612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190900,26222143,713,713,713,713,1308
|
|
20240809,190800,26222143,713,713,713,713,0
|
|
20240809,190700,26222143,713,713,713,713,0
|
|
20240809,190600,26222143,713,713,713,713,0
|
|
20240809,190500,26222143,713,713,713,713,0
|
|
20240809,190400,26222143,713,713,713,713,0
|
|
20240809,190300,26222143,713,713,713,713,0
|
|
20240809,190200,26222143,713,713,713,713,0
|
|
20240809,190100,26222143,713,713,713,713,0
|
|
20240809,190000,26222143,713,713,713,713,0
|
|
20240809,185900,26222143,713,713,713,713,0
|
|
20240809,185800,26222143,713,713,713,713,0
|
|
20240809,185700,26222143,713,713,713,713,0
|
|
20240809,185600,26222143,713,713,713,713,0
|
|
20240809,185500,26222143,713,713,713,713,0
|
|
20240809,185400,26222143,713,713,713,713,0
|
|
20240809,185300,26222143,713,713,713,713,0
|
|
20240809,185200,26222143,713,713,713,713,0
|
|
20240809,185100,26222143,713,713,713,713,0
|
|
20240809,185000,26222143,713,713,713,713,0
|
|
20240809,184900,26222143,713,713,713,713,0
|
|
20240809,184800,26222143,713,713,713,713,0
|
|
20240809,184700,26222143,713,713,713,713,0
|
|
20240809,184600,26222143,713,713,713,713,0
|
|
20240809,184500,26222143,713,713,713,713,0
|
|
20240809,184400,26222143,713,713,713,713,0
|
|
20240809,184300,26222143,713,713,713,713,0
|
|
20240809,184200,26222143,713,713,713,713,0
|
|
20240809,184100,26222143,713,713,713,713,0
|
|
20240809,184000,26222143,713,713,713,713,0
|
|
20240809,183900,26222143,713,713,713,713,1308
|
|
20240809,183800,26222143,713,713,713,713,0
|
|
20240809,183700,26222143,713,713,713,713,0
|
|
20240809,183600,26222143,713,713,713,713,0
|
|
20240809,183500,26222143,713,713,713,713,0
|
|
20240809,183400,26222143,713,713,713,713,0
|
|
20240809,183300,26222143,713,713,713,713,0
|
|
20240809,183200,26222143,713,713,713,713,0
|
|
20240809,183100,26222143,713,713,713,713,0
|
|
20240809,183000,26222143,713,713,713,713,0
|
|
20240809,182900,26222143,713,713,713,713,0
|
|
20240809,182800,26222143,713,713,713,713,0
|
|
20240809,182700,26222143,713,713,713,713,0
|
|
20240809,182600,26222143,713,713,713,713,0
|
|
20240809,182500,26222143,713,713,713,713,0
|
|
20240809,182400,26222143,713,713,713,713,0
|
|
20240809,182300,26222143,713,713,713,713,0
|
|
20240809,182200,26222143,713,713,713,713,0
|
|
20240809,182100,26222143,713,713,713,713,0
|
|
20240809,182000,26222143,713,713,713,713,0
|
|
20240809,181900,26222143,713,713,713,713,0
|
|
20240809,181800,26222143,713,713,713,713,0
|
|
20240809,181700,26222143,713,713,713,713,0
|
|
20240809,181600,26222143,713,713,713,713,0
|
|
20240809,181500,26222143,713,713,713,713,0
|
|
20240809,181400,26222143,713,713,713,713,0
|
|
20240809,181300,26222143,713,713,713,713,0
|
|
20240809,181200,26222143,713,713,713,713,0
|
|
20240809,181100,26222143,713,713,713,713,0
|
|
20240809,181000,26222143,713,713,713,713,0
|
|
20240809,180900,26222143,713,713,713,713,1308
|
|
20240809,180800,26222143,713,713,713,713,0
|
|
20240809,180700,26222143,713,713,713,713,0
|
|
20240809,180600,26222143,713,713,713,713,0
|
|
20240809,180500,26222143,713,713,713,713,0
|
|
20240809,180400,26222143,713,713,713,713,0
|
|
20240809,180300,26222143,713,713,713,713,0
|
|
20240809,180200,26222143,713,713,713,713,0
|
|
20240809,180100,26222143,713,713,713,713,0
|
|
20240809,180000,26222143,713,713,713,713,0
|
|
20240809,175900,26222143,713,713,713,713,0
|
|
20240809,175800,26222143,713,713,713,713,0
|
|
20240809,175700,26222143,713,713,713,713,0
|
|
20240809,175600,26222143,713,713,713,713,0
|
|
20240809,175500,26222143,713,713,713,713,0
|
|
20240809,175400,26222143,713,713,713,713,0
|
|
20240809,175300,26222143,713,713,713,713,0
|
|
20240809,175200,26222143,713,713,713,713,0
|
|
20240809,175100,26222143,713,713,713,713,0
|
|
20240809,175000,26222143,713,713,713,713,0
|
|
20240809,174900,26222143,713,713,713,713,0
|
|
20240809,174800,26222143,713,713,713,713,0
|
|
20240809,174700,26222143,713,713,713,713,0
|
|
20240809,174600,26222143,713,713,713,713,0
|
|
20240809,174500,26222143,713,713,713,713,0
|
|
20240809,174400,26222143,713,713,713,713,0
|
|
20240809,174300,26222143,713,713,713,713,0
|
|
20240809,174200,26222143,713,713,713,713,0
|
|
20240809,174100,26222143,713,713,713,713,0
|
|
20240809,174000,26222143,713,713,713,713,0
|
|
20240809,173900,26222143,713,713,713,713,1308
|
|
20240809,173800,26222143,713,713,713,713,0
|
|
20240809,173700,26222143,713,713,713,713,0
|
|
20240809,173600,26222143,713,713,713,713,0
|
|
20240809,173500,26222143,713,713,713,713,0
|
|
20240809,173400,26222143,713,713,713,713,0
|
|
20240809,173300,26222143,713,713,713,713,0
|
|
20240809,173200,26222143,713,713,713,713,0
|
|
20240809,173100,26222143,713,713,713,713,0
|
|
20240809,173000,26222143,713,713,713,713,0
|
|
20240809,172900,26222143,713,713,713,713,0
|
|
20240809,172800,26222143,713,713,713,713,0
|
|
20240809,172700,26222143,713,713,713,713,0
|
|
20240809,172600,26222143,713,713,713,713,0
|
|
20240809,172500,26222143,713,713,713,713,0
|
|
20240809,172400,26222143,713,713,713,713,0
|
|
20240809,172300,26222143,713,713,713,713,0
|
|
20240809,172200,26222143,713,713,713,713,0
|
|
20240809,172100,26222143,713,713,713,713,0
|
|
20240809,172000,26222143,713,713,713,713,0
|
|
20240809,171900,26222143,713,713,713,713,0
|
|
20240809,171800,26222143,713,713,713,713,0
|
|
20240809,171700,26222143,713,713,713,713,0
|
|
20240809,171600,26222143,713,713,713,713,0
|
|
20240809,171500,26222143,713,713,713,713,0
|
|
20240809,171400,26222143,713,713,713,713,0
|
|
20240809,171300,26222143,713,713,713,713,0
|
|
20240809,171200,26222143,713,713,713,713,0
|
|
20240809,171100,26222143,713,713,713,713,0
|
|
20240809,171000,26222143,713,713,713,713,0
|
|
20240809,170900,26222143,713,713,713,713,1308
|
|
20240809,170800,26222143,713,713,713,713,0
|
|
20240809,170700,26222143,713,713,713,713,0
|
|
20240809,170600,26222143,713,713,713,713,0
|
|
20240809,170500,26222143,713,713,713,713,0
|
|
20240809,170400,26222143,713,713,713,713,0
|
|
20240809,170300,26222143,713,713,713,713,0
|
|
20240809,170200,26222143,713,713,713,713,0
|
|
20240809,170100,26222143,713,713,713,713,0
|
|
20240809,170000,26222143,713,713,713,713,0
|
|
20240809,165900,26222143,713,713,713,713,0
|
|
20240809,165800,26222143,713,713,713,713,0
|
|
20240809,165700,26222143,713,713,713,713,0
|
|
20240809,165600,26222143,713,713,713,713,0
|
|
20240809,165500,26222143,713,713,713,713,0
|
|
20240809,165400,26222143,713,713,713,713,0
|
|
20240809,165300,26222143,713,713,713,713,0
|
|
20240809,165200,26222143,713,713,713,713,0
|
|
20240809,165100,26222143,713,713,713,713,0
|
|
20240809,165000,26222143,713,713,713,713,0
|
|
20240809,164900,26222143,713,713,713,713,0
|
|
20240809,164800,26222143,713,713,713,713,0
|
|
20240809,164700,26222143,713,713,713,713,0
|
|
20240809,164600,26222143,713,713,713,713,0
|
|
20240809,164500,26222143,713,713,713,713,0
|
|
20240809,164400,26222143,713,713,713,713,0
|
|
20240809,164300,26222143,713,713,713,713,0
|
|
20240809,164200,26222143,713,713,713,713,0
|
|
20240809,164100,26222143,713,713,713,713,0
|
|
20240809,164000,26222143,713,713,713,713,0
|
|
20240809,163900,26222143,713,713,713,713,1308
|
|
20240809,163800,26222143,713,713,713,713,0
|
|
20240809,163700,26222143,713,713,713,713,0
|
|
20240809,163600,26222143,713,713,713,713,0
|
|
20240809,163500,26222143,713,713,713,713,0
|
|
20240809,163400,26222143,713,713,713,713,0
|
|
20240809,163300,26222143,713,713,713,713,0
|
|
20240809,163200,26222143,713,713,713,713,0
|
|
20240809,163100,26222143,713,713,713,713,0
|
|
20240809,163000,26222143,713,713,713,713,0
|
|
20240809,162900,26222143,713,713,713,713,0
|
|
20240809,162800,26222143,713,713,713,713,0
|
|
20240809,162700,26222143,713,713,713,713,0
|
|
20240809,162600,26222143,713,713,713,713,0
|
|
20240809,162500,26222143,713,713,713,713,0
|
|
20240809,162400,26222143,713,713,713,713,0
|
|
20240809,162300,26222143,713,713,713,713,0
|
|
20240809,162200,26222143,713,713,713,713,0
|
|
20240809,162100,26222143,713,713,713,713,0
|
|
20240809,162000,26222143,713,713,713,713,0
|
|
20240809,161900,26222143,713,713,713,713,0
|
|
20240809,161800,26222143,713,713,713,713,0
|
|
20240809,161700,26222143,713,713,713,713,0
|
|
20240809,161600,26222143,713,713,713,713,0
|
|
20240809,161500,26222143,713,713,713,713,0
|
|
20240809,161400,26222143,713,713,713,713,0
|
|
20240809,161300,26222143,713,713,713,713,0
|
|
20240809,161200,26222143,713,713,713,713,0
|
|
20240809,161100,26222143,713,713,713,713,0
|
|
20240809,161000,26222143,713,713,713,713,0
|
|
20240809,160900,26222143,713,713,713,713,1308
|
|
20240809,160800,26222143,713,713,713,713,0
|
|
20240809,160700,26222143,713,713,713,713,0
|
|
20240809,160600,26222143,713,713,713,713,0
|
|
20240809,160500,26222143,713,713,713,713,0
|
|
20240809,160400,26222143,713,713,713,713,0
|
|
20240809,160300,26222143,713,713,713,713,0
|
|
20240809,160200,26222143,713,713,713,713,0
|
|
20240809,160100,26222143,713,713,713,713,0
|
|
20240809,160000,26222143,713,713,713,713,0
|
|
20240809,155900,26222143,713,713,713,713,0
|
|
20240809,155800,26222143,713,713,713,713,0
|
|
20240809,155700,26222143,713,713,713,713,0
|
|
20240809,155600,26222143,713,713,713,713,0
|
|
20240809,155500,26222143,713,713,713,713,0
|
|
20240809,155400,26222143,713,713,713,713,0
|
|
20240809,155300,26222143,713,713,713,713,0
|
|
20240809,155200,26222143,713,713,713,713,0
|
|
20240809,155100,26222143,713,713,713,713,0
|
|
20240809,155000,26222143,713,713,713,713,0
|
|
20240809,154900,26222143,713,713,713,713,0
|
|
20240809,154800,26222143,713,713,713,713,0
|
|
20240809,154700,26222143,713,713,713,713,0
|
|
20240809,154600,26222143,713,713,713,713,0
|
|
20240809,154500,26222143,713,713,713,713,0
|
|
20240809,154400,26222143,713,713,713,713,0
|
|
20240809,154300,26222143,713,713,713,713,0
|
|
20240809,154200,26222143,713,713,713,713,0
|
|
20240809,154100,26222143,713,713,713,713,0
|
|
20240809,154000,26222143,713,713,713,713,0
|
|
20240809,153900,26222143,713,713,713,713,1308
|
|
20240809,153800,26222143,713,713,713,713,0
|
|
20240809,153700,26222143,713,713,713,713,0
|
|
20240809,153600,26222143,713,713,713,713,0
|
|
20240809,153500,26222143,713,713,713,713,0
|
|
20240809,153400,26222143,713,713,713,713,0
|
|
20240809,153300,26222143,713,713,713,713,0
|
|
20240809,153200,26222143,713,713,713,713,0
|
|
20240809,153100,26222143,713,713,713,713,0
|
|
20240809,153000,26222143,713,713,713,713,1308
|
|
20240809,152900,25289539,711,711,711,711,0
|
|
20240809,152800,25289539,711,711,711,711,0
|
|
20240809,152700,25289539,711,711,711,711,0
|
|
20240809,152600,25289539,711,711,711,711,0
|
|
20240809,152500,25289539,711,711,711,711,0
|
|
20240809,152400,25289539,711,711,711,711,0
|
|
20240809,152300,25289539,711,711,711,711,0
|
|
20240809,152200,25289539,711,711,711,711,0
|
|
20240809,152100,25289539,711,711,711,711,0
|
|
20240809,152000,25289539,711,711,711,711,0
|
|
20240809,151900,25289539,711,711,711,711,0
|
|
20240809,151800,25289539,711,711,711,711,37
|
|
20240809,151700,25263232,713,713,713,713,0
|
|
20240809,151600,25263232,713,713,713,713,0
|
|
20240809,151500,25263232,713,713,713,713,0
|
|
20240809,151400,25263232,713,713,713,713,0
|
|
20240809,151300,25263232,713,713,713,713,0
|
|
20240809,151200,25263232,713,713,713,713,0
|
|
20240809,151100,25263232,713,713,713,713,0
|
|
20240809,151000,25263232,713,713,713,713,0
|
|
20240809,150900,25263232,713,713,713,713,0
|
|
20240809,150800,25263232,713,713,713,713,2
|
|
20240809,150700,25261806,713,713,713,713,1
|
|
20240809,150600,25261093,713,713,713,713,0
|
|
20240809,150500,25261093,713,713,713,713,2
|
|
20240809,150400,25259667,714,714,714,714,0
|
|
20240809,150300,25259667,714,714,714,714,0
|
|
20240809,150200,25259667,714,714,714,714,0
|
|
20240809,150100,25259667,714,714,714,714,0
|
|
20240809,150000,25259667,714,714,714,714,26
|
|
20240809,145900,25241103,714,714,714,714,0
|
|
20240809,145800,25241103,714,714,714,714,0
|
|
20240809,145700,25241103,714,714,714,714,1
|
|
20240809,145600,25240389,714,714,714,714,0
|
|
20240809,145500,25240389,714,714,714,714,11
|
|
20240809,145400,25232535,714,714,714,714,0
|
|
20240809,145300,25232535,714,714,714,714,0
|
|
20240809,145200,25232535,714,714,714,714,25
|
|
20240809,145100,25214685,714,714,714,714,5
|
|
20240809,145000,25211115,714,714,714,714,2
|
|
20240809,144900,25209687,714,714,714,714,0
|
|
20240809,144800,25209687,714,714,714,714,0
|
|
20240809,144700,25209687,714,714,714,714,3
|
|
20240809,144600,25207545,714,714,714,714,0
|
|
20240809,144500,25207545,714,714,714,714,0
|
|
20240809,144400,25207545,714,714,714,714,0
|
|
20240809,144300,25207545,714,714,714,714,0
|
|
20240809,144200,25207545,714,714,714,714,0
|
|
20240809,144100,25207545,714,714,714,714,202
|
|
20240809,144000,25063317,714,714,714,714,0
|
|
20240809,143900,25063317,714,714,714,714,0
|
|
20240809,143800,25063317,714,714,714,714,0
|
|
20240809,143700,25063317,714,714,714,714,4
|
|
20240809,143600,25060461,714,714,714,714,4
|
|
20240809,143500,25057605,714,713,714,713,103
|
|
20240809,143400,24984165,710,710,710,710,0
|
|
20240809,143300,24984165,710,710,710,710,0
|
|
20240809,143200,24984165,710,710,710,710,0
|
|
20240809,143100,24984165,710,710,710,710,0
|
|
20240809,143000,24984165,710,710,710,710,14
|
|
20240809,142900,24974225,713,713,713,713,0
|
|
20240809,142800,24974225,713,713,713,713,5
|
|
20240809,142700,24970660,713,710,713,710,2
|
|
20240809,142600,24969237,710,710,710,710,1000
|
|
20240809,142500,24259237,713,713,713,713,0
|
|
20240809,142400,24259237,713,713,713,713,0
|
|
20240809,142300,24259237,713,713,713,713,1
|
|
20240809,142200,24258524,711,711,711,711,0
|
|
20240809,142100,24258524,711,711,711,711,30
|
|
20240809,142000,24237194,711,711,711,711,0
|
|
20240809,141900,24237194,711,711,711,711,0
|
|
20240809,141800,24237194,711,711,711,711,0
|
|
20240809,141700,24237194,711,711,711,711,1
|
|
20240809,141600,24236483,710,710,710,710,0
|
|
20240809,141500,24236483,710,711,711,710,50
|
|
20240809,141400,24200973,712,712,712,712,1
|
|
20240809,141300,24200261,713,713,713,713,2
|
|
20240809,141200,24198835,713,713,713,713,0
|
|
20240809,141100,24198835,713,713,713,713,0
|
|
20240809,141000,24198835,713,713,713,713,0
|
|
20240809,140900,24198835,713,713,713,713,0
|
|
20240809,140800,24198835,713,713,713,713,0
|
|
20240809,140700,24198835,713,713,713,713,0
|
|
20240809,140600,24198835,713,713,713,713,100
|
|
20240809,140500,24127535,713,713,713,713,0
|
|
20240809,140400,24127535,713,713,713,713,7
|
|
20240809,140300,24122544,713,713,713,713,0
|
|
20240809,140200,24122544,713,713,713,713,30
|
|
20240809,140100,24101154,710,710,710,710,11
|
|
20240809,140000,24093344,714,714,714,714,0
|
|
20240809,135900,24093344,714,714,714,714,0
|
|
20240809,135800,24093344,714,714,714,714,0
|
|
20240809,135700,24093344,714,714,714,714,0
|
|
20240809,135600,24093344,714,714,714,714,0
|
|
20240809,135500,24093344,714,714,714,714,0
|
|
20240809,135400,24093344,714,714,714,714,0
|
|
20240809,135300,24093344,714,714,714,714,0
|
|
20240809,135200,24093344,714,714,714,714,1
|
|
20240809,135100,24092630,714,714,714,714,0
|
|
20240809,135000,24092630,714,714,714,714,0
|
|
20240809,134900,24092630,714,714,714,714,0
|
|
20240809,134800,24092630,714,714,714,714,0
|
|
20240809,134700,24092630,714,714,714,714,101
|
|
20240809,134600,24020516,710,710,710,710,0
|
|
20240809,134500,24020516,710,710,710,710,0
|
|
20240809,134400,24020516,710,710,710,710,0
|
|
20240809,134300,24020516,710,710,710,710,0
|
|
20240809,134200,24020516,710,710,710,710,0
|
|
20240809,134100,24020516,710,714,714,710,1048
|
|
20240809,134000,23276342,713,713,713,713,18
|
|
20240809,133900,23263508,711,711,711,711,0
|
|
20240809,133800,23263508,711,711,711,711,0
|
|
20240809,133700,23263508,711,711,711,711,0
|
|
20240809,133600,23263508,711,711,711,711,1
|
|
20240809,133500,23262797,711,711,711,711,400
|
|
20240809,133400,22978397,714,714,714,714,6
|
|
20240809,133300,22974113,710,712,714,710,26
|
|
20240809,133200,22955629,714,714,714,714,0
|
|
20240809,133100,22955629,714,714,714,714,0
|
|
20240809,133000,22955629,714,714,714,714,0
|
|
20240809,132900,22955629,714,713,714,713,101
|
|
20240809,132800,22883574,713,713,713,713,0
|
|
20240809,132700,22883574,713,713,713,713,0
|
|
20240809,132600,22883574,713,713,713,713,0
|
|
20240809,132500,22883574,713,713,713,713,0
|
|
20240809,132400,22883574,713,713,713,713,0
|
|
20240809,132300,22883574,713,713,713,713,800
|
|
20240809,132200,22313174,713,713,713,713,0
|
|
20240809,132100,22313174,713,713,713,713,0
|
|
20240809,132000,22313174,713,713,713,713,0
|
|
20240809,131900,22313174,713,713,713,713,0
|
|
20240809,131800,22313174,713,713,713,713,0
|
|
20240809,131700,22313174,713,713,713,713,0
|
|
20240809,131600,22313174,713,713,713,713,0
|
|
20240809,131500,22313174,713,713,713,713,0
|
|
20240809,131400,22313174,713,713,713,713,0
|
|
20240809,131300,22313174,713,713,713,713,0
|
|
20240809,131200,22313174,713,713,713,713,0
|
|
20240809,131100,22313174,713,713,713,713,0
|
|
20240809,131000,22313174,713,713,713,713,0
|
|
20240809,130900,22313174,713,713,713,713,0
|
|
20240809,130800,22313174,713,713,713,713,1
|
|
20240809,130700,22312461,710,710,710,710,0
|
|
20240809,130600,22312461,710,710,710,710,122
|
|
20240809,130500,22225841,710,710,710,710,1000
|
|
20240809,130400,21515841,710,710,710,710,0
|
|
20240809,130300,21515841,710,710,710,710,0
|
|
20240809,130200,21515841,710,710,710,710,0
|
|
20240809,130100,21515841,710,710,710,710,0
|
|
20240809,130000,21515841,710,710,710,710,0
|
|
20240809,125900,21515841,710,710,710,710,0
|
|
20240809,125800,21515841,710,710,710,710,0
|
|
20240809,125700,21515841,710,710,710,710,0
|
|
20240809,125600,21515841,710,710,710,710,0
|
|
20240809,125500,21515841,710,710,710,710,0
|
|
20240809,125400,21515841,710,710,710,710,0
|
|
20240809,125300,21515841,710,710,710,710,0
|
|
20240809,125200,21515841,710,710,710,710,0
|
|
20240809,125100,21515841,710,710,710,710,0
|
|
20240809,125000,21515841,710,710,710,710,0
|
|
20240809,124900,21515841,710,710,710,710,0
|
|
20240809,124800,21515841,710,710,710,710,4
|
|
20240809,124700,21513001,710,710,710,710,0
|
|
20240809,124600,21513001,710,710,710,710,0
|
|
20240809,124500,21513001,710,710,710,710,0
|
|
20240809,124400,21513001,710,710,710,710,5
|
|
20240809,124300,21509451,710,710,710,710,0
|
|
20240809,124200,21509451,710,710,710,710,0
|
|
20240809,124100,21509451,710,710,710,710,0
|
|
20240809,124000,21509451,710,710,710,710,0
|
|
20240809,123900,21509451,710,710,710,710,0
|
|
20240809,123800,21509451,710,710,710,710,0
|
|
20240809,123700,21509451,710,710,710,710,0
|
|
20240809,123600,21509451,710,710,710,710,0
|
|
20240809,123500,21509451,710,710,710,710,0
|
|
20240809,123400,21509451,710,710,710,710,0
|
|
20240809,123300,21509451,710,710,710,710,0
|
|
20240809,123200,21509451,710,710,710,710,0
|
|
20240809,123100,21509451,710,710,710,710,0
|
|
20240809,123000,21509451,710,710,710,710,1
|
|
20240809,122900,21508741,710,710,710,710,0
|
|
20240809,122800,21508741,710,710,710,710,0
|
|
20240809,122700,21508741,710,710,710,710,1
|
|
20240809,122600,21508031,710,710,710,710,0
|
|
20240809,122500,21508031,710,710,710,710,0
|
|
20240809,122400,21508031,710,710,710,710,0
|
|
20240809,122300,21508031,710,710,710,710,0
|
|
20240809,122200,21508031,710,710,710,710,0
|
|
20240809,122100,21508031,710,710,710,710,0
|
|
20240809,122000,21508031,710,710,710,710,0
|
|
20240809,121900,21508031,710,710,710,710,200
|
|
20240809,121800,21366031,710,710,710,710,1000
|
|
20240809,121700,20656031,710,710,710,710,0
|
|
20240809,121600,20656031,710,710,710,710,0
|
|
20240809,121500,20656031,710,710,710,710,1
|
|
20240809,121400,20655321,710,710,710,710,744
|
|
20240809,121300,20127081,712,712,712,712,0
|
|
20240809,121200,20127081,712,710,712,710,3
|
|
20240809,121100,20124947,713,713,713,713,0
|
|
20240809,121000,20124947,713,713,713,713,0
|
|
20240809,120900,20124947,713,713,713,713,0
|
|
20240809,120800,20124947,713,713,713,713,0
|
|
20240809,120700,20124947,713,713,713,713,1
|
|
20240809,120600,20124234,713,713,713,713,0
|
|
20240809,120500,20124234,713,713,713,713,0
|
|
20240809,120400,20124234,713,713,713,713,0
|
|
20240809,120300,20124234,713,713,713,713,0
|
|
20240809,120200,20124234,713,713,713,713,0
|
|
20240809,120100,20124234,713,713,713,713,15
|
|
20240809,120000,20113539,714,714,714,714,0
|
|
20240809,115900,20113539,714,714,714,714,0
|
|
20240809,115800,20113539,714,714,714,714,2
|
|
20240809,115700,20112111,710,710,710,710,0
|
|
20240809,115600,20112111,710,710,710,710,0
|
|
20240809,115500,20112111,710,710,710,710,0
|
|
20240809,115400,20112111,710,710,710,710,0
|
|
20240809,115300,20112111,710,710,710,710,0
|
|
20240809,115200,20112111,710,710,710,710,0
|
|
20240809,115100,20112111,710,710,710,710,0
|
|
20240809,115000,20112111,710,710,710,710,1
|
|
20240809,114900,20111401,710,710,710,710,0
|
|
20240809,114800,20111401,710,710,710,710,0
|
|
20240809,114700,20111401,710,710,710,710,0
|
|
20240809,114600,20111401,710,710,710,710,0
|
|
20240809,114500,20111401,710,710,710,710,0
|
|
20240809,114400,20111401,710,710,710,710,0
|
|
20240809,114300,20111401,710,710,710,710,0
|
|
20240809,114200,20111401,710,714,714,710,12
|
|
20240809,114100,20102852,714,714,714,714,0
|
|
20240809,114000,20102852,714,714,714,714,1
|
|
20240809,113900,20102138,715,715,715,715,0
|
|
20240809,113800,20102138,715,715,716,715,15
|
|
20240809,113700,20091412,715,714,715,714,110
|
|
20240809,113600,20012853,710,710,710,710,0
|
|
20240809,113500,20012853,710,710,710,710,1000
|
|
20240809,113400,19302853,714,713,714,706,376
|
|
20240809,113300,19036170,714,714,714,714,0
|
|
20240809,113200,19036170,714,714,714,714,0
|
|
20240809,113100,19036170,714,714,714,714,0
|
|
20240809,113000,19036170,714,714,714,714,0
|
|
20240809,112900,19036170,714,714,714,714,0
|
|
20240809,112800,19036170,714,714,714,714,1
|
|
20240809,112700,19035456,714,714,714,714,0
|
|
20240809,112600,19035456,714,714,714,714,0
|
|
20240809,112500,19035456,714,714,714,713,5
|
|
20240809,112400,19031889,710,712,712,710,10
|
|
20240809,112300,19024785,714,714,714,714,0
|
|
20240809,112200,19024785,714,714,714,714,0
|
|
20240809,112100,19024785,714,714,714,714,0
|
|
20240809,112000,19024785,714,714,714,714,0
|
|
20240809,111900,19024785,714,714,714,714,0
|
|
20240809,111800,19024785,714,714,714,714,0
|
|
20240809,111700,19024785,714,714,714,714,1
|
|
20240809,111600,19024071,710,710,710,710,0
|
|
20240809,111500,19024071,710,710,710,710,0
|
|
20240809,111400,19024071,710,710,710,710,0
|
|
20240809,111300,19024071,710,710,710,710,1
|
|
20240809,111200,19023361,714,714,714,714,0
|
|
20240809,111100,19023361,714,714,714,714,0
|
|
20240809,111000,19023361,714,714,714,714,1
|
|
20240809,110900,19022647,715,715,715,715,0
|
|
20240809,110800,19022647,715,715,715,715,0
|
|
20240809,110700,19022647,715,715,715,715,0
|
|
20240809,110600,19022647,715,715,715,715,0
|
|
20240809,110500,19022647,715,715,715,715,0
|
|
20240809,110400,19022647,715,715,715,715,0
|
|
20240809,110300,19022647,715,715,715,715,1
|
|
20240809,110200,19021932,710,710,710,710,1
|
|
20240809,110100,19021222,710,710,710,710,33
|
|
20240809,110000,18997792,708,708,708,708,122
|
|
20240809,105900,18911416,706,711,711,706,433
|
|
20240809,105800,18604456,714,714,714,714,0
|
|
20240809,105700,18604456,714,714,714,714,1
|
|
20240809,105600,18603742,714,714,714,714,0
|
|
20240809,105500,18603742,714,714,714,714,0
|
|
20240809,105400,18603742,714,714,714,714,0
|
|
20240809,105300,18603742,714,714,714,714,50
|
|
20240809,105200,18568042,714,714,714,714,0
|
|
20240809,105100,18568042,714,714,714,714,1
|
|
20240809,105000,18567328,711,711,711,711,0
|
|
20240809,104900,18567328,711,711,711,711,0
|
|
20240809,104800,18567328,711,712,712,711,3000
|
|
20240809,104700,16434281,712,712,712,712,100
|
|
20240809,104600,16363081,714,712,714,712,5
|
|
20240809,104500,16359513,714,713,714,713,21
|
|
20240809,104400,16344539,715,715,715,715,0
|
|
20240809,104300,16344539,715,715,715,715,0
|
|
20240809,104200,16344539,715,715,715,715,0
|
|
20240809,104100,16344539,715,715,715,715,0
|
|
20240809,104000,16344539,715,715,715,715,0
|
|
20240809,103900,16344539,715,715,715,715,0
|
|
20240809,103800,16344539,715,715,715,715,0
|
|
20240809,103700,16344539,715,715,715,715,1
|
|
20240809,103600,16343824,714,714,714,714,20
|
|
20240809,103500,16329544,713,713,713,713,20
|
|
20240809,103400,16315284,713,713,713,713,48
|
|
20240809,103300,16281060,717,717,717,717,1
|
|
20240809,103200,16280343,712,712,712,712,0
|
|
20240809,103100,16280343,712,712,712,712,0
|
|
20240809,103000,16280343,712,712,712,712,0
|
|
20240809,102900,16280343,712,712,712,712,2
|
|
20240809,102800,16278919,711,714,715,711,246
|
|
20240809,102700,16103763,711,714,714,711,211
|
|
20240809,102600,15953606,714,714,714,714,2
|
|
20240809,102500,15952178,714,714,714,714,0
|
|
20240809,102400,15952178,714,714,714,714,0
|
|
20240809,102300,15952178,714,714,714,714,0
|
|
20240809,102200,15952178,714,714,714,714,6
|
|
20240809,102100,15947894,714,714,714,714,402
|
|
20240809,102000,15660866,714,714,714,714,0
|
|
20240809,101900,15660866,714,714,714,714,100
|
|
20240809,101800,15589466,715,715,715,715,0
|
|
20240809,101700,15589466,715,715,715,715,1
|
|
20240809,101600,15588751,717,715,717,715,14
|
|
20240809,101500,15578739,715,715,715,715,0
|
|
20240809,101400,15578739,715,715,715,715,0
|
|
20240809,101300,15578739,715,715,715,715,0
|
|
20240809,101200,15578739,715,715,715,715,0
|
|
20240809,101100,15578739,715,715,715,715,48
|
|
20240809,101000,15544419,715,715,715,715,0
|
|
20240809,100900,15544419,715,716,716,715,5090
|
|
20240809,100800,11904933,717,717,717,717,0
|
|
20240809,100700,11904933,717,717,717,716,31
|
|
20240809,100600,11882735,717,717,717,717,7
|
|
20240809,100500,11877716,717,717,717,717,17
|
|
20240809,100400,11865527,718,718,718,718,0
|
|
20240809,100300,11865527,718,718,718,718,2
|
|
20240809,100200,11864091,718,718,718,718,2
|
|
20240809,100100,11862655,718,718,718,718,4
|
|
20240809,100000,11859783,717,717,717,717,0
|
|
20240809,095900,11859783,717,717,717,717,11
|
|
20240809,095800,11851896,717,717,717,717,0
|
|
20240809,095700,11851896,717,717,717,717,0
|
|
20240809,095600,11851896,717,717,717,717,149
|
|
20240809,095500,11745063,718,718,718,718,0
|
|
20240809,095400,11745063,718,718,718,718,0
|
|
20240809,095300,11745063,718,718,718,718,4
|
|
20240809,095200,11742191,718,719,719,718,28
|
|
20240809,095100,11722067,719,718,719,718,7
|
|
20240809,095000,11717035,719,719,719,719,0
|
|
20240809,094900,11717035,719,719,719,719,0
|
|
20240809,094800,11717035,719,719,719,719,0
|
|
20240809,094700,11717035,719,719,719,719,1
|
|
20240809,094600,11716316,719,719,719,719,0
|
|
20240809,094500,11716316,719,719,719,719,3
|
|
20240809,094400,11714159,719,718,719,718,17
|
|
20240809,094300,11701939,718,718,718,718,22
|
|
20240809,094200,11686143,719,719,719,719,5
|
|
20240809,094100,11682548,720,720,720,720,7
|
|
20240809,094000,11677508,720,719,720,719,1000
|
|
20240809,093900,10958400,719,719,719,719,0
|
|
20240809,093800,10958400,719,719,719,719,14
|
|
20240809,093700,10948334,719,718,719,718,12
|
|
20240809,093600,10939707,718,718,718,718,5
|
|
20240809,093500,10936117,718,716,718,716,1379
|
|
20240809,093400,9946769,716,716,716,716,0
|
|
20240809,093300,9946769,716,716,716,716,1618
|
|
20240809,093200,8788281,716,716,716,716,634
|
|
20240809,093100,8334337,717,717,717,717,0
|
|
20240809,093000,8334337,717,717,717,717,0
|
|
20240809,092900,8334337,717,717,717,717,92
|
|
20240809,092800,8268373,717,717,717,717,1076
|
|
20240809,092700,7496881,718,719,719,717,11
|
|
20240809,092600,7488986,719,719,719,719,0
|
|
20240809,092500,7488986,719,717,719,717,4
|
|
20240809,092400,7486112,719,719,719,719,727
|
|
20240809,092300,6963399,719,719,719,719,0
|
|
20240809,092200,6963399,719,719,719,719,1
|
|
20240809,092100,6962680,718,716,718,716,1838
|
|
20240809,092000,5645094,716,716,716,716,2
|
|
20240809,091900,5643662,717,717,717,717,0
|
|
20240809,091800,5643662,717,715,717,715,3000
|
|
20240809,091700,3494888,715,715,715,715,1
|
|
20240809,091600,3494173,713,713,713,713,1
|
|
20240809,091500,3493460,714,714,714,714,10
|
|
20240809,091400,3486320,715,715,715,715,38
|
|
20240809,091300,3459150,711,710,715,710,76
|
|
20240809,091200,3404948,710,710,710,710,0
|
|
20240809,091100,3404948,710,715,715,710,236
|
|
20240809,091000,3237118,715,715,715,715,4
|
|
20240809,090900,3234258,716,716,716,716,1
|
|
20240809,090800,3233542,716,717,717,716,5
|
|
20240809,090700,3229959,710,717,717,710,124
|
|
20240809,090600,3141590,717,715,717,715,358
|
|
20240809,090500,2885539,714,711,714,711,98
|
|
20240809,090400,2815831,711,711,711,711,0
|
|
20240809,090300,2815831,711,711,711,711,2
|
|
20240809,090200,2814409,711,705,711,705,505
|
|
20240809,090100,2456350,704,703,704,703,10
|
|
20240809,090000,2449315,702,700,702,700,3499
|