611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,190800,110781729,745,745,745,745,814
|
|
20240814,190700,110781729,745,745,745,745,0
|
|
20240814,190600,110781729,745,745,745,745,0
|
|
20240814,190500,110781729,745,745,745,745,0
|
|
20240814,190400,110781729,745,745,745,745,0
|
|
20240814,190300,110781729,745,745,745,745,0
|
|
20240814,190200,110781729,745,745,745,745,0
|
|
20240814,190100,110781729,745,745,745,745,0
|
|
20240814,190000,110781729,745,745,745,745,0
|
|
20240814,185900,110781729,745,745,745,745,0
|
|
20240814,185800,110781729,745,745,745,745,0
|
|
20240814,185700,110781729,745,745,745,745,0
|
|
20240814,185600,110781729,745,745,745,745,0
|
|
20240814,185500,110781729,745,745,745,745,0
|
|
20240814,185400,110781729,745,745,745,745,0
|
|
20240814,185300,110781729,745,745,745,745,0
|
|
20240814,185200,110781729,745,745,745,745,0
|
|
20240814,185100,110781729,745,745,745,745,0
|
|
20240814,185000,110781729,745,745,745,745,0
|
|
20240814,184900,110781729,745,745,745,745,0
|
|
20240814,184800,110781729,745,745,745,745,0
|
|
20240814,184700,110781729,745,745,745,745,0
|
|
20240814,184600,110781729,745,745,745,745,0
|
|
20240814,184500,110781729,745,745,745,745,0
|
|
20240814,184400,110781729,745,745,745,745,0
|
|
20240814,184300,110781729,745,745,745,745,0
|
|
20240814,184200,110781729,745,745,745,745,0
|
|
20240814,184100,110781729,745,745,745,745,0
|
|
20240814,184000,110781729,745,745,745,745,0
|
|
20240814,183900,110781729,745,745,745,745,0
|
|
20240814,183800,110781729,745,745,745,745,814
|
|
20240814,183700,110781729,745,745,745,745,0
|
|
20240814,183600,110781729,745,745,745,745,0
|
|
20240814,183500,110781729,745,745,745,745,0
|
|
20240814,183400,110781729,745,745,745,745,0
|
|
20240814,183300,110781729,745,745,745,745,0
|
|
20240814,183200,110781729,745,745,745,745,0
|
|
20240814,183100,110781729,745,745,745,745,0
|
|
20240814,183000,110781729,745,745,745,745,0
|
|
20240814,182900,110781729,745,745,745,745,0
|
|
20240814,182800,110781729,745,745,745,745,0
|
|
20240814,182700,110781729,745,745,745,745,0
|
|
20240814,182600,110781729,745,745,745,745,0
|
|
20240814,182500,110781729,745,745,745,745,0
|
|
20240814,182400,110781729,745,745,745,745,0
|
|
20240814,182300,110781729,745,745,745,745,0
|
|
20240814,182200,110781729,745,745,745,745,0
|
|
20240814,182100,110781729,745,745,745,745,0
|
|
20240814,182000,110781729,745,745,745,745,0
|
|
20240814,181900,110781729,745,745,745,745,0
|
|
20240814,181800,110781729,745,745,745,745,0
|
|
20240814,181700,110781729,745,745,745,745,0
|
|
20240814,181600,110781729,745,745,745,745,0
|
|
20240814,181500,110781729,745,745,745,745,0
|
|
20240814,181400,110781729,745,745,745,745,0
|
|
20240814,181300,110781729,745,745,745,745,0
|
|
20240814,181200,110781729,745,745,745,745,0
|
|
20240814,181100,110781729,745,745,745,745,0
|
|
20240814,181000,110781729,745,745,745,745,0
|
|
20240814,180900,110781729,745,745,745,745,0
|
|
20240814,180800,110781729,745,745,745,745,814
|
|
20240814,180700,110781729,745,745,745,745,0
|
|
20240814,180600,110781729,745,745,745,745,0
|
|
20240814,180500,110781729,745,745,745,745,0
|
|
20240814,180400,110781729,745,745,745,745,0
|
|
20240814,180300,110781729,745,745,745,745,0
|
|
20240814,180200,110781729,745,745,745,745,0
|
|
20240814,180100,110781729,745,745,745,745,0
|
|
20240814,180000,110781729,745,745,745,745,0
|
|
20240814,175900,110781729,745,745,745,745,0
|
|
20240814,175800,110781729,745,745,745,745,0
|
|
20240814,175700,110781729,745,745,745,745,0
|
|
20240814,175600,110781729,745,745,745,745,0
|
|
20240814,175500,110781729,745,745,745,745,0
|
|
20240814,175400,110781729,745,745,745,745,0
|
|
20240814,175300,110781729,745,745,745,745,0
|
|
20240814,175200,110781729,745,745,745,745,0
|
|
20240814,175100,110781729,745,745,745,745,0
|
|
20240814,175000,110781729,745,745,745,745,0
|
|
20240814,174900,110781729,745,745,745,745,0
|
|
20240814,174800,110781729,745,745,745,745,0
|
|
20240814,174700,110781729,745,745,745,745,0
|
|
20240814,174600,110781729,745,745,745,745,0
|
|
20240814,174500,110781729,745,745,745,745,0
|
|
20240814,174400,110781729,745,745,745,745,0
|
|
20240814,174300,110781729,745,745,745,745,0
|
|
20240814,174200,110781729,745,745,745,745,0
|
|
20240814,174100,110781729,745,745,745,745,0
|
|
20240814,174000,110781729,745,745,745,745,0
|
|
20240814,173900,110781729,745,745,745,745,0
|
|
20240814,173800,110781729,745,745,745,745,814
|
|
20240814,173700,110781729,745,745,745,745,0
|
|
20240814,173600,110781729,745,745,745,745,0
|
|
20240814,173500,110781729,745,745,745,745,0
|
|
20240814,173400,110781729,745,745,745,745,0
|
|
20240814,173300,110781729,745,745,745,745,0
|
|
20240814,173200,110781729,745,745,745,745,0
|
|
20240814,173100,110781729,745,745,745,745,0
|
|
20240814,173000,110781729,745,745,745,745,0
|
|
20240814,172900,110781729,745,745,745,745,0
|
|
20240814,172800,110781729,745,745,745,745,0
|
|
20240814,172700,110781729,745,745,745,745,0
|
|
20240814,172600,110781729,745,745,745,745,0
|
|
20240814,172500,110781729,745,745,745,745,0
|
|
20240814,172400,110781729,745,745,745,745,0
|
|
20240814,172300,110781729,745,745,745,745,0
|
|
20240814,172200,110781729,745,745,745,745,0
|
|
20240814,172100,110781729,745,745,745,745,0
|
|
20240814,172000,110781729,745,745,745,745,0
|
|
20240814,171900,110781729,745,745,745,745,0
|
|
20240814,171800,110781729,745,745,745,745,0
|
|
20240814,171700,110781729,745,745,745,745,0
|
|
20240814,171600,110781729,745,745,745,745,0
|
|
20240814,171500,110781729,745,745,745,745,0
|
|
20240814,171400,110781729,745,745,745,745,0
|
|
20240814,171300,110781729,745,745,745,745,0
|
|
20240814,171200,110781729,745,745,745,745,0
|
|
20240814,171100,110781729,745,745,745,745,0
|
|
20240814,171000,110781729,745,745,745,745,0
|
|
20240814,170900,110781729,745,745,745,745,0
|
|
20240814,170800,110781729,745,745,745,745,814
|
|
20240814,170700,110781729,745,745,745,745,0
|
|
20240814,170600,110781729,745,745,745,745,0
|
|
20240814,170500,110781729,745,745,745,745,0
|
|
20240814,170400,110781729,745,745,745,745,0
|
|
20240814,170300,110781729,745,745,745,745,0
|
|
20240814,170200,110781729,745,745,745,745,0
|
|
20240814,170100,110781729,745,745,745,745,0
|
|
20240814,170000,110781729,745,745,745,745,0
|
|
20240814,165900,110781729,745,745,745,745,0
|
|
20240814,165800,110781729,745,745,745,745,0
|
|
20240814,165700,110781729,745,745,745,745,0
|
|
20240814,165600,110781729,745,745,745,745,0
|
|
20240814,165500,110781729,745,745,745,745,0
|
|
20240814,165400,110781729,745,745,745,745,0
|
|
20240814,165300,110781729,745,745,745,745,0
|
|
20240814,165200,110781729,745,745,745,745,0
|
|
20240814,165100,110781729,745,745,745,745,0
|
|
20240814,165000,110781729,745,745,745,745,0
|
|
20240814,164900,110781729,745,745,745,745,0
|
|
20240814,164800,110781729,745,745,745,745,0
|
|
20240814,164700,110781729,745,745,745,745,0
|
|
20240814,164600,110781729,745,745,745,745,0
|
|
20240814,164500,110781729,745,745,745,745,0
|
|
20240814,164400,110781729,745,745,745,745,0
|
|
20240814,164300,110781729,745,745,745,745,0
|
|
20240814,164200,110781729,745,745,745,745,0
|
|
20240814,164100,110781729,745,745,745,745,0
|
|
20240814,164000,110781729,745,745,745,745,0
|
|
20240814,163900,110781729,745,745,745,745,0
|
|
20240814,163800,110781729,745,745,745,745,814
|
|
20240814,163700,110781729,745,745,745,745,0
|
|
20240814,163600,110781729,745,745,745,745,0
|
|
20240814,163500,110781729,745,745,745,745,0
|
|
20240814,163400,110781729,745,745,745,745,0
|
|
20240814,163300,110781729,745,745,745,745,0
|
|
20240814,163200,110781729,745,745,745,745,0
|
|
20240814,163100,110781729,745,745,745,745,0
|
|
20240814,163000,110781729,745,745,745,745,0
|
|
20240814,162900,110781729,745,745,745,745,0
|
|
20240814,162800,110781729,745,745,745,745,0
|
|
20240814,162700,110781729,745,745,745,745,0
|
|
20240814,162600,110781729,745,745,745,745,0
|
|
20240814,162500,110781729,745,745,745,745,0
|
|
20240814,162400,110781729,745,745,745,745,0
|
|
20240814,162300,110781729,745,745,745,745,0
|
|
20240814,162200,110781729,745,745,745,745,0
|
|
20240814,162100,110781729,745,745,745,745,0
|
|
20240814,162000,110781729,745,745,745,745,0
|
|
20240814,161900,110781729,745,745,745,745,0
|
|
20240814,161800,110781729,745,745,745,745,0
|
|
20240814,161700,110781729,745,745,745,745,0
|
|
20240814,161600,110781729,745,745,745,745,0
|
|
20240814,161500,110781729,745,745,745,745,0
|
|
20240814,161400,110781729,745,745,745,745,0
|
|
20240814,161300,110781729,745,745,745,745,0
|
|
20240814,161200,110781729,745,745,745,745,0
|
|
20240814,161100,110781729,745,745,745,745,0
|
|
20240814,161000,110781729,745,745,745,745,0
|
|
20240814,160900,110781729,745,745,745,745,0
|
|
20240814,160800,110781729,745,745,745,745,814
|
|
20240814,160700,110781729,745,745,745,745,0
|
|
20240814,160600,110781729,745,745,745,745,0
|
|
20240814,160500,110781729,745,745,745,745,0
|
|
20240814,160400,110781729,745,745,745,745,0
|
|
20240814,160300,110781729,745,745,745,745,0
|
|
20240814,160200,110781729,745,745,745,745,0
|
|
20240814,160100,110781729,745,745,745,745,0
|
|
20240814,160000,110781729,745,745,745,745,0
|
|
20240814,155900,110781729,745,745,745,745,0
|
|
20240814,155800,110781729,745,745,745,745,0
|
|
20240814,155700,110781729,745,745,745,745,0
|
|
20240814,155600,110781729,745,745,745,745,0
|
|
20240814,155500,110781729,745,745,745,745,0
|
|
20240814,155400,110781729,745,745,745,745,0
|
|
20240814,155300,110781729,745,745,745,745,0
|
|
20240814,155200,110781729,745,745,745,745,0
|
|
20240814,155100,110781729,745,745,745,745,0
|
|
20240814,155000,110781729,745,745,745,745,0
|
|
20240814,154900,110781729,745,745,745,745,0
|
|
20240814,154800,110781729,745,745,745,745,0
|
|
20240814,154700,110781729,745,745,745,745,0
|
|
20240814,154600,110781729,745,745,745,745,0
|
|
20240814,154500,110781729,745,745,745,745,0
|
|
20240814,154400,110781729,745,745,745,745,0
|
|
20240814,154300,110781729,745,745,745,745,0
|
|
20240814,154200,110781729,745,745,745,745,0
|
|
20240814,154100,110781729,745,745,745,745,0
|
|
20240814,154000,110781729,745,745,745,745,0
|
|
20240814,153900,110781729,745,745,745,745,0
|
|
20240814,153800,110781729,745,745,745,745,814
|
|
20240814,153700,110781729,745,745,745,745,0
|
|
20240814,153600,110781729,745,745,745,745,0
|
|
20240814,153500,110781729,745,745,745,745,0
|
|
20240814,153400,110781729,745,745,745,745,0
|
|
20240814,153300,110781729,745,745,745,745,0
|
|
20240814,153200,110781729,745,745,745,745,0
|
|
20240814,153100,110781729,745,745,745,745,0
|
|
20240814,153000,110781729,745,745,745,745,814
|
|
20240814,152900,110175299,745,745,745,745,0
|
|
20240814,152800,110175299,745,745,745,745,0
|
|
20240814,152700,110175299,745,745,745,745,0
|
|
20240814,152600,110175299,745,745,745,745,0
|
|
20240814,152500,110175299,745,745,745,745,0
|
|
20240814,152400,110175299,745,745,745,745,0
|
|
20240814,152300,110175299,745,745,745,745,0
|
|
20240814,152200,110175299,745,745,745,745,0
|
|
20240814,152100,110175299,745,745,745,745,0
|
|
20240814,152000,110175299,745,745,745,745,0
|
|
20240814,151900,110175299,745,745,745,745,22
|
|
20240814,151800,110158909,745,745,745,745,61
|
|
20240814,151700,110113464,745,745,745,745,0
|
|
20240814,151600,110113464,745,745,745,745,0
|
|
20240814,151500,110113464,745,745,745,743,4
|
|
20240814,151400,110110488,743,743,743,743,1
|
|
20240814,151300,110109745,745,745,745,745,0
|
|
20240814,151200,110109745,745,745,745,745,0
|
|
20240814,151100,110109745,745,745,745,745,0
|
|
20240814,151000,110109745,745,742,745,742,422
|
|
20240814,150900,109796415,745,745,745,745,0
|
|
20240814,150800,109796415,745,745,745,745,0
|
|
20240814,150700,109796415,745,745,745,745,0
|
|
20240814,150600,109796415,745,744,745,744,204
|
|
20240814,150500,109644636,742,742,742,742,0
|
|
20240814,150400,109644636,742,742,742,742,0
|
|
20240814,150300,109644636,742,742,742,742,0
|
|
20240814,150200,109644636,742,742,742,742,0
|
|
20240814,150100,109644636,742,742,742,742,67
|
|
20240814,150000,109594922,745,745,745,745,0
|
|
20240814,145900,109594922,745,745,745,745,1
|
|
20240814,145800,109594177,742,742,742,742,0
|
|
20240814,145700,109594177,742,742,742,742,0
|
|
20240814,145600,109594177,742,742,742,742,0
|
|
20240814,145500,109594177,742,742,742,742,0
|
|
20240814,145400,109594177,742,744,744,742,45
|
|
20240814,145300,109560699,744,744,744,744,6
|
|
20240814,145200,109556235,744,744,744,744,200
|
|
20240814,145100,109407435,745,745,745,745,0
|
|
20240814,145000,109407435,745,745,745,745,0
|
|
20240814,144900,109407435,745,745,745,745,0
|
|
20240814,144800,109407435,745,745,745,745,87
|
|
20240814,144700,109342620,745,745,745,745,0
|
|
20240814,144600,109342620,745,745,745,745,0
|
|
20240814,144500,109342620,745,745,745,745,1000
|
|
20240814,144400,108597620,745,745,745,745,1000
|
|
20240814,144300,107852620,745,745,745,745,0
|
|
20240814,144200,107852620,745,745,745,745,300
|
|
20240814,144100,107629120,746,746,746,746,1
|
|
20240814,144000,107628374,745,746,746,745,731
|
|
20240814,143900,107083679,746,745,746,745,5871
|
|
20240814,143800,102709284,745,745,745,745,0
|
|
20240814,143700,102709284,745,744,745,744,2
|
|
20240814,143600,102707795,745,745,745,745,0
|
|
20240814,143500,102707795,745,745,745,745,0
|
|
20240814,143400,102707795,745,745,745,745,0
|
|
20240814,143300,102707795,745,745,745,745,200
|
|
20240814,143200,102558795,745,745,745,745,0
|
|
20240814,143100,102558795,745,745,745,745,0
|
|
20240814,143000,102558795,745,745,745,745,0
|
|
20240814,142900,102558795,745,745,745,745,1
|
|
20240814,142800,102558050,741,741,741,741,0
|
|
20240814,142700,102558050,741,742,742,741,3760
|
|
20240814,142600,99769900,742,742,742,742,0
|
|
20240814,142500,99769900,742,742,742,742,0
|
|
20240814,142400,99769900,742,742,742,742,0
|
|
20240814,142300,99769900,742,742,742,742,1395
|
|
20240814,142200,98734810,742,742,742,742,0
|
|
20240814,142100,98734810,742,742,742,742,0
|
|
20240814,142000,98734810,742,742,742,742,2
|
|
20240814,141900,98733326,745,745,745,744,4
|
|
20240814,141800,98730347,742,743,743,742,451
|
|
20240814,141700,98395376,745,745,745,745,3
|
|
20240814,141600,98393141,745,745,745,745,1408
|
|
20240814,141500,97344181,745,744,745,744,377
|
|
20240814,141400,97063691,744,744,744,744,0
|
|
20240814,141300,97063691,744,744,744,744,0
|
|
20240814,141200,97063691,744,744,744,744,2
|
|
20240814,141100,97062203,745,745,745,745,0
|
|
20240814,141000,97062203,745,745,745,745,0
|
|
20240814,140900,97062203,745,745,745,745,0
|
|
20240814,140800,97062203,745,745,745,745,0
|
|
20240814,140700,97062203,745,745,745,745,1000
|
|
20240814,140600,96317203,744,744,744,744,100
|
|
20240814,140500,96242803,744,744,744,744,115
|
|
20240814,140400,96157243,745,745,745,744,24
|
|
20240814,140300,96139383,744,745,745,744,301
|
|
20240814,140200,95915438,744,744,744,744,0
|
|
20240814,140100,95915438,744,744,744,744,121
|
|
20240814,140000,95825414,745,745,745,745,0
|
|
20240814,135900,95825414,745,745,745,745,0
|
|
20240814,135800,95825414,745,745,745,745,0
|
|
20240814,135700,95825414,745,745,745,745,503
|
|
20240814,135600,95450679,745,745,745,745,0
|
|
20240814,135500,95450679,745,745,745,745,2
|
|
20240814,135400,95449189,745,742,745,742,101
|
|
20240814,135300,95374048,742,742,742,742,0
|
|
20240814,135200,95374048,742,742,742,742,180
|
|
20240814,135100,95240488,744,745,745,744,52
|
|
20240814,135000,95201775,745,745,745,745,2
|
|
20240814,134900,95200285,745,745,745,745,0
|
|
20240814,134800,95200285,745,745,745,745,0
|
|
20240814,134700,95200285,745,745,745,745,25
|
|
20240814,134600,95181660,745,745,745,745,0
|
|
20240814,134500,95181660,745,745,745,745,0
|
|
20240814,134400,95181660,745,745,745,745,0
|
|
20240814,134300,95181660,745,745,745,745,0
|
|
20240814,134200,95181660,745,745,745,745,1
|
|
20240814,134100,95180915,743,743,743,743,0
|
|
20240814,134000,95180915,743,743,743,743,0
|
|
20240814,133900,95180915,743,743,743,743,0
|
|
20240814,133800,95180915,743,743,743,743,4465
|
|
20240814,133700,91863420,744,744,744,744,1000
|
|
20240814,133600,91119420,744,744,744,744,92
|
|
20240814,133500,91050972,745,745,745,745,0
|
|
20240814,133400,91050972,745,745,745,744,14
|
|
20240814,133300,91040552,745,745,745,745,2
|
|
20240814,133200,91039062,746,746,746,746,1
|
|
20240814,133100,91038316,745,744,745,744,2
|
|
20240814,133000,91036827,745,745,745,745,0
|
|
20240814,132900,91036827,745,745,745,745,0
|
|
20240814,132800,91036827,745,744,745,744,145
|
|
20240814,132700,90928832,744,744,744,744,100
|
|
20240814,132600,90854432,746,746,746,746,0
|
|
20240814,132500,90854432,746,746,746,746,192
|
|
20240814,132400,90711200,745,745,745,745,1233
|
|
20240814,132300,89792615,745,745,745,745,2
|
|
20240814,132200,89791125,745,745,745,745,4370
|
|
20240814,132100,86535475,745,745,745,745,0
|
|
20240814,132000,86535475,745,744,745,744,1683
|
|
20240814,131900,85283290,744,744,744,744,23
|
|
20240814,131800,85266178,744,744,744,744,0
|
|
20240814,131700,85266178,744,744,744,744,0
|
|
20240814,131600,85266178,744,744,744,744,600
|
|
20240814,131500,84819778,743,743,743,743,0
|
|
20240814,131400,84819778,743,743,743,743,3004
|
|
20240814,131300,82587806,743,743,743,743,0
|
|
20240814,131200,82587806,743,743,743,743,0
|
|
20240814,131100,82587806,743,743,743,743,0
|
|
20240814,131000,82587806,743,743,743,743,0
|
|
20240814,130900,82587806,743,743,743,743,0
|
|
20240814,130800,82587806,743,743,743,743,0
|
|
20240814,130700,82587806,743,743,743,743,0
|
|
20240814,130600,82587806,743,743,743,743,0
|
|
20240814,130500,82587806,743,743,743,743,900
|
|
20240814,130400,81919106,743,743,743,743,0
|
|
20240814,130300,81919106,743,743,743,743,2
|
|
20240814,130200,81917620,743,743,743,743,0
|
|
20240814,130100,81917620,743,743,743,743,0
|
|
20240814,130000,81917620,743,743,743,743,0
|
|
20240814,125900,81917620,743,743,743,743,0
|
|
20240814,125800,81917620,743,743,743,743,0
|
|
20240814,125700,81917620,743,743,743,743,20
|
|
20240814,125600,81902760,743,743,743,743,0
|
|
20240814,125500,81902760,743,743,743,743,1
|
|
20240814,125400,81902017,742,743,743,742,9503
|
|
20240814,125300,74850790,742,742,742,742,1542
|
|
20240814,125200,73706626,741,741,741,741,303
|
|
20240814,125100,73482103,742,741,742,741,377
|
|
20240814,125000,73202745,741,741,741,741,55
|
|
20240814,124900,73161990,741,741,741,741,0
|
|
20240814,124800,73161990,741,741,741,741,0
|
|
20240814,124700,73161990,741,741,741,741,0
|
|
20240814,124600,73161990,741,741,741,741,0
|
|
20240814,124500,73161990,741,741,741,741,111
|
|
20240814,124400,73079739,741,741,741,741,1215
|
|
20240814,124300,72179424,739,739,739,739,0
|
|
20240814,124200,72179424,739,739,739,739,0
|
|
20240814,124100,72179424,739,739,739,739,11
|
|
20240814,124000,72171295,740,740,741,740,6
|
|
20240814,123900,72166854,740,740,740,740,2
|
|
20240814,123800,72165374,741,741,741,741,0
|
|
20240814,123700,72165374,741,741,741,741,200
|
|
20240814,123600,72017174,741,741,741,741,0
|
|
20240814,123500,72017174,741,741,741,741,3
|
|
20240814,123400,72014951,740,740,740,740,7
|
|
20240814,123300,72009771,740,740,740,740,85
|
|
20240814,123200,71946871,740,740,740,740,1000
|
|
20240814,123100,71206871,740,740,740,740,300
|
|
20240814,123000,70984871,740,740,740,740,0
|
|
20240814,122900,70984871,740,740,740,740,324
|
|
20240814,122800,70745111,740,740,740,740,0
|
|
20240814,122700,70745111,740,740,740,740,450
|
|
20240814,122600,70412111,741,741,741,741,50
|
|
20240814,122500,70375061,741,741,741,741,22
|
|
20240814,122400,70358759,742,742,742,742,0
|
|
20240814,122300,70358759,742,742,742,742,0
|
|
20240814,122200,70358759,742,741,742,741,20
|
|
20240814,122100,70343938,740,740,740,740,969
|
|
20240814,122000,69626878,739,739,739,739,40
|
|
20240814,121900,69597318,739,739,739,739,150
|
|
20240814,121800,69486468,740,740,740,740,0
|
|
20240814,121700,69486468,740,740,740,740,31
|
|
20240814,121600,69463528,739,739,739,739,0
|
|
20240814,121500,69463528,739,739,739,739,0
|
|
20240814,121400,69463528,739,739,739,739,1000
|
|
20240814,121300,68724528,739,739,739,739,0
|
|
20240814,121200,68724528,739,739,739,739,196
|
|
20240814,121100,68579684,739,739,739,739,0
|
|
20240814,121000,68579684,739,739,739,739,0
|
|
20240814,120900,68579684,739,739,739,739,0
|
|
20240814,120800,68579684,739,739,739,739,1
|
|
20240814,120700,68578945,741,741,741,741,0
|
|
20240814,120600,68578945,741,738,742,738,14496
|
|
20240814,120500,57847395,738,738,738,738,0
|
|
20240814,120400,57847395,738,738,738,738,2
|
|
20240814,120300,57845919,736,736,736,736,0
|
|
20240814,120200,57845919,736,736,736,736,0
|
|
20240814,120100,57845919,736,738,738,736,921
|
|
20240814,120000,57166261,738,738,738,738,1
|
|
20240814,115900,57165523,739,739,739,739,0
|
|
20240814,115800,57165523,739,739,739,739,0
|
|
20240814,115700,57165523,739,738,739,738,4569
|
|
20240814,115600,53793389,738,738,738,738,0
|
|
20240814,115500,53793389,738,738,738,738,0
|
|
20240814,115400,53793389,738,738,738,738,0
|
|
20240814,115300,53793389,738,738,738,738,35
|
|
20240814,115200,53767559,738,738,738,738,0
|
|
20240814,115100,53767559,738,738,738,738,20
|
|
20240814,115000,53752799,738,737,738,737,459
|
|
20240814,114900,53414506,737,737,737,737,30
|
|
20240814,114800,53392396,737,737,737,737,0
|
|
20240814,114700,53392396,737,737,737,737,6710
|
|
20240814,114600,48447126,736,736,736,736,267
|
|
20240814,114500,48250614,737,737,737,737,0
|
|
20240814,114400,48250614,737,737,737,737,0
|
|
20240814,114300,48250614,737,737,737,737,0
|
|
20240814,114200,48250614,737,734,737,734,11
|
|
20240814,114100,48242511,735,735,735,735,1
|
|
20240814,114000,48241776,737,737,737,737,0
|
|
20240814,113900,48241776,737,737,737,737,10
|
|
20240814,113800,48234406,737,737,737,737,10
|
|
20240814,113700,48227036,737,736,737,736,11
|
|
20240814,113600,48218933,736,736,736,736,0
|
|
20240814,113500,48218933,736,736,736,736,0
|
|
20240814,113400,48218933,736,736,736,736,116
|
|
20240814,113300,48133557,736,736,736,736,3
|
|
20240814,113200,48131349,737,737,737,737,0
|
|
20240814,113100,48131349,737,737,737,737,1
|
|
20240814,113000,48130612,737,737,737,737,0
|
|
20240814,112900,48130612,737,737,737,737,0
|
|
20240814,112800,48130612,737,737,737,737,0
|
|
20240814,112700,48130612,737,732,737,732,141
|
|
20240814,112600,48027157,734,732,734,732,25
|
|
20240814,112500,48008847,732,732,732,732,150
|
|
20240814,112400,47899047,732,732,732,732,789
|
|
20240814,112300,47321499,732,732,732,732,937
|
|
20240814,112200,46635615,732,732,732,732,1000
|
|
20240814,112100,45903615,732,732,732,732,2500
|
|
20240814,112000,44073615,733,733,733,733,10
|
|
20240814,111900,44066285,733,733,733,733,30
|
|
20240814,111800,44044295,733,733,733,733,22
|
|
20240814,111700,44028169,733,733,733,733,0
|
|
20240814,111600,44028169,733,733,733,733,0
|
|
20240814,111500,44028169,733,733,733,733,1
|
|
20240814,111400,44027436,732,732,732,732,0
|
|
20240814,111300,44027436,732,732,732,732,0
|
|
20240814,111200,44027436,732,732,732,732,0
|
|
20240814,111100,44027436,732,732,732,732,1
|
|
20240814,111000,44026704,732,732,732,732,0
|
|
20240814,110900,44026704,732,732,732,732,100
|
|
20240814,110800,43953504,732,732,732,732,0
|
|
20240814,110700,43953504,732,732,732,732,1503
|
|
20240814,110600,42853308,736,736,736,736,0
|
|
20240814,110500,42853308,736,736,736,736,0
|
|
20240814,110400,42853308,736,736,736,736,0
|
|
20240814,110300,42853308,736,736,736,736,0
|
|
20240814,110200,42853308,736,736,736,736,0
|
|
20240814,110100,42853308,736,736,736,736,85
|
|
20240814,110000,42790748,736,736,736,736,0
|
|
20240814,105900,42790748,736,736,736,736,0
|
|
20240814,105800,42790748,736,736,736,736,0
|
|
20240814,105700,42790748,736,736,736,736,0
|
|
20240814,105600,42790748,736,736,736,736,13
|
|
20240814,105500,42781180,736,736,736,736,100
|
|
20240814,105400,42707580,736,737,737,736,1601
|
|
20240814,105300,41527644,737,737,737,737,250
|
|
20240814,105200,41343394,737,737,737,737,0
|
|
20240814,105100,41343394,737,735,737,731,1501
|
|
20240814,105000,40244493,737,737,737,737,3446
|
|
20240814,104900,37704791,738,737,738,737,3801
|
|
20240814,104800,34903452,735,735,735,735,10
|
|
20240814,104700,34896102,735,735,735,735,0
|
|
20240814,104600,34896102,735,736,736,735,17
|
|
20240814,104500,34883591,736,736,736,736,0
|
|
20240814,104400,34883591,736,736,736,736,500
|
|
20240814,104300,34515591,736,736,736,736,2084
|
|
20240814,104200,32981767,736,736,736,736,67
|
|
20240814,104100,32932455,736,736,736,736,0
|
|
20240814,104000,32932455,736,736,736,736,0
|
|
20240814,103900,32932455,736,735,736,735,39
|
|
20240814,103800,32903789,735,735,735,735,145
|
|
20240814,103700,32797214,735,735,735,735,0
|
|
20240814,103600,32797214,735,733,735,733,2500
|
|
20240814,103500,30962322,733,733,733,733,0
|
|
20240814,103400,30962322,733,733,733,733,0
|
|
20240814,103300,30962322,733,733,733,733,0
|
|
20240814,103200,30962322,733,733,733,733,0
|
|
20240814,103100,30962322,733,733,733,733,0
|
|
20240814,103000,30962322,733,733,733,733,3
|
|
20240814,102900,30960123,733,733,733,733,0
|
|
20240814,102800,30960123,733,733,733,733,0
|
|
20240814,102700,30960123,733,733,733,733,0
|
|
20240814,102600,30960123,733,733,733,733,1000
|
|
20240814,102500,30227123,733,733,733,733,0
|
|
20240814,102400,30227123,733,733,733,733,0
|
|
20240814,102300,30227123,733,733,733,733,0
|
|
20240814,102200,30227123,733,733,733,733,0
|
|
20240814,102100,30227123,733,733,733,733,0
|
|
20240814,102000,30227123,733,733,733,733,0
|
|
20240814,101900,30227123,733,733,733,733,100
|
|
20240814,101800,30153823,733,733,733,733,9
|
|
20240814,101700,30147226,732,732,732,732,0
|
|
20240814,101600,30147226,732,732,732,732,0
|
|
20240814,101500,30147226,732,732,732,732,0
|
|
20240814,101400,30147226,732,732,732,732,106
|
|
20240814,101300,30069634,732,732,732,732,1
|
|
20240814,101200,30068902,733,733,733,733,0
|
|
20240814,101100,30068902,733,733,733,733,2
|
|
20240814,101000,30067436,733,733,733,733,2
|
|
20240814,100900,30065970,732,732,732,732,0
|
|
20240814,100800,30065970,732,732,732,732,1
|
|
20240814,100700,30065238,733,733,733,733,0
|
|
20240814,100600,30065238,733,733,733,733,0
|
|
20240814,100500,30065238,733,733,733,733,10
|
|
20240814,100400,30057908,733,733,733,733,0
|
|
20240814,100300,30057908,733,733,733,733,2
|
|
20240814,100200,30056442,733,733,733,733,2
|
|
20240814,100100,30054976,733,732,733,732,3
|
|
20240814,100000,30052778,733,733,733,733,0
|
|
20240814,095900,30052778,733,733,733,733,0
|
|
20240814,095800,30052778,733,733,733,733,1
|
|
20240814,095700,30052045,732,732,732,732,15
|
|
20240814,095600,30041065,732,732,732,732,10
|
|
20240814,095500,30033745,732,732,732,732,0
|
|
20240814,095400,30033745,732,731,732,731,2
|
|
20240814,095300,30032282,730,730,730,730,618
|
|
20240814,095200,29581142,730,730,730,730,0
|
|
20240814,095100,29581142,730,730,730,730,1
|
|
20240814,095000,29580412,733,733,733,733,5
|
|
20240814,094900,29576747,730,730,730,730,1
|
|
20240814,094800,29576017,733,733,733,733,0
|
|
20240814,094700,29576017,733,733,733,733,0
|
|
20240814,094600,29576017,733,733,733,733,0
|
|
20240814,094500,29576017,733,733,733,733,1
|
|
20240814,094400,29575284,733,733,733,733,68
|
|
20240814,094300,29525440,733,733,733,733,68
|
|
20240814,094200,29475596,733,733,733,733,9
|
|
20240814,094100,29468999,733,733,733,733,41
|
|
20240814,094000,29438946,733,725,733,725,10386
|
|
20240814,093900,21882734,727,726,727,725,705
|
|
20240814,093800,21371399,727,727,727,727,66
|
|
20240814,093700,21323417,727,727,727,727,58
|
|
20240814,093600,21281251,727,728,728,727,363
|
|
20240814,093500,21017227,728,730,730,728,310
|
|
20240814,093400,20791537,730,730,730,730,0
|
|
20240814,093300,20791537,730,730,730,730,0
|
|
20240814,093200,20791537,730,730,730,730,6
|
|
20240814,093100,20787157,730,733,733,728,70
|
|
20240814,093000,20736050,733,733,733,733,0
|
|
20240814,092900,20736050,733,733,733,733,2
|
|
20240814,092800,20734584,734,734,734,734,0
|
|
20240814,092700,20734584,734,734,734,734,0
|
|
20240814,092600,20734584,734,733,735,733,3
|
|
20240814,092500,20732382,733,736,736,733,517
|
|
20240814,092400,20352389,737,737,737,737,0
|
|
20240814,092300,20352389,737,737,737,737,33
|
|
20240814,092200,20328068,737,737,737,737,0
|
|
20240814,092100,20328068,737,737,737,737,0
|
|
20240814,092000,20328068,737,737,737,737,2155
|
|
20240814,091900,18739833,737,729,737,729,17847
|
|
20240814,091800,5623625,729,729,729,729,0
|
|
20240814,091700,5623625,729,729,729,729,150
|
|
20240814,091600,5514275,729,729,729,729,370
|
|
20240814,091500,5244545,729,729,729,729,0
|
|
20240814,091400,5244545,729,729,729,729,0
|
|
20240814,091300,5244545,729,729,729,729,0
|
|
20240814,091200,5244545,729,729,729,729,0
|
|
20240814,091100,5244545,729,729,729,729,2
|
|
20240814,091000,5243087,730,730,730,730,0
|
|
20240814,090900,5243087,730,730,730,730,0
|
|
20240814,090800,5243087,730,730,730,730,0
|
|
20240814,090700,5243087,730,730,730,730,0
|
|
20240814,090600,5243087,730,735,735,726,1802
|
|
20240814,090500,3927555,737,736,737,736,717
|
|
20240814,090400,3399842,737,737,737,737,0
|
|
20240814,090300,3399842,737,730,737,730,3133
|
|
20240814,090200,1105774,731,730,731,730,1412
|
|
20240814,090100,75009,730,729,730,729,21
|
|
20240814,090000,59696,728,728,728,728,82
|