
|
|
20240807,154200,24540744,923,923,923,923,0
|
|
20240807,154100,24540744,923,923,923,923,0
|
|
20240807,154000,24540744,923,923,923,923,0
|
|
20240807,153900,24540744,923,923,923,923,0
|
|
20240807,153800,24540744,923,923,923,923,0
|
|
20240807,153700,24540744,923,923,923,923,0
|
|
20240807,153600,24540744,923,923,923,923,0
|
|
20240807,153500,24540744,923,923,923,923,0
|
|
20240807,153400,24540744,923,923,923,923,360
|
|
20240807,153300,24540744,923,923,923,923,0
|
|
20240807,153200,24540744,923,923,923,923,0
|
|
20240807,153100,24540744,923,923,923,923,0
|
|
20240807,153000,24540744,923,923,923,923,360
|
|
20240807,152900,24208464,933,933,933,933,0
|
|
20240807,152800,24208464,933,933,933,933,0
|
|
20240807,152700,24208464,933,933,933,933,0
|
|
20240807,152600,24208464,933,933,933,933,0
|
|
20240807,152500,24208464,933,933,933,933,0
|
|
20240807,152400,24208464,933,933,933,933,0
|
|
20240807,152300,24208464,933,933,933,933,0
|
|
20240807,152200,24208464,933,933,933,933,0
|
|
20240807,152100,24208464,933,933,933,933,0
|
|
20240807,152000,24208464,933,933,933,933,0
|
|
20240807,151900,24208464,933,926,933,923,239
|
|
20240807,151800,23987562,934,934,934,934,0
|
|
20240807,151700,23987562,934,934,934,934,0
|
|
20240807,151600,23987562,934,934,934,934,0
|
|
20240807,151500,23987562,934,934,934,934,0
|
|
20240807,151400,23987562,934,933,934,933,2
|
|
20240807,151300,23985695,933,933,933,933,0
|
|
20240807,151200,23985695,933,933,933,933,200
|
|
20240807,151100,23799095,934,934,934,934,0
|
|
20240807,151000,23799095,934,934,934,934,0
|
|
20240807,150900,23799095,934,934,934,934,0
|
|
20240807,150800,23799095,934,934,934,934,0
|
|
20240807,150700,23799095,934,934,934,934,0
|
|
20240807,150600,23799095,934,933,934,933,2
|
|
20240807,150500,23797228,934,934,934,934,0
|
|
20240807,150400,23797228,934,934,934,934,0
|
|
20240807,150300,23797228,934,934,934,934,0
|
|
20240807,150200,23797228,934,933,934,933,116
|
|
20240807,150100,23688920,933,933,933,933,12
|
|
20240807,150000,23677724,936,936,936,936,0
|
|
20240807,145900,23677724,936,936,936,936,0
|
|
20240807,145800,23677724,936,936,936,936,0
|
|
20240807,145700,23677724,936,936,936,936,0
|
|
20240807,145600,23677724,936,932,936,932,183
|
|
20240807,145500,23506983,933,933,933,933,0
|
|
20240807,145400,23506983,933,933,933,933,0
|
|
20240807,145300,23506983,933,932,933,932,2
|
|
20240807,145200,23505118,931,932,933,931,32
|
|
20240807,145100,23475316,931,930,931,930,78
|
|
20240807,145000,23402699,926,926,926,926,0
|
|
20240807,144900,23402699,926,926,926,926,254
|
|
20240807,144800,23167495,925,932,932,925,17
|
|
20240807,144700,23151753,932,932,932,932,2
|
|
20240807,144600,23149889,932,935,935,923,5013
|
|
20240807,144500,18503260,943,943,943,943,0
|
|
20240807,144400,18503260,943,943,943,943,0
|
|
20240807,144300,18503260,943,943,943,943,0
|
|
20240807,144200,18503260,943,943,943,943,0
|
|
20240807,144100,18503260,943,943,943,943,0
|
|
20240807,144000,18503260,943,943,943,943,0
|
|
20240807,143900,18503260,943,943,943,943,0
|
|
20240807,143800,18503260,943,943,943,943,1
|
|
20240807,143700,18502317,942,942,942,942,0
|
|
20240807,143600,18502317,942,942,942,942,0
|
|
20240807,143500,18502317,942,942,942,942,0
|
|
20240807,143400,18502317,942,942,942,942,0
|
|
20240807,143300,18502317,942,942,942,942,0
|
|
20240807,143200,18502317,942,942,942,942,1
|
|
20240807,143100,18501375,943,943,943,943,0
|
|
20240807,143000,18501375,943,943,943,943,0
|
|
20240807,142900,18501375,943,943,943,943,0
|
|
20240807,142800,18501375,943,943,943,943,0
|
|
20240807,142700,18501375,943,943,943,943,15
|
|
20240807,142600,18487230,943,942,943,942,2
|
|
20240807,142500,18485345,942,942,942,942,0
|
|
20240807,142400,18485345,942,942,942,942,2
|
|
20240807,142300,18483461,942,943,943,942,20
|
|
20240807,142200,18464611,944,944,944,944,0
|
|
20240807,142100,18464611,944,944,944,944,0
|
|
20240807,142000,18464611,944,944,944,944,0
|
|
20240807,141900,18464611,944,944,944,944,0
|
|
20240807,141800,18464611,944,944,944,944,0
|
|
20240807,141700,18464611,944,944,944,944,0
|
|
20240807,141600,18464611,944,944,944,944,0
|
|
20240807,141500,18464611,944,944,944,944,0
|
|
20240807,141400,18464611,944,944,944,944,0
|
|
20240807,141300,18464611,944,944,944,944,0
|
|
20240807,141200,18464611,944,944,944,944,0
|
|
20240807,141100,18464611,944,944,944,944,0
|
|
20240807,141000,18464611,944,944,944,944,0
|
|
20240807,140900,18464611,944,944,944,944,0
|
|
20240807,140800,18464611,944,944,944,944,0
|
|
20240807,140700,18464611,944,944,944,944,0
|
|
20240807,140600,18464611,944,944,944,944,0
|
|
20240807,140500,18464611,944,944,944,944,1
|
|
20240807,140400,18463667,935,935,935,935,1
|
|
20240807,140300,18462732,945,945,945,945,0
|
|
20240807,140200,18462732,945,945,945,945,0
|
|
20240807,140100,18462732,945,945,945,945,0
|
|
20240807,140000,18462732,945,945,945,945,0
|
|
20240807,135900,18462732,945,945,945,945,0
|
|
20240807,135800,18462732,945,945,945,945,0
|
|
20240807,135700,18462732,945,945,945,945,0
|
|
20240807,135600,18462732,945,945,945,945,0
|
|
20240807,135500,18462732,945,945,945,945,0
|
|
20240807,135400,18462732,945,945,945,945,0
|
|
20240807,135300,18462732,945,945,945,945,1
|
|
20240807,135200,18461787,945,945,945,945,0
|
|
20240807,135100,18461787,945,945,945,945,0
|
|
20240807,135000,18461787,945,945,945,945,0
|
|
20240807,134900,18461787,945,944,945,944,2
|
|
20240807,134800,18459898,945,945,945,945,0
|
|
20240807,134700,18459898,945,945,945,945,0
|
|
20240807,134600,18459898,945,945,945,945,0
|
|
20240807,134500,18459898,945,944,945,944,12
|
|
20240807,134400,18448569,929,929,944,929,7
|
|
20240807,134300,18441999,945,945,945,945,0
|
|
20240807,134200,18441999,945,943,945,943,1258
|
|
20240807,134100,17254286,943,943,943,943,0
|
|
20240807,134000,17254286,943,943,943,943,0
|
|
20240807,133900,17254286,943,943,943,943,0
|
|
20240807,133800,17254286,943,943,943,943,0
|
|
20240807,133700,17254286,943,942,943,942,2
|
|
20240807,133600,17252401,943,943,943,943,0
|
|
20240807,133500,17252401,943,936,943,936,1000
|
|
20240807,133400,16311634,937,935,937,935,53
|
|
20240807,133300,16262064,935,935,935,935,0
|
|
20240807,133200,16262064,935,935,935,935,0
|
|
20240807,133100,16262064,935,935,935,935,0
|
|
20240807,133000,16262064,935,935,935,935,0
|
|
20240807,132900,16262064,935,935,935,935,5
|
|
20240807,132800,16257389,934,934,934,934,0
|
|
20240807,132700,16257389,934,934,934,934,0
|
|
20240807,132600,16257389,934,934,934,934,1
|
|
20240807,132500,16256455,926,926,926,926,0
|
|
20240807,132400,16256455,926,926,926,926,0
|
|
20240807,132300,16256455,926,926,926,926,0
|
|
20240807,132200,16256455,926,926,926,926,0
|
|
20240807,132100,16256455,926,926,926,926,0
|
|
20240807,132000,16256455,926,926,926,926,0
|
|
20240807,131900,16256455,926,927,927,926,20
|
|
20240807,131800,16237925,926,927,927,926,55
|
|
20240807,131700,16186985,937,934,937,934,3000
|
|
20240807,131600,13378716,934,934,934,934,0
|
|
20240807,131500,13378716,934,934,934,934,0
|
|
20240807,131400,13378716,934,934,934,934,0
|
|
20240807,131300,13378716,934,934,934,934,0
|
|
20240807,131200,13378716,934,934,934,934,0
|
|
20240807,131100,13378716,934,934,934,934,1
|
|
20240807,131000,13377782,933,933,933,933,0
|
|
20240807,130900,13377782,933,933,933,933,0
|
|
20240807,130800,13377782,933,933,933,933,0
|
|
20240807,130700,13377782,933,933,933,933,10
|
|
20240807,130600,13368452,935,933,935,932,13
|
|
20240807,130500,13356322,933,933,933,933,10
|
|
20240807,130400,13346992,935,935,935,935,0
|
|
20240807,130300,13346992,935,935,935,935,0
|
|
20240807,130200,13346992,935,935,935,935,0
|
|
20240807,130100,13346992,935,935,935,935,0
|
|
20240807,130000,13346992,935,933,935,933,42
|
|
20240807,125900,13307776,924,924,924,924,0
|
|
20240807,125800,13307776,924,924,924,924,1
|
|
20240807,125700,13306852,933,933,933,933,0
|
|
20240807,125600,13306852,933,933,933,933,0
|
|
20240807,125500,13306852,933,933,933,933,0
|
|
20240807,125400,13306852,933,933,933,933,0
|
|
20240807,125300,13306852,933,933,933,933,0
|
|
20240807,125200,13306852,933,933,933,933,0
|
|
20240807,125100,13306852,933,933,933,933,0
|
|
20240807,125000,13306852,933,933,933,933,0
|
|
20240807,124900,13306852,933,933,933,933,0
|
|
20240807,124800,13306852,933,933,933,933,0
|
|
20240807,124700,13306852,933,933,933,933,0
|
|
20240807,124600,13306852,933,933,933,933,0
|
|
20240807,124500,13306852,933,933,933,933,0
|
|
20240807,124400,13306852,933,933,933,933,0
|
|
20240807,124300,13306852,933,933,933,933,0
|
|
20240807,124200,13306852,933,932,933,932,2
|
|
20240807,124100,13304987,927,927,927,927,0
|
|
20240807,124000,13304987,927,927,927,927,293
|
|
20240807,123900,13033376,921,921,921,921,0
|
|
20240807,123800,13033376,921,921,921,921,0
|
|
20240807,123700,13033376,921,923,923,921,3955
|
|
20240807,123600,9387470,920,929,929,920,1500
|
|
20240807,123500,8006009,938,938,938,938,0
|
|
20240807,123400,8006009,938,938,938,938,0
|
|
20240807,123300,8006009,938,929,938,929,12
|
|
20240807,123200,7994844,928,928,928,928,0
|
|
20240807,123100,7994844,928,929,929,928,230
|
|
20240807,123000,7781390,929,929,929,929,1
|
|
20240807,122900,7780461,938,938,938,938,0
|
|
20240807,122800,7780461,938,938,938,938,1
|
|
20240807,122700,7779523,937,937,937,937,1
|
|
20240807,122600,7778586,934,934,934,934,0
|
|
20240807,122500,7778586,934,934,934,934,73
|
|
20240807,122400,7710404,934,934,934,934,0
|
|
20240807,122300,7710404,934,934,934,934,1
|
|
20240807,122200,7709470,929,929,929,929,0
|
|
20240807,122100,7709470,929,929,929,929,0
|
|
20240807,122000,7709470,929,929,929,929,0
|
|
20240807,121900,7709470,929,929,929,929,0
|
|
20240807,121800,7709470,929,929,929,929,0
|
|
20240807,121700,7709470,929,929,929,929,0
|
|
20240807,121600,7709470,929,929,929,929,0
|
|
20240807,121500,7709470,929,929,929,929,0
|
|
20240807,121400,7709470,929,929,929,929,0
|
|
20240807,121300,7709470,929,929,929,929,0
|
|
20240807,121200,7709470,929,929,929,929,0
|
|
20240807,121100,7709470,929,929,929,929,0
|
|
20240807,121000,7709470,929,930,930,929,18
|
|
20240807,120900,7692747,934,934,934,934,0
|
|
20240807,120800,7692747,934,934,934,934,0
|
|
20240807,120700,7692747,934,934,934,934,0
|
|
20240807,120600,7692747,934,934,934,934,0
|
|
20240807,120500,7692747,934,934,934,934,1
|
|
20240807,120400,7691813,930,930,930,930,0
|
|
20240807,120300,7691813,930,930,930,930,127
|
|
20240807,120200,7573703,930,930,930,930,1245
|
|
20240807,120100,6415853,930,932,932,930,250
|
|
20240807,120000,6183190,932,932,932,932,0
|
|
20240807,115900,6183190,932,932,932,932,0
|
|
20240807,115800,6183190,932,932,932,932,0
|
|
20240807,115700,6183190,932,932,932,932,0
|
|
20240807,115600,6183190,932,932,932,932,0
|
|
20240807,115500,6183190,932,934,934,932,153
|
|
20240807,115400,6040455,934,934,934,934,0
|
|
20240807,115300,6040455,934,934,934,934,0
|
|
20240807,115200,6040455,934,934,934,934,3
|
|
20240807,115100,6037653,934,934,934,934,0
|
|
20240807,115000,6037653,934,934,934,934,0
|
|
20240807,114900,6037653,934,934,934,934,0
|
|
20240807,114800,6037653,934,934,934,934,0
|
|
20240807,114700,6037653,934,934,934,934,0
|
|
20240807,114600,6037653,934,934,934,934,0
|
|
20240807,114500,6037653,934,934,934,934,9
|
|
20240807,114400,6029247,933,933,933,933,0
|
|
20240807,114300,6029247,933,933,933,933,0
|
|
20240807,114200,6029247,933,942,942,933,60
|
|
20240807,114100,5972817,943,943,943,943,0
|
|
20240807,114000,5972817,943,943,943,943,0
|
|
20240807,113900,5972817,943,943,943,943,50
|
|
20240807,113800,5925667,943,943,943,943,0
|
|
20240807,113700,5925667,943,943,943,943,0
|
|
20240807,113600,5925667,943,943,943,943,0
|
|
20240807,113500,5925667,943,943,943,943,0
|
|
20240807,113400,5925667,943,943,943,943,9
|
|
20240807,113300,5917180,943,943,943,943,0
|
|
20240807,113200,5917180,943,943,943,943,0
|
|
20240807,113100,5917180,943,943,943,943,0
|
|
20240807,113000,5917180,943,943,943,943,0
|
|
20240807,112900,5917180,943,943,943,943,0
|
|
20240807,112800,5917180,943,943,943,943,0
|
|
20240807,112700,5917180,943,943,943,943,0
|
|
20240807,112600,5917180,943,943,943,943,0
|
|
20240807,112500,5917180,943,943,943,943,0
|
|
20240807,112400,5917180,943,943,943,943,0
|
|
20240807,112300,5917180,943,943,943,943,0
|
|
20240807,112200,5917180,943,943,943,943,0
|
|
20240807,112100,5917180,943,943,943,943,0
|
|
20240807,112000,5917180,943,943,943,943,0
|
|
20240807,111900,5917180,943,943,943,943,0
|
|
20240807,111800,5917180,943,943,943,943,1
|
|
20240807,111700,5916237,943,943,943,943,0
|
|
20240807,111600,5916237,943,943,943,943,0
|
|
20240807,111500,5916237,943,943,943,943,0
|
|
20240807,111400,5916237,943,943,943,943,0
|
|
20240807,111300,5916237,943,943,943,943,0
|
|
20240807,111200,5916237,943,943,943,943,0
|
|
20240807,111100,5916237,943,943,943,943,0
|
|
20240807,111000,5916237,943,943,943,943,0
|
|
20240807,110900,5916237,943,943,943,943,0
|
|
20240807,110800,5916237,943,943,943,943,0
|
|
20240807,110700,5916237,943,943,943,943,0
|
|
20240807,110600,5916237,943,943,943,943,0
|
|
20240807,110500,5916237,943,943,943,943,0
|
|
20240807,110400,5916237,943,943,943,943,0
|
|
20240807,110300,5916237,943,943,943,943,1
|
|
20240807,110200,5915294,944,944,944,944,0
|
|
20240807,110100,5915294,944,944,944,944,0
|
|
20240807,110000,5915294,944,944,944,944,0
|
|
20240807,105900,5915294,944,944,944,944,0
|
|
20240807,105800,5915294,944,944,944,944,0
|
|
20240807,105700,5915294,944,944,944,944,0
|
|
20240807,105600,5915294,944,944,944,944,0
|
|
20240807,105500,5915294,944,944,944,944,1
|
|
20240807,105400,5914350,946,946,946,946,0
|
|
20240807,105300,5914350,946,946,946,946,0
|
|
20240807,105200,5914350,946,946,946,946,0
|
|
20240807,105100,5914350,946,946,946,946,0
|
|
20240807,105000,5914350,946,946,946,946,0
|
|
20240807,104900,5914350,946,946,946,946,0
|
|
20240807,104800,5914350,946,946,946,946,0
|
|
20240807,104700,5914350,946,946,946,946,0
|
|
20240807,104600,5914350,946,946,946,946,0
|
|
20240807,104500,5914350,946,946,946,946,0
|
|
20240807,104400,5914350,946,946,946,946,0
|
|
20240807,104300,5914350,946,946,946,946,0
|
|
20240807,104200,5914350,946,946,946,946,0
|
|
20240807,104100,5914350,946,946,946,946,0
|
|
20240807,104000,5914350,946,945,946,945,2
|
|
20240807,103900,5912459,931,931,931,931,0
|
|
20240807,103800,5912459,931,931,931,931,0
|
|
20240807,103700,5912459,931,931,931,931,0
|
|
20240807,103600,5912459,931,931,931,931,0
|
|
20240807,103500,5912459,931,931,931,931,0
|
|
20240807,103400,5912459,931,931,931,931,0
|
|
20240807,103300,5912459,931,931,931,931,0
|
|
20240807,103200,5912459,931,931,931,931,0
|
|
20240807,103100,5912459,931,931,931,931,392
|
|
20240807,103000,5547507,931,931,931,931,12
|
|
20240807,102900,5536335,946,946,946,946,0
|
|
20240807,102800,5536335,946,946,946,946,0
|
|
20240807,102700,5536335,946,946,946,946,0
|
|
20240807,102600,5536335,946,946,946,946,0
|
|
20240807,102500,5536335,946,946,946,946,1
|
|
20240807,102400,5535389,933,933,933,933,0
|
|
20240807,102300,5535389,933,933,933,933,0
|
|
20240807,102200,5535389,933,933,933,933,0
|
|
20240807,102100,5535389,933,933,933,933,451
|
|
20240807,102000,5114606,933,933,933,933,0
|
|
20240807,101900,5114606,933,933,933,933,0
|
|
20240807,101800,5114606,933,933,933,933,0
|
|
20240807,101700,5114606,933,933,933,933,0
|
|
20240807,101600,5114606,933,940,940,933,100
|
|
20240807,101500,5020680,946,946,946,946,0
|
|
20240807,101400,5020680,946,944,946,944,2358
|
|
20240807,101300,2790014,940,940,940,940,0
|
|
20240807,101200,2790014,940,940,940,940,132
|
|
20240807,101100,2665934,940,940,940,940,1
|
|
20240807,101000,2664994,946,946,946,946,0
|
|
20240807,100900,2664994,946,946,946,946,0
|
|
20240807,100800,2664994,946,946,946,946,0
|
|
20240807,100700,2664994,946,946,946,946,0
|
|
20240807,100600,2664994,946,946,946,946,0
|
|
20240807,100500,2664994,946,946,946,946,5
|
|
20240807,100400,2660264,947,947,947,947,0
|
|
20240807,100300,2660264,947,947,947,947,0
|
|
20240807,100200,2660264,947,947,947,947,0
|
|
20240807,100100,2660264,947,947,947,947,0
|
|
20240807,100000,2660264,947,947,947,947,1
|
|
20240807,095900,2659317,940,941,941,940,4
|
|
20240807,095800,2655554,949,949,949,949,0
|
|
20240807,095700,2655554,949,949,949,949,0
|
|
20240807,095600,2655554,949,949,949,949,0
|
|
20240807,095500,2655554,949,949,949,949,0
|
|
20240807,095400,2655554,949,949,949,949,1
|
|
20240807,095300,2654605,945,945,945,945,0
|
|
20240807,095200,2654605,945,945,945,945,0
|
|
20240807,095100,2654605,945,945,945,945,0
|
|
20240807,095000,2654605,945,945,945,945,0
|
|
20240807,094900,2654605,945,945,945,945,0
|
|
20240807,094800,2654605,945,945,945,945,0
|
|
20240807,094700,2654605,945,945,945,945,0
|
|
20240807,094600,2654605,945,945,945,945,0
|
|
20240807,094500,2654605,945,945,945,945,533
|
|
20240807,094400,2150920,945,945,945,945,0
|
|
20240807,094300,2150920,945,945,945,945,0
|
|
20240807,094200,2150920,945,945,945,945,0
|
|
20240807,094100,2150920,945,945,945,945,0
|
|
20240807,094000,2150920,945,945,945,945,47
|
|
20240807,093900,2106505,945,945,945,945,0
|
|
20240807,093800,2106505,945,945,945,945,1
|
|
20240807,093700,2105560,945,945,945,945,1
|
|
20240807,093600,2104615,942,942,942,942,0
|
|
20240807,093500,2104615,942,942,942,942,1
|
|
20240807,093400,2103673,943,943,943,943,0
|
|
20240807,093300,2103673,943,943,943,943,0
|
|
20240807,093200,2103673,943,943,943,943,132
|
|
20240807,093100,1979197,943,943,943,943,0
|
|
20240807,093000,1979197,943,943,943,943,1
|
|
20240807,092900,1978254,939,939,939,939,0
|
|
20240807,092800,1978254,939,939,939,939,0
|
|
20240807,092700,1978254,939,939,939,939,0
|
|
20240807,092600,1978254,939,939,939,939,0
|
|
20240807,092500,1978254,939,939,939,939,0
|
|
20240807,092400,1978254,939,939,939,939,0
|
|
20240807,092300,1978254,939,939,939,939,0
|
|
20240807,092200,1978254,939,939,939,939,0
|
|
20240807,092100,1978254,939,939,939,939,170
|
|
20240807,092000,1818624,939,939,939,939,41
|
|
20240807,091900,1780125,945,945,945,945,0
|
|
20240807,091800,1780125,945,945,945,945,1
|
|
20240807,091700,1779180,937,937,937,937,0
|
|
20240807,091600,1779180,937,937,937,937,3
|
|
20240807,091500,1776369,954,954,954,954,0
|
|
20240807,091400,1776369,954,954,954,954,0
|
|
20240807,091300,1776369,954,954,954,954,0
|
|
20240807,091200,1776369,954,953,954,953,2
|
|
20240807,091100,1774462,930,929,930,929,194
|
|
20240807,091000,1594047,930,930,930,930,0
|
|
20240807,090900,1594047,930,930,930,930,0
|
|
20240807,090800,1594047,930,930,930,930,0
|
|
20240807,090700,1594047,930,930,930,930,0
|
|
20240807,090600,1594047,930,930,930,930,0
|
|
20240807,090500,1594047,930,930,930,930,1583
|
|
20240807,090400,121857,930,931,931,930,111
|
|
20240807,090300,18620,931,931,931,931,0
|
|
20240807,090200,18620,931,931,931,931,0
|
|
20240807,090100,18620,931,931,931,931,0
|
|
20240807,090000,18620,931,931,931,931,20
|