612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190900,74054363,706,706,706,706,468
|
|
20240807,190800,74054363,706,706,706,706,0
|
|
20240807,190700,74054363,706,706,706,706,0
|
|
20240807,190600,74054363,706,706,706,706,0
|
|
20240807,190500,74054363,706,706,706,706,0
|
|
20240807,190400,74054363,706,706,706,706,0
|
|
20240807,190300,74054363,706,706,706,706,0
|
|
20240807,190200,74054363,706,706,706,706,0
|
|
20240807,190100,74054363,706,706,706,706,0
|
|
20240807,190000,74054363,706,706,706,706,0
|
|
20240807,185900,74054363,706,706,706,706,0
|
|
20240807,185800,74054363,706,706,706,706,0
|
|
20240807,185700,74054363,706,706,706,706,0
|
|
20240807,185600,74054363,706,706,706,706,0
|
|
20240807,185500,74054363,706,706,706,706,0
|
|
20240807,185400,74054363,706,706,706,706,0
|
|
20240807,185300,74054363,706,706,706,706,0
|
|
20240807,185200,74054363,706,706,706,706,0
|
|
20240807,185100,74054363,706,706,706,706,0
|
|
20240807,185000,74054363,706,706,706,706,0
|
|
20240807,184900,74054363,706,706,706,706,0
|
|
20240807,184800,74054363,706,706,706,706,0
|
|
20240807,184700,74054363,706,706,706,706,0
|
|
20240807,184600,74054363,706,706,706,706,0
|
|
20240807,184500,74054363,706,706,706,706,0
|
|
20240807,184400,74054363,706,706,706,706,0
|
|
20240807,184300,74054363,706,706,706,706,0
|
|
20240807,184200,74054363,706,706,706,706,0
|
|
20240807,184100,74054363,706,706,706,706,0
|
|
20240807,184000,74054363,706,706,706,706,0
|
|
20240807,183900,74054363,706,706,706,706,468
|
|
20240807,183800,74054363,706,706,706,706,0
|
|
20240807,183700,74054363,706,706,706,706,0
|
|
20240807,183600,74054363,706,706,706,706,0
|
|
20240807,183500,74054363,706,706,706,706,0
|
|
20240807,183400,74054363,706,706,706,706,0
|
|
20240807,183300,74054363,706,706,706,706,0
|
|
20240807,183200,74054363,706,706,706,706,0
|
|
20240807,183100,74054363,706,706,706,706,0
|
|
20240807,183000,74054363,706,706,706,706,0
|
|
20240807,182900,74054363,706,706,706,706,0
|
|
20240807,182800,74054363,706,706,706,706,0
|
|
20240807,182700,74054363,706,706,706,706,0
|
|
20240807,182600,74054363,706,706,706,706,0
|
|
20240807,182500,74054363,706,706,706,706,0
|
|
20240807,182400,74054363,706,706,706,706,0
|
|
20240807,182300,74054363,706,706,706,706,0
|
|
20240807,182200,74054363,706,706,706,706,0
|
|
20240807,182100,74054363,706,706,706,706,0
|
|
20240807,182000,74054363,706,706,706,706,0
|
|
20240807,181900,74054363,706,706,706,706,0
|
|
20240807,181800,74054363,706,706,706,706,0
|
|
20240807,181700,74054363,706,706,706,706,0
|
|
20240807,181600,74054363,706,706,706,706,0
|
|
20240807,181500,74054363,706,706,706,706,0
|
|
20240807,181400,74054363,706,706,706,706,0
|
|
20240807,181300,74054363,706,706,706,706,0
|
|
20240807,181200,74054363,706,706,706,706,0
|
|
20240807,181100,74054363,706,706,706,706,0
|
|
20240807,181000,74054363,706,706,706,706,0
|
|
20240807,180900,74054363,706,706,706,706,468
|
|
20240807,180800,74054363,706,706,706,706,0
|
|
20240807,180700,74054363,706,706,706,706,0
|
|
20240807,180600,74054363,706,706,706,706,0
|
|
20240807,180500,74054363,706,706,706,706,0
|
|
20240807,180400,74054363,706,706,706,706,0
|
|
20240807,180300,74054363,706,706,706,706,0
|
|
20240807,180200,74054363,706,706,706,706,0
|
|
20240807,180100,74054363,706,706,706,706,0
|
|
20240807,180000,74054363,706,706,706,706,0
|
|
20240807,175900,74054363,706,706,706,706,0
|
|
20240807,175800,74054363,706,706,706,706,0
|
|
20240807,175700,74054363,706,706,706,706,0
|
|
20240807,175600,74054363,706,706,706,706,0
|
|
20240807,175500,74054363,706,706,706,706,0
|
|
20240807,175400,74054363,706,706,706,706,0
|
|
20240807,175300,74054363,706,706,706,706,0
|
|
20240807,175200,74054363,706,706,706,706,0
|
|
20240807,175100,74054363,706,706,706,706,0
|
|
20240807,175000,74054363,706,706,706,706,0
|
|
20240807,174900,74054363,706,706,706,706,0
|
|
20240807,174800,74054363,706,706,706,706,0
|
|
20240807,174700,74054363,706,706,706,706,0
|
|
20240807,174600,74054363,706,706,706,706,0
|
|
20240807,174500,74054363,706,706,706,706,0
|
|
20240807,174400,74054363,706,706,706,706,0
|
|
20240807,174300,74054363,706,706,706,706,0
|
|
20240807,174200,74054363,706,706,706,706,0
|
|
20240807,174100,74054363,706,706,706,706,0
|
|
20240807,174000,74054363,706,706,706,706,0
|
|
20240807,173900,74054363,706,706,706,706,468
|
|
20240807,173800,74054363,706,706,706,706,0
|
|
20240807,173700,74054363,706,706,706,706,0
|
|
20240807,173600,74054363,706,706,706,706,0
|
|
20240807,173500,74054363,706,706,706,706,0
|
|
20240807,173400,74054363,706,706,706,706,0
|
|
20240807,173300,74054363,706,706,706,706,0
|
|
20240807,173200,74054363,706,706,706,706,0
|
|
20240807,173100,74054363,706,706,706,706,0
|
|
20240807,173000,74054363,706,706,706,706,0
|
|
20240807,172900,74054363,706,706,706,706,0
|
|
20240807,172800,74054363,706,706,706,706,0
|
|
20240807,172700,74054363,706,706,706,706,0
|
|
20240807,172600,74054363,706,706,706,706,0
|
|
20240807,172500,74054363,706,706,706,706,0
|
|
20240807,172400,74054363,706,706,706,706,0
|
|
20240807,172300,74054363,706,706,706,706,0
|
|
20240807,172200,74054363,706,706,706,706,0
|
|
20240807,172100,74054363,706,706,706,706,0
|
|
20240807,172000,74054363,706,706,706,706,0
|
|
20240807,171900,74054363,706,706,706,706,0
|
|
20240807,171800,74054363,706,706,706,706,0
|
|
20240807,171700,74054363,706,706,706,706,0
|
|
20240807,171600,74054363,706,706,706,706,0
|
|
20240807,171500,74054363,706,706,706,706,0
|
|
20240807,171400,74054363,706,706,706,706,0
|
|
20240807,171300,74054363,706,706,706,706,0
|
|
20240807,171200,74054363,706,706,706,706,0
|
|
20240807,171100,74054363,706,706,706,706,0
|
|
20240807,171000,74054363,706,706,706,706,0
|
|
20240807,170900,74054363,706,706,706,706,468
|
|
20240807,170800,74054363,706,706,706,706,0
|
|
20240807,170700,74054363,706,706,706,706,0
|
|
20240807,170600,74054363,706,706,706,706,0
|
|
20240807,170500,74054363,706,706,706,706,0
|
|
20240807,170400,74054363,706,706,706,706,0
|
|
20240807,170300,74054363,706,706,706,706,0
|
|
20240807,170200,74054363,706,706,706,706,0
|
|
20240807,170100,74054363,706,706,706,706,0
|
|
20240807,170000,74054363,706,706,706,706,0
|
|
20240807,165900,74054363,706,706,706,706,0
|
|
20240807,165800,74054363,706,706,706,706,0
|
|
20240807,165700,74054363,706,706,706,706,0
|
|
20240807,165600,74054363,706,706,706,706,0
|
|
20240807,165500,74054363,706,706,706,706,0
|
|
20240807,165400,74054363,706,706,706,706,0
|
|
20240807,165300,74054363,706,706,706,706,0
|
|
20240807,165200,74054363,706,706,706,706,0
|
|
20240807,165100,74054363,706,706,706,706,0
|
|
20240807,165000,74054363,706,706,706,706,0
|
|
20240807,164900,74054363,706,706,706,706,0
|
|
20240807,164800,74054363,706,706,706,706,0
|
|
20240807,164700,74054363,706,706,706,706,0
|
|
20240807,164600,74054363,706,706,706,706,0
|
|
20240807,164500,74054363,706,706,706,706,0
|
|
20240807,164400,74054363,706,706,706,706,0
|
|
20240807,164300,74054363,706,706,706,706,0
|
|
20240807,164200,74054363,706,706,706,706,0
|
|
20240807,164100,74054363,706,706,706,706,0
|
|
20240807,164000,74054363,706,706,706,706,0
|
|
20240807,163900,74054363,706,706,706,706,468
|
|
20240807,163800,74054363,706,706,706,706,0
|
|
20240807,163700,74054363,706,706,706,706,0
|
|
20240807,163600,74054363,706,706,706,706,0
|
|
20240807,163500,74054363,706,706,706,706,0
|
|
20240807,163400,74054363,706,706,706,706,0
|
|
20240807,163300,74054363,706,706,706,706,0
|
|
20240807,163200,74054363,706,706,706,706,0
|
|
20240807,163100,74054363,706,706,706,706,0
|
|
20240807,163000,74054363,706,706,706,706,0
|
|
20240807,162900,74054363,706,706,706,706,0
|
|
20240807,162800,74054363,706,706,706,706,0
|
|
20240807,162700,74054363,706,706,706,706,0
|
|
20240807,162600,74054363,706,706,706,706,0
|
|
20240807,162500,74054363,706,706,706,706,0
|
|
20240807,162400,74054363,706,706,706,706,0
|
|
20240807,162300,74054363,706,706,706,706,0
|
|
20240807,162200,74054363,706,706,706,706,0
|
|
20240807,162100,74054363,706,706,706,706,0
|
|
20240807,162000,74054363,706,706,706,706,0
|
|
20240807,161900,74054363,706,706,706,706,0
|
|
20240807,161800,74054363,706,706,706,706,0
|
|
20240807,161700,74054363,706,706,706,706,0
|
|
20240807,161600,74054363,706,706,706,706,0
|
|
20240807,161500,74054363,706,706,706,706,0
|
|
20240807,161400,74054363,706,706,706,706,0
|
|
20240807,161300,74054363,706,706,706,706,0
|
|
20240807,161200,74054363,706,706,706,706,0
|
|
20240807,161100,74054363,706,706,706,706,0
|
|
20240807,161000,74054363,706,706,706,706,0
|
|
20240807,160900,74054363,706,706,706,706,468
|
|
20240807,160800,74054363,706,706,706,706,0
|
|
20240807,160700,74054363,706,706,706,706,0
|
|
20240807,160600,74054363,706,706,706,706,0
|
|
20240807,160500,74054363,706,706,706,706,0
|
|
20240807,160400,74054363,706,706,706,706,0
|
|
20240807,160300,74054363,706,706,706,706,0
|
|
20240807,160200,74054363,706,706,706,706,0
|
|
20240807,160100,74054363,706,706,706,706,0
|
|
20240807,160000,74054363,706,706,706,706,0
|
|
20240807,155900,74054363,706,706,706,706,0
|
|
20240807,155800,74054363,706,706,706,706,0
|
|
20240807,155700,74054363,706,706,706,706,0
|
|
20240807,155600,74054363,706,706,706,706,0
|
|
20240807,155500,74054363,706,706,706,706,0
|
|
20240807,155400,74054363,706,706,706,706,0
|
|
20240807,155300,74054363,706,706,706,706,0
|
|
20240807,155200,74054363,706,706,706,706,0
|
|
20240807,155100,74054363,706,706,706,706,0
|
|
20240807,155000,74054363,706,706,706,706,0
|
|
20240807,154900,74054363,706,706,706,706,0
|
|
20240807,154800,74054363,706,706,706,706,0
|
|
20240807,154700,74054363,706,706,706,706,0
|
|
20240807,154600,74054363,706,706,706,706,0
|
|
20240807,154500,74054363,706,706,706,706,0
|
|
20240807,154400,74054363,706,706,706,706,0
|
|
20240807,154300,74054363,706,706,706,706,0
|
|
20240807,154200,74054363,706,706,706,706,0
|
|
20240807,154100,74054363,706,706,706,706,0
|
|
20240807,154000,74054363,706,706,706,706,0
|
|
20240807,153900,74054363,706,706,706,706,468
|
|
20240807,153800,74054363,706,706,706,706,0
|
|
20240807,153700,74054363,706,706,706,706,0
|
|
20240807,153600,74054363,706,706,706,706,0
|
|
20240807,153500,74054363,706,706,706,706,0
|
|
20240807,153400,74054363,706,706,706,706,0
|
|
20240807,153300,74054363,706,706,706,706,0
|
|
20240807,153200,74054363,706,706,706,706,0
|
|
20240807,153100,74054363,706,706,706,706,0
|
|
20240807,153000,74054363,706,706,706,706,468
|
|
20240807,152900,73723955,706,706,706,706,0
|
|
20240807,152800,73723955,706,706,706,706,0
|
|
20240807,152700,73723955,706,706,706,706,0
|
|
20240807,152600,73723955,706,706,706,706,0
|
|
20240807,152500,73723955,706,706,706,706,0
|
|
20240807,152400,73723955,706,706,706,706,0
|
|
20240807,152300,73723955,706,706,706,706,0
|
|
20240807,152200,73723955,706,706,706,706,0
|
|
20240807,152100,73723955,706,706,706,706,0
|
|
20240807,152000,73723955,706,706,706,706,0
|
|
20240807,151900,73723955,706,706,706,706,6
|
|
20240807,151800,73719719,706,706,706,706,0
|
|
20240807,151700,73719719,706,707,707,706,13
|
|
20240807,151600,73710531,707,707,707,707,0
|
|
20240807,151500,73710531,707,707,707,707,2
|
|
20240807,151400,73709117,708,708,708,708,0
|
|
20240807,151300,73709117,708,705,708,705,46
|
|
20240807,151200,73676675,705,707,708,704,611
|
|
20240807,151100,73245960,707,708,708,703,2006
|
|
20240807,151000,71835079,707,707,708,707,7
|
|
20240807,150900,71830128,708,708,708,708,8
|
|
20240807,150800,71824464,708,705,708,705,12
|
|
20240807,150700,71816001,704,704,704,704,0
|
|
20240807,150600,71816001,704,706,706,704,70
|
|
20240807,150500,71766709,708,708,708,708,0
|
|
20240807,150400,71766709,708,708,708,708,4
|
|
20240807,150300,71763877,709,709,709,709,3
|
|
20240807,150200,71761750,709,709,709,709,0
|
|
20240807,150100,71761750,709,707,709,703,2511
|
|
20240807,150000,69991843,709,708,709,708,3
|
|
20240807,145900,69989717,709,710,710,709,3
|
|
20240807,145800,69987588,711,711,712,710,97
|
|
20240807,145700,69918570,710,712,712,710,24
|
|
20240807,145600,69901495,711,711,711,711,1
|
|
20240807,145500,69900784,712,712,712,712,3
|
|
20240807,145400,69898648,712,712,712,703,2897
|
|
20240807,145300,67854695,713,713,713,713,0
|
|
20240807,145200,67854695,713,713,713,713,0
|
|
20240807,145100,67854695,713,713,713,713,0
|
|
20240807,145000,67854695,713,713,713,713,20
|
|
20240807,144900,67840435,713,713,713,713,5
|
|
20240807,144800,67836870,713,714,714,713,4
|
|
20240807,144700,67834015,714,715,715,713,8
|
|
20240807,144600,67828303,714,714,714,714,1
|
|
20240807,144500,67827589,715,715,715,715,11
|
|
20240807,144400,67819724,715,715,715,715,1
|
|
20240807,144300,67819009,714,714,714,714,0
|
|
20240807,144200,67819009,714,714,714,714,1
|
|
20240807,144100,67818295,715,714,715,714,5
|
|
20240807,144000,67814723,713,713,713,713,26
|
|
20240807,143900,67796185,714,714,714,714,1
|
|
20240807,143800,67795471,715,715,715,714,3
|
|
20240807,143700,67793327,714,714,714,714,1
|
|
20240807,143600,67792613,714,714,714,714,0
|
|
20240807,143500,67792613,714,714,714,714,0
|
|
20240807,143400,67792613,714,714,714,714,0
|
|
20240807,143300,67792613,714,714,714,714,0
|
|
20240807,143200,67792613,714,714,714,714,0
|
|
20240807,143100,67792613,714,714,715,714,5
|
|
20240807,143000,67789042,715,715,715,715,0
|
|
20240807,142900,67789042,715,714,715,714,3
|
|
20240807,142800,67786898,715,714,715,714,6
|
|
20240807,142700,67782613,715,715,715,715,0
|
|
20240807,142600,67782613,715,715,715,715,0
|
|
20240807,142500,67782613,715,715,715,715,0
|
|
20240807,142400,67782613,715,715,715,715,0
|
|
20240807,142300,67782613,715,715,715,715,0
|
|
20240807,142200,67782613,715,715,715,715,47
|
|
20240807,142100,67749008,716,715,716,715,7
|
|
20240807,142000,67744002,715,715,715,715,4
|
|
20240807,141900,67741142,716,716,716,716,0
|
|
20240807,141800,67741142,716,716,716,716,0
|
|
20240807,141700,67741142,716,715,716,715,17
|
|
20240807,141600,67728986,716,716,716,716,0
|
|
20240807,141500,67728986,716,715,716,715,22
|
|
20240807,141400,67713254,716,716,716,716,0
|
|
20240807,141300,67713254,716,716,716,716,50
|
|
20240807,141200,67677454,716,716,716,716,0
|
|
20240807,141100,67677454,716,716,716,716,2
|
|
20240807,141000,67676022,715,715,715,715,0
|
|
20240807,140900,67676022,715,715,715,715,0
|
|
20240807,140800,67676022,715,715,715,715,500
|
|
20240807,140700,67318522,714,715,715,714,57
|
|
20240807,140600,67277768,715,715,715,715,0
|
|
20240807,140500,67277768,715,715,715,715,0
|
|
20240807,140400,67277768,715,716,716,715,2
|
|
20240807,140300,67276337,715,715,715,715,1
|
|
20240807,140200,67275622,716,716,716,716,0
|
|
20240807,140100,67275622,716,716,716,716,1
|
|
20240807,140000,67274906,716,715,716,712,15
|
|
20240807,135900,67264204,716,716,716,716,681
|
|
20240807,135800,66776608,716,715,716,715,517
|
|
20240807,135700,66406952,715,715,715,714,1002
|
|
20240807,135600,65690552,714,712,714,712,1863
|
|
20240807,135500,64361360,712,710,713,710,832
|
|
20240807,135400,63769804,710,710,710,710,100
|
|
20240807,135300,63698804,709,709,709,709,761
|
|
20240807,135200,63159255,709,708,709,708,136
|
|
20240807,135100,63062867,708,708,708,708,0
|
|
20240807,135000,63062867,708,708,708,708,0
|
|
20240807,134900,63062867,708,708,708,708,0
|
|
20240807,134800,63062867,708,708,708,708,0
|
|
20240807,134700,63062867,708,708,708,708,0
|
|
20240807,134600,63062867,708,708,708,708,100
|
|
20240807,134500,62992067,708,708,708,708,0
|
|
20240807,134400,62992067,708,708,708,708,11
|
|
20240807,134300,62984279,707,707,707,707,55
|
|
20240807,134200,62945394,708,708,708,708,0
|
|
20240807,134100,62945394,708,708,708,708,0
|
|
20240807,134000,62945394,708,708,708,708,0
|
|
20240807,133900,62945394,708,708,708,708,0
|
|
20240807,133800,62945394,708,708,708,708,0
|
|
20240807,133700,62945394,708,708,708,708,0
|
|
20240807,133600,62945394,708,708,708,708,0
|
|
20240807,133500,62945394,708,708,708,708,0
|
|
20240807,133400,62945394,708,708,708,708,2
|
|
20240807,133300,62943978,707,707,707,707,0
|
|
20240807,133200,62943978,707,707,707,707,233
|
|
20240807,133100,62779247,707,707,707,707,1
|
|
20240807,133000,62778540,707,707,707,707,0
|
|
20240807,132900,62778540,707,707,707,707,0
|
|
20240807,132800,62778540,707,707,707,707,0
|
|
20240807,132700,62778540,707,707,707,707,1
|
|
20240807,132600,62777833,707,708,708,707,633
|
|
20240807,132500,62330285,709,709,709,709,2
|
|
20240807,132400,62328867,708,708,708,708,0
|
|
20240807,132300,62328867,708,708,708,708,0
|
|
20240807,132200,62328867,708,708,708,708,0
|
|
20240807,132100,62328867,708,708,708,708,0
|
|
20240807,132000,62328867,708,708,708,708,11
|
|
20240807,131900,62321079,709,709,709,709,0
|
|
20240807,131800,62321079,709,709,709,709,2
|
|
20240807,131700,62319661,709,709,709,709,0
|
|
20240807,131600,62319661,709,709,709,709,0
|
|
20240807,131500,62319661,709,709,709,709,0
|
|
20240807,131400,62319661,709,709,709,709,4
|
|
20240807,131300,62316825,708,708,708,708,0
|
|
20240807,131200,62316825,708,708,708,708,1
|
|
20240807,131100,62316117,708,708,708,708,233
|
|
20240807,131000,62151153,708,708,708,708,200
|
|
20240807,130900,62009553,708,708,708,708,0
|
|
20240807,130800,62009553,708,708,708,708,0
|
|
20240807,130700,62009553,708,708,708,708,0
|
|
20240807,130600,62009553,708,708,708,708,1
|
|
20240807,130500,62008845,709,709,709,709,0
|
|
20240807,130400,62008845,709,709,709,709,0
|
|
20240807,130300,62008845,709,709,709,709,0
|
|
20240807,130200,62008845,709,709,709,709,0
|
|
20240807,130100,62008845,709,709,709,709,0
|
|
20240807,130000,62008845,709,709,709,709,2
|
|
20240807,125900,62007427,708,708,708,708,1
|
|
20240807,125800,62006719,709,709,709,709,0
|
|
20240807,125700,62006719,709,709,709,709,0
|
|
20240807,125600,62006719,709,709,709,709,0
|
|
20240807,125500,62006719,709,708,709,708,4
|
|
20240807,125400,62003884,709,709,709,709,0
|
|
20240807,125300,62003884,709,709,709,709,0
|
|
20240807,125200,62003884,709,709,709,709,2
|
|
20240807,125100,62002466,710,710,710,710,0
|
|
20240807,125000,62002466,710,710,710,710,0
|
|
20240807,124900,62002466,710,710,710,710,0
|
|
20240807,124800,62002466,710,710,710,710,0
|
|
20240807,124700,62002466,710,710,710,710,0
|
|
20240807,124600,62002466,710,710,710,710,0
|
|
20240807,124500,62002466,710,710,710,710,0
|
|
20240807,124400,62002466,710,710,710,710,2
|
|
20240807,124300,62001046,710,710,710,710,0
|
|
20240807,124200,62001046,710,710,710,710,139
|
|
20240807,124100,61902356,710,710,710,710,28
|
|
20240807,124000,61882476,710,710,710,710,0
|
|
20240807,123900,61882476,710,710,710,710,0
|
|
20240807,123800,61882476,710,710,710,710,1
|
|
20240807,123700,61881766,710,710,710,710,4
|
|
20240807,123600,61878926,710,710,710,710,0
|
|
20240807,123500,61878926,710,710,710,710,58
|
|
20240807,123400,61837746,710,710,710,710,1
|
|
20240807,123300,61837036,711,711,711,711,0
|
|
20240807,123200,61837036,711,711,711,711,0
|
|
20240807,123100,61837036,711,711,711,711,0
|
|
20240807,123000,61837036,711,711,711,711,0
|
|
20240807,122900,61837036,711,711,711,711,0
|
|
20240807,122800,61837036,711,711,711,711,0
|
|
20240807,122700,61837036,711,711,711,711,3
|
|
20240807,122600,61834903,703,710,710,703,1000
|
|
20240807,122500,61129323,711,711,711,711,0
|
|
20240807,122400,61129323,711,711,711,711,0
|
|
20240807,122300,61129323,711,711,711,711,0
|
|
20240807,122200,61129323,711,711,711,711,0
|
|
20240807,122100,61129323,711,711,711,711,0
|
|
20240807,122000,61129323,711,711,711,711,0
|
|
20240807,121900,61129323,711,711,711,711,2
|
|
20240807,121800,61127901,710,710,710,710,1969
|
|
20240807,121700,59729911,710,710,710,710,0
|
|
20240807,121600,59729911,710,710,710,710,200
|
|
20240807,121500,59587911,710,710,710,710,0
|
|
20240807,121400,59587911,710,710,710,710,0
|
|
20240807,121300,59587911,710,710,710,710,2
|
|
20240807,121200,59586491,710,710,710,710,3
|
|
20240807,121100,59584361,711,710,711,710,30
|
|
20240807,121000,59563059,710,710,710,710,150
|
|
20240807,120900,59456559,710,709,710,709,13
|
|
20240807,120800,59447330,710,710,710,710,61
|
|
20240807,120700,59404020,710,710,710,710,300
|
|
20240807,120600,59191020,710,710,710,710,0
|
|
20240807,120500,59191020,710,710,710,710,1
|
|
20240807,120400,59190310,710,710,710,710,10
|
|
20240807,120300,59183210,710,710,710,710,0
|
|
20240807,120200,59183210,710,710,710,710,0
|
|
20240807,120100,59183210,710,709,710,709,40
|
|
20240807,120000,59154849,709,709,709,709,61
|
|
20240807,115900,59111600,710,710,710,710,0
|
|
20240807,115800,59111600,710,709,710,709,2
|
|
20240807,115700,59110181,705,705,705,705,0
|
|
20240807,115600,59110181,705,705,705,705,0
|
|
20240807,115500,59110181,705,709,709,705,27
|
|
20240807,115400,59091115,710,712,712,710,51
|
|
20240807,115300,59054897,713,713,713,713,4
|
|
20240807,115200,59052045,714,714,714,714,0
|
|
20240807,115100,59052045,714,714,714,714,21
|
|
20240807,115000,59037051,714,714,714,714,10
|
|
20240807,114900,59029911,714,714,714,714,0
|
|
20240807,114800,59029911,714,714,714,714,29
|
|
20240807,114700,59009205,710,713,713,710,28
|
|
20240807,114600,58989296,714,714,714,714,0
|
|
20240807,114500,58989296,714,714,714,714,0
|
|
20240807,114400,58989296,714,714,714,714,0
|
|
20240807,114300,58989296,714,714,714,714,0
|
|
20240807,114200,58989296,714,714,714,714,0
|
|
20240807,114100,58989296,714,714,714,714,0
|
|
20240807,114000,58989296,714,714,714,714,0
|
|
20240807,113900,58989296,714,714,714,714,5
|
|
20240807,113800,58985726,713,713,713,713,1
|
|
20240807,113700,58985013,714,714,714,714,0
|
|
20240807,113600,58985013,714,714,714,714,0
|
|
20240807,113500,58985013,714,714,714,714,0
|
|
20240807,113400,58985013,714,713,714,706,8
|
|
20240807,113300,58979330,714,714,714,714,170
|
|
20240807,113200,58857950,714,714,714,714,0
|
|
20240807,113100,58857950,714,714,714,714,43
|
|
20240807,113000,58827248,714,714,714,714,4
|
|
20240807,112900,58824392,714,710,714,709,910
|
|
20240807,112800,58177655,710,710,710,710,2
|
|
20240807,112700,58176235,709,709,709,709,263
|
|
20240807,112600,57989768,709,709,709,709,0
|
|
20240807,112500,57989768,709,709,709,709,128
|
|
20240807,112400,57899016,709,709,709,709,0
|
|
20240807,112300,57899016,709,709,709,709,0
|
|
20240807,112200,57899016,709,707,709,707,22
|
|
20240807,112100,57883456,707,707,707,707,1
|
|
20240807,112000,57882749,706,707,707,706,11
|
|
20240807,111900,57874982,706,706,706,706,146
|
|
20240807,111800,57771906,707,707,707,707,0
|
|
20240807,111700,57771906,707,707,707,707,0
|
|
20240807,111600,57771906,707,707,707,707,0
|
|
20240807,111500,57771906,707,707,707,707,1400
|
|
20240807,111400,56782106,707,707,707,707,0
|
|
20240807,111300,56782106,707,707,707,704,617
|
|
20240807,111200,56346890,709,709,709,709,110
|
|
20240807,111100,56268900,710,710,710,710,23
|
|
20240807,111000,56252570,709,709,709,709,49
|
|
20240807,110900,56217829,710,710,710,710,2
|
|
20240807,110800,56216409,715,712,715,711,47
|
|
20240807,110700,56182890,713,714,715,713,27
|
|
20240807,110600,56163605,715,713,716,713,72
|
|
20240807,110500,56112143,713,714,714,712,52
|
|
20240807,110400,56075053,714,716,716,714,257
|
|
20240807,110300,55891148,727,713,728,713,5537
|
|
20240807,110200,51881878,719,720,720,711,609
|
|
20240807,110100,51448394,725,709,729,709,10675
|
|
20240807,110000,43750446,708,706,708,706,317
|
|
20240807,105900,43526275,707,707,707,707,0
|
|
20240807,105800,43526275,707,705,707,705,542
|
|
20240807,105700,43144158,704,702,704,702,417
|
|
20240807,105600,42850607,701,700,701,700,424
|
|
20240807,105500,42553800,700,699,700,699,20
|
|
20240807,105400,42539810,700,700,700,700,0
|
|
20240807,105300,42539810,700,697,700,697,1000
|
|
20240807,105200,41841982,697,697,697,697,1
|
|
20240807,105100,41841285,697,697,697,697,0
|
|
20240807,105000,41841285,697,697,697,697,2
|
|
20240807,104900,41839891,697,697,697,697,0
|
|
20240807,104800,41839891,697,697,697,697,1
|
|
20240807,104700,41839194,696,696,696,696,0
|
|
20240807,104600,41839194,696,696,696,696,1
|
|
20240807,104500,41838498,697,697,697,697,5
|
|
20240807,104400,41835013,697,697,697,697,0
|
|
20240807,104300,41835013,697,697,697,697,1
|
|
20240807,104200,41834316,697,697,697,697,599
|
|
20240807,104100,41416813,698,698,698,698,2
|
|
20240807,104000,41415417,698,698,698,698,0
|
|
20240807,103900,41415417,698,698,698,698,0
|
|
20240807,103800,41415417,698,697,698,697,134
|
|
20240807,103700,41322018,697,697,697,697,801
|
|
20240807,103600,40763721,695,696,696,695,200
|
|
20240807,103500,40624617,697,697,697,697,0
|
|
20240807,103400,40624617,697,697,697,697,0
|
|
20240807,103300,40624617,697,696,697,696,129
|
|
20240807,103200,40534829,695,696,696,695,201
|
|
20240807,103100,40394934,696,696,696,696,0
|
|
20240807,103000,40394934,696,696,696,696,2
|
|
20240807,102900,40393542,696,696,696,696,10
|
|
20240807,102800,40386582,696,696,696,696,2
|
|
20240807,102700,40385190,696,696,696,696,0
|
|
20240807,102600,40385190,696,696,696,696,12
|
|
20240807,102500,40376838,696,696,696,696,4
|
|
20240807,102400,40374054,696,696,696,696,2
|
|
20240807,102300,40372662,696,696,696,696,300
|
|
20240807,102200,40163862,696,696,696,696,0
|
|
20240807,102100,40163862,696,696,696,696,0
|
|
20240807,102000,40163862,696,696,696,696,1
|
|
20240807,101900,40163166,695,696,696,695,16
|
|
20240807,101800,40152038,696,695,696,695,11
|
|
20240807,101700,40144386,696,696,696,696,4
|
|
20240807,101600,40141602,696,695,696,695,21
|
|
20240807,101500,40127006,696,696,696,696,18
|
|
20240807,101400,40114478,697,689,697,689,107
|
|
20240807,101300,40040747,697,690,698,687,2703
|
|
20240807,101200,38182007,700,693,700,693,1500
|
|
20240807,101100,37138100,690,690,690,690,0
|
|
20240807,101000,37138100,690,690,690,690,0
|
|
20240807,100900,37138100,690,690,690,690,11
|
|
20240807,100800,37130510,693,693,693,693,0
|
|
20240807,100700,37130510,693,693,693,693,10
|
|
20240807,100600,37123580,693,693,693,693,0
|
|
20240807,100500,37123580,693,693,693,693,0
|
|
20240807,100400,37123580,693,693,693,693,3
|
|
20240807,100300,37121501,693,693,693,693,2
|
|
20240807,100200,37120115,693,693,693,693,2
|
|
20240807,100100,37118729,693,693,693,693,4
|
|
20240807,100000,37115957,693,693,693,693,0
|
|
20240807,095900,37115957,693,693,693,693,1
|
|
20240807,095800,37115264,693,693,693,693,0
|
|
20240807,095700,37115264,693,693,693,693,0
|
|
20240807,095600,37115264,693,693,693,693,0
|
|
20240807,095500,37115264,693,693,693,693,0
|
|
20240807,095400,37115264,693,693,693,693,0
|
|
20240807,095300,37115264,693,693,693,693,0
|
|
20240807,095200,37115264,693,693,693,693,0
|
|
20240807,095100,37115264,693,693,693,693,6
|
|
20240807,095000,37111106,694,694,694,694,0
|
|
20240807,094900,37111106,694,694,694,694,0
|
|
20240807,094800,37111106,694,695,695,694,13
|
|
20240807,094700,37102074,695,696,696,695,30
|
|
20240807,094600,37081198,696,699,699,690,6
|
|
20240807,094500,37077025,700,691,700,691,30
|
|
20240807,094400,37056129,691,691,691,691,3900
|
|
20240807,094300,34361229,691,691,691,691,4
|
|
20240807,094200,34358465,691,687,691,687,102
|
|
20240807,094100,34288383,692,692,692,692,1493
|
|
20240807,094000,33255227,696,696,696,696,0
|
|
20240807,093900,33255227,696,695,696,695,56
|
|
20240807,093800,33216300,694,694,694,694,435
|
|
20240807,093700,32914410,694,692,695,692,29
|
|
20240807,093600,32894296,692,692,692,692,5
|
|
20240807,093500,32890836,695,695,695,695,0
|
|
20240807,093400,32890836,695,690,695,690,50
|
|
20240807,093300,32856196,690,690,690,690,300
|
|
20240807,093200,32649196,687,687,690,687,81
|
|
20240807,093100,32593357,686,686,686,686,0
|
|
20240807,093000,32593357,686,686,686,686,0
|
|
20240807,092900,32593357,686,686,686,686,1
|
|
20240807,092800,32592671,689,685,689,685,3093
|
|
20240807,092700,30470846,686,683,686,683,1272
|
|
20240807,092600,29600986,681,683,683,681,3
|
|
20240807,092500,29598939,684,684,684,684,0
|
|
20240807,092400,29598939,684,684,684,684,0
|
|
20240807,092300,29598939,684,684,684,684,0
|
|
20240807,092200,29598939,684,682,684,682,50
|
|
20240807,092100,29564822,681,681,681,681,35
|
|
20240807,092000,29540987,681,680,681,680,14
|
|
20240807,091900,29531466,680,680,680,680,14
|
|
20240807,091800,29521946,681,681,681,681,0
|
|
20240807,091700,29521946,681,681,681,681,0
|
|
20240807,091600,29521946,681,680,681,680,10
|
|
20240807,091500,29515137,680,680,680,680,14
|
|
20240807,091400,29505617,680,682,682,680,19
|
|
20240807,091300,29492674,682,680,683,679,287
|
|
20240807,091200,29297498,680,681,684,680,1505
|
|
20240807,091100,28273883,680,680,680,670,3294
|
|
20240807,091000,26041294,680,679,681,679,2654
|
|
20240807,090900,24236695,679,677,679,677,231
|
|
20240807,090800,24080180,677,673,677,671,2098
|
|
20240807,090700,22660906,674,673,676,673,1105
|
|
20240807,090600,21916230,676,676,676,674,213
|
|
20240807,090500,21772664,677,674,677,674,575
|
|
20240807,090400,21384354,674,674,674,672,25
|
|
20240807,090300,21367506,675,676,676,675,74
|
|
20240807,090200,21317483,676,672,676,672,9629
|
|
20240807,090100,14842821,671,671,671,671,1
|
|
20240807,090000,14842150,672,666,672,666,22284
|