629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192600,54139467,724,724,724,724,1965
|
|
20240806,192500,54139467,724,724,724,724,0
|
|
20240806,192400,54139467,724,724,724,724,0
|
|
20240806,192300,54139467,724,724,724,724,0
|
|
20240806,192200,54139467,724,724,724,724,0
|
|
20240806,192100,54139467,724,724,724,724,0
|
|
20240806,192000,54139467,724,724,724,724,0
|
|
20240806,191900,54139467,724,724,724,724,0
|
|
20240806,191800,54139467,724,724,724,724,0
|
|
20240806,191700,54139467,724,724,724,724,0
|
|
20240806,191600,54139467,724,724,724,724,0
|
|
20240806,191500,54139467,724,724,724,724,0
|
|
20240806,191400,54139467,724,724,724,724,0
|
|
20240806,191300,54139467,724,724,724,724,0
|
|
20240806,191200,54139467,724,724,724,724,0
|
|
20240806,191100,54139467,724,724,724,724,0
|
|
20240806,191000,54139467,724,724,724,724,0
|
|
20240806,190900,54139467,724,724,724,724,0
|
|
20240806,190800,54139467,724,724,724,724,0
|
|
20240806,190700,54139467,724,724,724,724,0
|
|
20240806,190600,54139467,724,724,724,724,0
|
|
20240806,190500,54139467,724,724,724,724,0
|
|
20240806,190400,54139467,724,724,724,724,0
|
|
20240806,190300,54139467,724,724,724,724,0
|
|
20240806,190200,54139467,724,724,724,724,0
|
|
20240806,190100,54139467,724,724,724,724,0
|
|
20240806,190000,54139467,724,724,724,724,0
|
|
20240806,185900,54139467,724,724,724,724,0
|
|
20240806,185800,54139467,724,724,724,724,0
|
|
20240806,185700,54139467,724,724,724,724,0
|
|
20240806,185600,54139467,724,724,724,724,1965
|
|
20240806,185500,54139467,724,724,724,724,0
|
|
20240806,185400,54139467,724,724,724,724,0
|
|
20240806,185300,54139467,724,724,724,724,0
|
|
20240806,185200,54139467,724,724,724,724,0
|
|
20240806,185100,54139467,724,724,724,724,0
|
|
20240806,185000,54139467,724,724,724,724,0
|
|
20240806,184900,54139467,724,724,724,724,0
|
|
20240806,184800,54139467,724,724,724,724,0
|
|
20240806,184700,54139467,724,724,724,724,0
|
|
20240806,184600,54139467,724,724,724,724,0
|
|
20240806,184500,54139467,724,724,724,724,0
|
|
20240806,184400,54139467,724,724,724,724,0
|
|
20240806,184300,54139467,724,724,724,724,0
|
|
20240806,184200,54139467,724,724,724,724,0
|
|
20240806,184100,54139467,724,724,724,724,0
|
|
20240806,184000,54139467,724,724,724,724,0
|
|
20240806,183900,54139467,724,724,724,724,0
|
|
20240806,183800,54139467,724,724,724,724,0
|
|
20240806,183700,54139467,724,724,724,724,0
|
|
20240806,183600,54139467,724,724,724,724,0
|
|
20240806,183500,54139467,724,724,724,724,0
|
|
20240806,183400,54139467,724,724,724,724,0
|
|
20240806,183300,54139467,724,724,724,724,0
|
|
20240806,183200,54139467,724,724,724,724,0
|
|
20240806,183100,54139467,724,724,724,724,0
|
|
20240806,183000,54139467,724,724,724,724,0
|
|
20240806,182900,54139467,724,724,724,724,0
|
|
20240806,182800,54139467,724,724,724,724,0
|
|
20240806,182700,54139467,724,724,724,724,0
|
|
20240806,182600,54139467,724,724,724,724,1965
|
|
20240806,182500,54139467,724,724,724,724,0
|
|
20240806,182400,54139467,724,724,724,724,0
|
|
20240806,182300,54139467,724,724,724,724,0
|
|
20240806,182200,54139467,724,724,724,724,0
|
|
20240806,182100,54139467,724,724,724,724,0
|
|
20240806,182000,54139467,724,724,724,724,0
|
|
20240806,181900,54139467,724,724,724,724,0
|
|
20240806,181800,54139467,724,724,724,724,0
|
|
20240806,181700,54139467,724,724,724,724,0
|
|
20240806,181600,54139467,724,724,724,724,0
|
|
20240806,181500,54139467,724,724,724,724,0
|
|
20240806,181400,54139467,724,724,724,724,0
|
|
20240806,181300,54139467,724,724,724,724,0
|
|
20240806,181200,54139467,724,724,724,724,0
|
|
20240806,181100,54139467,724,724,724,724,0
|
|
20240806,181000,54139467,724,724,724,724,0
|
|
20240806,180900,54139467,724,724,724,724,0
|
|
20240806,180800,54139467,724,724,724,724,0
|
|
20240806,180700,54139467,724,724,724,724,0
|
|
20240806,180600,54139467,724,724,724,724,0
|
|
20240806,180500,54139467,724,724,724,724,0
|
|
20240806,180400,54139467,724,724,724,724,0
|
|
20240806,180300,54139467,724,724,724,724,0
|
|
20240806,180200,54139467,724,724,724,724,0
|
|
20240806,180100,54139467,724,724,724,724,0
|
|
20240806,180000,54139467,724,724,724,724,0
|
|
20240806,175900,54139467,724,724,724,724,0
|
|
20240806,175800,54139467,724,724,724,724,0
|
|
20240806,175700,54139467,724,724,724,724,0
|
|
20240806,175600,54139467,724,724,724,724,1965
|
|
20240806,175500,54139467,724,724,724,724,0
|
|
20240806,175400,54139467,724,724,724,724,0
|
|
20240806,175300,54139467,724,724,724,724,0
|
|
20240806,175200,54139467,724,724,724,724,0
|
|
20240806,175100,54139467,724,724,724,724,0
|
|
20240806,175000,54139467,724,724,724,724,0
|
|
20240806,174900,54139467,724,724,724,724,0
|
|
20240806,174800,54139467,724,724,724,724,0
|
|
20240806,174700,54139467,724,724,724,724,0
|
|
20240806,174600,54139467,724,724,724,724,0
|
|
20240806,174500,54139467,724,724,724,724,0
|
|
20240806,174400,54139467,724,724,724,724,0
|
|
20240806,174300,54139467,724,724,724,724,0
|
|
20240806,174200,54139467,724,724,724,724,0
|
|
20240806,174100,54139467,724,724,724,724,0
|
|
20240806,174000,54139467,724,724,724,724,0
|
|
20240806,173900,54139467,724,724,724,724,0
|
|
20240806,173800,54139467,724,724,724,724,0
|
|
20240806,173700,54139467,724,724,724,724,0
|
|
20240806,173600,54139467,724,724,724,724,0
|
|
20240806,173500,54139467,724,724,724,724,0
|
|
20240806,173400,54139467,724,724,724,724,0
|
|
20240806,173300,54139467,724,724,724,724,0
|
|
20240806,173200,54139467,724,724,724,724,0
|
|
20240806,173100,54139467,724,724,724,724,0
|
|
20240806,173000,54139467,724,724,724,724,0
|
|
20240806,172900,54139467,724,724,724,724,0
|
|
20240806,172800,54139467,724,724,724,724,0
|
|
20240806,172700,54139467,724,724,724,724,0
|
|
20240806,172600,54139467,724,724,724,724,1965
|
|
20240806,172500,54139467,724,724,724,724,0
|
|
20240806,172400,54139467,724,724,724,724,0
|
|
20240806,172300,54139467,724,724,724,724,0
|
|
20240806,172200,54139467,724,724,724,724,0
|
|
20240806,172100,54139467,724,724,724,724,0
|
|
20240806,172000,54139467,724,724,724,724,0
|
|
20240806,171900,54139467,724,724,724,724,0
|
|
20240806,171800,54139467,724,724,724,724,0
|
|
20240806,171700,54139467,724,724,724,724,0
|
|
20240806,171600,54139467,724,724,724,724,0
|
|
20240806,171500,54139467,724,724,724,724,0
|
|
20240806,171400,54139467,724,724,724,724,0
|
|
20240806,171300,54139467,724,724,724,724,0
|
|
20240806,171200,54139467,724,724,724,724,0
|
|
20240806,171100,54139467,724,724,724,724,0
|
|
20240806,171000,54139467,724,724,724,724,0
|
|
20240806,170900,54139467,724,724,724,724,0
|
|
20240806,170800,54139467,724,724,724,724,0
|
|
20240806,170700,54139467,724,724,724,724,0
|
|
20240806,170600,54139467,724,724,724,724,0
|
|
20240806,170500,54139467,724,724,724,724,0
|
|
20240806,170400,54139467,724,724,724,724,0
|
|
20240806,170300,54139467,724,724,724,724,0
|
|
20240806,170200,54139467,724,724,724,724,0
|
|
20240806,170100,54139467,724,724,724,724,0
|
|
20240806,170000,54139467,724,724,724,724,0
|
|
20240806,165900,54139467,724,724,724,724,0
|
|
20240806,165800,54139467,724,724,724,724,0
|
|
20240806,165700,54139467,724,724,724,724,0
|
|
20240806,165600,54139467,724,724,724,724,1965
|
|
20240806,165500,54139467,724,724,724,724,0
|
|
20240806,165400,54139467,724,724,724,724,0
|
|
20240806,165300,54139467,724,724,724,724,0
|
|
20240806,165200,54139467,724,724,724,724,0
|
|
20240806,165100,54139467,724,724,724,724,0
|
|
20240806,165000,54139467,724,724,724,724,0
|
|
20240806,164900,54139467,724,724,724,724,0
|
|
20240806,164800,54139467,724,724,724,724,0
|
|
20240806,164700,54139467,724,724,724,724,0
|
|
20240806,164600,54139467,724,724,724,724,0
|
|
20240806,164500,54139467,724,724,724,724,0
|
|
20240806,164400,54139467,724,724,724,724,0
|
|
20240806,164300,54139467,724,724,724,724,0
|
|
20240806,164200,54139467,724,724,724,724,0
|
|
20240806,164100,54139467,724,724,724,724,0
|
|
20240806,164000,54139467,724,724,724,724,0
|
|
20240806,163900,54139467,724,724,724,724,0
|
|
20240806,163800,54139467,724,724,724,724,0
|
|
20240806,163700,54139467,724,724,724,724,0
|
|
20240806,163600,54139467,724,724,724,724,0
|
|
20240806,163500,54139467,724,724,724,724,0
|
|
20240806,163400,54139467,724,724,724,724,0
|
|
20240806,163300,54139467,724,724,724,724,0
|
|
20240806,163200,54139467,724,724,724,724,0
|
|
20240806,163100,54139467,724,724,724,724,0
|
|
20240806,163000,54139467,724,724,724,724,0
|
|
20240806,162900,54139467,724,724,724,724,0
|
|
20240806,162800,54139467,724,724,724,724,0
|
|
20240806,162700,54139467,724,724,724,724,0
|
|
20240806,162600,54139467,724,724,724,724,1965
|
|
20240806,162500,54139467,724,724,724,724,0
|
|
20240806,162400,54139467,724,724,724,724,0
|
|
20240806,162300,54139467,724,724,724,724,0
|
|
20240806,162200,54139467,724,724,724,724,0
|
|
20240806,162100,54139467,724,724,724,724,0
|
|
20240806,162000,54139467,724,724,724,724,0
|
|
20240806,161900,54139467,724,724,724,724,0
|
|
20240806,161800,54139467,724,724,724,724,0
|
|
20240806,161700,54139467,724,724,724,724,0
|
|
20240806,161600,54139467,724,724,724,724,0
|
|
20240806,161500,54139467,724,724,724,724,0
|
|
20240806,161400,54139467,724,724,724,724,0
|
|
20240806,161300,54139467,724,724,724,724,0
|
|
20240806,161200,54139467,724,724,724,724,0
|
|
20240806,161100,54139467,724,724,724,724,0
|
|
20240806,161000,54139467,724,724,724,724,0
|
|
20240806,160900,54139467,724,724,724,724,0
|
|
20240806,160800,54139467,724,724,724,724,0
|
|
20240806,160700,54139467,724,724,724,724,0
|
|
20240806,160600,54139467,724,724,724,724,0
|
|
20240806,160500,54139467,724,724,724,724,0
|
|
20240806,160400,54139467,724,724,724,724,0
|
|
20240806,160300,54139467,724,724,724,724,0
|
|
20240806,160200,54139467,724,724,724,724,0
|
|
20240806,160100,54139467,724,724,724,724,0
|
|
20240806,160000,54139467,724,724,724,724,0
|
|
20240806,155900,54139467,724,724,724,724,0
|
|
20240806,155800,54139467,724,724,724,724,0
|
|
20240806,155700,54139467,724,724,724,724,0
|
|
20240806,155600,54139467,724,724,724,724,1965
|
|
20240806,155500,54139467,724,724,724,724,0
|
|
20240806,155400,54139467,724,724,724,724,0
|
|
20240806,155300,54139467,724,724,724,724,0
|
|
20240806,155200,54139467,724,724,724,724,0
|
|
20240806,155100,54139467,724,724,724,724,0
|
|
20240806,155000,54139467,724,724,724,724,0
|
|
20240806,154900,54139467,724,724,724,724,0
|
|
20240806,154800,54139467,724,724,724,724,0
|
|
20240806,154700,54139467,724,724,724,724,0
|
|
20240806,154600,54139467,724,724,724,724,0
|
|
20240806,154500,54139467,724,724,724,724,0
|
|
20240806,154400,54139467,724,724,724,724,0
|
|
20240806,154300,54139467,724,724,724,724,0
|
|
20240806,154200,54139467,724,724,724,724,0
|
|
20240806,154100,54139467,724,724,724,724,0
|
|
20240806,154000,54139467,724,724,724,724,0
|
|
20240806,153900,54139467,724,724,724,724,0
|
|
20240806,153800,54139467,724,724,724,724,0
|
|
20240806,153700,54139467,724,724,724,724,0
|
|
20240806,153600,54139467,724,724,724,724,0
|
|
20240806,153500,54139467,724,724,724,724,0
|
|
20240806,153400,54139467,724,724,724,724,0
|
|
20240806,153300,54139467,724,724,724,724,0
|
|
20240806,153200,54139467,724,724,724,724,0
|
|
20240806,153100,54139467,724,724,724,724,0
|
|
20240806,153000,54139467,724,724,724,724,1965
|
|
20240806,152900,52716807,724,724,724,724,0
|
|
20240806,152800,52716807,724,724,724,724,0
|
|
20240806,152700,52716807,724,724,724,724,0
|
|
20240806,152600,52716807,724,724,724,724,0
|
|
20240806,152500,52716807,724,724,724,724,0
|
|
20240806,152400,52716807,724,724,724,724,0
|
|
20240806,152300,52716807,724,724,724,724,0
|
|
20240806,152200,52716807,724,724,724,724,0
|
|
20240806,152100,52716807,724,724,724,724,0
|
|
20240806,152000,52716807,724,724,724,724,0
|
|
20240806,151900,52716807,724,721,724,721,2438
|
|
20240806,151800,50958338,716,716,716,716,248
|
|
20240806,151700,50780770,722,722,722,722,0
|
|
20240806,151600,50780770,722,722,722,722,0
|
|
20240806,151500,50780770,722,722,722,722,0
|
|
20240806,151400,50780770,722,722,722,722,10
|
|
20240806,151300,50773550,718,718,718,718,300
|
|
20240806,151200,50558150,724,724,724,724,0
|
|
20240806,151100,50558150,724,724,724,724,0
|
|
20240806,151000,50558150,724,724,724,724,0
|
|
20240806,150900,50558150,724,724,724,724,0
|
|
20240806,150800,50558150,724,724,724,724,0
|
|
20240806,150700,50558150,724,724,724,724,0
|
|
20240806,150600,50558150,724,724,724,724,0
|
|
20240806,150500,50558150,724,724,724,724,0
|
|
20240806,150400,50558150,724,724,724,724,0
|
|
20240806,150300,50558150,724,724,724,724,1
|
|
20240806,150200,50557426,718,718,724,718,1372
|
|
20240806,150100,49572324,724,724,724,724,0
|
|
20240806,150000,49572324,724,724,724,724,0
|
|
20240806,145900,49572324,724,724,724,724,0
|
|
20240806,145800,49572324,724,724,724,724,0
|
|
20240806,145700,49572324,724,721,724,721,3157
|
|
20240806,145600,47295924,721,721,721,721,0
|
|
20240806,145500,47295924,721,721,721,721,0
|
|
20240806,145400,47295924,721,721,721,721,0
|
|
20240806,145300,47295924,721,721,721,721,0
|
|
20240806,145200,47295924,721,721,721,721,0
|
|
20240806,145100,47295924,721,721,721,721,2
|
|
20240806,145000,47294482,721,720,721,720,849
|
|
20240806,144900,46683201,720,719,720,719,5
|
|
20240806,144800,46679605,720,720,720,720,0
|
|
20240806,144700,46679605,720,716,720,716,438
|
|
20240806,144600,46365769,715,715,715,715,0
|
|
20240806,144500,46365769,715,715,715,715,0
|
|
20240806,144400,46365769,715,715,715,715,0
|
|
20240806,144300,46365769,715,715,715,715,20
|
|
20240806,144200,46351469,716,716,716,716,0
|
|
20240806,144100,46351469,716,716,716,716,0
|
|
20240806,144000,46351469,716,716,716,716,0
|
|
20240806,143900,46351469,716,716,716,716,0
|
|
20240806,143800,46351469,716,716,716,716,0
|
|
20240806,143700,46351469,716,716,716,716,0
|
|
20240806,143600,46351469,716,716,716,716,0
|
|
20240806,143500,46351469,716,716,716,716,0
|
|
20240806,143400,46351469,716,716,716,716,0
|
|
20240806,143300,46351469,716,716,716,716,0
|
|
20240806,143200,46351469,716,716,716,716,0
|
|
20240806,143100,46351469,716,716,716,716,0
|
|
20240806,143000,46351469,716,716,716,716,0
|
|
20240806,142900,46351469,716,716,716,716,0
|
|
20240806,142800,46351469,716,716,716,716,0
|
|
20240806,142700,46351469,716,716,716,716,0
|
|
20240806,142600,46351469,716,716,716,716,0
|
|
20240806,142500,46351469,716,716,716,716,0
|
|
20240806,142400,46351469,716,715,716,715,17
|
|
20240806,142300,46339313,711,711,711,711,0
|
|
20240806,142200,46339313,711,711,711,711,0
|
|
20240806,142100,46339313,711,711,711,711,110
|
|
20240806,142000,46261103,715,715,715,715,0
|
|
20240806,141900,46261103,715,715,715,715,0
|
|
20240806,141800,46261103,715,715,715,715,0
|
|
20240806,141700,46261103,715,715,715,715,0
|
|
20240806,141600,46261103,715,715,715,715,0
|
|
20240806,141500,46261103,715,715,715,715,0
|
|
20240806,141400,46261103,715,715,715,715,0
|
|
20240806,141300,46261103,715,715,715,715,0
|
|
20240806,141200,46261103,715,715,715,715,0
|
|
20240806,141100,46261103,715,715,715,715,0
|
|
20240806,141000,46261103,715,715,715,715,0
|
|
20240806,140900,46261103,715,715,715,715,0
|
|
20240806,140800,46261103,715,715,715,715,3300
|
|
20240806,140700,43901603,715,715,715,715,0
|
|
20240806,140600,43901603,715,715,715,715,0
|
|
20240806,140500,43901603,715,715,715,715,0
|
|
20240806,140400,43901603,715,715,715,715,0
|
|
20240806,140300,43901603,715,715,715,715,0
|
|
20240806,140200,43901603,715,715,715,715,0
|
|
20240806,140100,43901603,715,715,715,715,0
|
|
20240806,140000,43901603,715,715,715,715,0
|
|
20240806,135900,43901603,715,715,715,715,0
|
|
20240806,135800,43901603,715,715,715,715,4
|
|
20240806,135700,43898743,716,716,716,716,0
|
|
20240806,135600,43898743,716,716,716,716,0
|
|
20240806,135500,43898743,716,716,716,716,0
|
|
20240806,135400,43898743,716,716,716,716,0
|
|
20240806,135300,43898743,716,716,716,716,0
|
|
20240806,135200,43898743,716,716,716,716,0
|
|
20240806,135100,43898743,716,716,716,711,1902
|
|
20240806,135000,42546411,711,711,711,711,0
|
|
20240806,134900,42546411,711,711,711,711,30
|
|
20240806,134800,42525081,711,711,711,711,0
|
|
20240806,134700,42525081,711,711,711,711,0
|
|
20240806,134600,42525081,711,711,711,711,100
|
|
20240806,134500,42453981,716,714,716,714,9000
|
|
20240806,134400,36013868,715,715,715,715,0
|
|
20240806,134300,36013868,715,715,715,715,0
|
|
20240806,134200,36013868,715,715,715,715,0
|
|
20240806,134100,36013868,715,715,715,715,0
|
|
20240806,134000,36013868,715,715,715,715,0
|
|
20240806,133900,36013868,715,715,715,715,0
|
|
20240806,133800,36013868,715,715,715,715,0
|
|
20240806,133700,36013868,715,715,715,715,0
|
|
20240806,133600,36013868,715,715,715,715,0
|
|
20240806,133500,36013868,715,715,715,715,0
|
|
20240806,133400,36013868,715,715,715,715,0
|
|
20240806,133300,36013868,715,715,715,715,0
|
|
20240806,133200,36013868,715,715,715,715,0
|
|
20240806,133100,36013868,715,715,715,715,0
|
|
20240806,133000,36013868,715,715,715,715,0
|
|
20240806,132900,36013868,715,715,715,715,0
|
|
20240806,132800,36013868,715,715,715,715,0
|
|
20240806,132700,36013868,715,715,715,715,0
|
|
20240806,132600,36013868,715,715,715,715,0
|
|
20240806,132500,36013868,715,715,715,715,0
|
|
20240806,132400,36013868,715,715,715,715,0
|
|
20240806,132300,36013868,715,715,715,715,0
|
|
20240806,132200,36013868,715,715,715,715,0
|
|
20240806,132100,36013868,715,715,715,715,0
|
|
20240806,132000,36013868,715,715,715,715,0
|
|
20240806,131900,36013868,715,715,715,715,0
|
|
20240806,131800,36013868,715,715,715,715,0
|
|
20240806,131700,36013868,715,715,715,715,0
|
|
20240806,131600,36013868,715,715,715,715,0
|
|
20240806,131500,36013868,715,715,715,715,0
|
|
20240806,131400,36013868,715,715,715,715,0
|
|
20240806,131300,36013868,715,715,715,715,0
|
|
20240806,131200,36013868,715,715,715,715,0
|
|
20240806,131100,36013868,715,715,715,715,0
|
|
20240806,131000,36013868,715,715,715,715,0
|
|
20240806,130900,36013868,715,711,715,711,1201
|
|
20240806,130800,35159953,715,715,715,715,0
|
|
20240806,130700,35159953,715,715,715,715,0
|
|
20240806,130600,35159953,715,715,715,715,0
|
|
20240806,130500,35159953,715,715,715,715,0
|
|
20240806,130400,35159953,715,715,715,715,0
|
|
20240806,130300,35159953,715,715,715,715,0
|
|
20240806,130200,35159953,715,715,715,715,0
|
|
20240806,130100,35159953,715,715,715,715,200
|
|
20240806,130000,35016953,715,715,715,715,0
|
|
20240806,125900,35016953,715,715,715,715,0
|
|
20240806,125800,35016953,715,715,715,715,1
|
|
20240806,125700,35016238,709,709,709,709,0
|
|
20240806,125600,35016238,709,709,709,709,0
|
|
20240806,125500,35016238,709,709,709,709,0
|
|
20240806,125400,35016238,709,709,709,709,1021
|
|
20240806,125300,34292349,709,709,709,709,1
|
|
20240806,125200,34291640,716,716,716,716,0
|
|
20240806,125100,34291640,716,716,716,716,0
|
|
20240806,125000,34291640,716,716,716,716,0
|
|
20240806,124900,34291640,716,716,716,716,0
|
|
20240806,124800,34291640,716,716,716,716,0
|
|
20240806,124700,34291640,716,716,716,716,0
|
|
20240806,124600,34291640,716,716,716,716,0
|
|
20240806,124500,34291640,716,716,716,716,0
|
|
20240806,124400,34291640,716,716,716,716,0
|
|
20240806,124300,34291640,716,712,716,712,605
|
|
20240806,124200,33860868,711,708,711,708,540
|
|
20240806,124100,33477798,706,706,706,706,0
|
|
20240806,124000,33477798,706,708,708,706,1410
|
|
20240806,123900,32480618,711,711,711,711,0
|
|
20240806,123800,32480618,711,711,711,711,0
|
|
20240806,123700,32480618,711,711,711,711,0
|
|
20240806,123600,32480618,711,711,711,711,1
|
|
20240806,123500,32479907,710,710,710,710,0
|
|
20240806,123400,32479907,710,710,710,710,0
|
|
20240806,123300,32479907,710,710,710,710,27
|
|
20240806,123200,32460737,710,710,710,710,0
|
|
20240806,123100,32460737,710,710,710,710,0
|
|
20240806,123000,32460737,710,710,710,710,0
|
|
20240806,122900,32460737,710,710,710,710,0
|
|
20240806,122800,32460737,710,710,710,710,0
|
|
20240806,122700,32460737,710,710,710,710,0
|
|
20240806,122600,32460737,710,710,710,710,10
|
|
20240806,122500,32453637,710,710,710,710,0
|
|
20240806,122400,32453637,710,710,710,710,0
|
|
20240806,122300,32453637,710,710,710,710,400
|
|
20240806,122200,32169637,710,709,710,709,2543
|
|
20240806,122100,30366606,708,708,708,708,0
|
|
20240806,122000,30366606,708,708,708,708,200
|
|
20240806,121900,30225006,709,709,709,709,0
|
|
20240806,121800,30225006,709,709,709,709,1
|
|
20240806,121700,30224297,708,708,708,708,31
|
|
20240806,121600,30202349,706,706,706,706,0
|
|
20240806,121500,30202349,706,706,706,706,0
|
|
20240806,121400,30202349,706,706,706,706,0
|
|
20240806,121300,30202349,706,706,706,706,0
|
|
20240806,121200,30202349,706,706,706,706,2
|
|
20240806,121100,30200937,706,706,706,706,0
|
|
20240806,121000,30200937,706,706,706,706,0
|
|
20240806,120900,30200937,706,706,706,706,0
|
|
20240806,120800,30200937,706,706,706,706,100
|
|
20240806,120700,30130337,706,706,706,706,0
|
|
20240806,120600,30130337,706,706,706,706,0
|
|
20240806,120500,30130337,706,706,706,706,337
|
|
20240806,120400,29892415,705,705,705,705,0
|
|
20240806,120300,29892415,705,705,705,705,0
|
|
20240806,120200,29892415,705,705,705,705,0
|
|
20240806,120100,29892415,705,705,705,705,0
|
|
20240806,120000,29892415,705,705,705,705,1572
|
|
20240806,115900,28784155,706,706,706,706,0
|
|
20240806,115800,28784155,706,706,706,706,9
|
|
20240806,115700,28777801,705,705,705,705,0
|
|
20240806,115600,28777801,705,705,705,705,0
|
|
20240806,115500,28777801,705,705,705,705,0
|
|
20240806,115400,28777801,705,705,705,705,0
|
|
20240806,115300,28777801,705,705,705,705,0
|
|
20240806,115200,28777801,705,705,705,705,0
|
|
20240806,115100,28777801,705,705,705,705,0
|
|
20240806,115000,28777801,705,705,705,705,0
|
|
20240806,114900,28777801,705,705,705,705,0
|
|
20240806,114800,28777801,705,705,705,705,0
|
|
20240806,114700,28777801,705,705,705,705,1280
|
|
20240806,114600,27875401,705,705,705,705,0
|
|
20240806,114500,27875401,705,705,705,705,0
|
|
20240806,114400,27875401,705,705,705,705,0
|
|
20240806,114300,27875401,705,706,706,705,10
|
|
20240806,114200,27868349,706,706,706,706,0
|
|
20240806,114100,27868349,706,706,706,706,0
|
|
20240806,114000,27868349,706,706,706,706,0
|
|
20240806,113900,27868349,706,706,706,706,0
|
|
20240806,113800,27868349,706,706,706,706,0
|
|
20240806,113700,27868349,706,706,706,706,0
|
|
20240806,113600,27868349,706,706,706,706,71
|
|
20240806,113500,27818223,708,708,708,708,2
|
|
20240806,113400,27816807,706,706,706,706,0
|
|
20240806,113300,27816807,706,706,706,706,0
|
|
20240806,113200,27816807,706,706,706,706,64
|
|
20240806,113100,27771623,708,708,708,708,6
|
|
20240806,113000,27767375,708,708,708,708,0
|
|
20240806,112900,27767375,708,708,708,708,0
|
|
20240806,112800,27767375,708,708,708,708,0
|
|
20240806,112700,27767375,708,708,708,708,2
|
|
20240806,112600,27765959,705,705,705,705,0
|
|
20240806,112500,27765959,705,705,705,705,0
|
|
20240806,112400,27765959,705,705,705,705,0
|
|
20240806,112300,27765959,705,705,705,705,0
|
|
20240806,112200,27765959,705,705,705,705,0
|
|
20240806,112100,27765959,705,705,705,705,1
|
|
20240806,112000,27765254,708,708,708,708,1
|
|
20240806,111900,27764546,706,706,706,706,0
|
|
20240806,111800,27764546,706,706,706,706,0
|
|
20240806,111700,27764546,706,706,706,706,0
|
|
20240806,111600,27764546,706,706,706,706,200
|
|
20240806,111500,27623346,710,710,710,710,0
|
|
20240806,111400,27623346,710,710,710,710,0
|
|
20240806,111300,27623346,710,710,710,710,0
|
|
20240806,111200,27623346,710,710,710,710,0
|
|
20240806,111100,27623346,710,710,710,710,0
|
|
20240806,111000,27623346,710,710,710,710,0
|
|
20240806,110900,27623346,710,706,710,706,135
|
|
20240806,110800,27527902,710,709,710,707,655
|
|
20240806,110700,27063862,710,710,710,709,111
|
|
20240806,110600,26985152,709,709,709,709,0
|
|
20240806,110500,26985152,709,709,709,709,91
|
|
20240806,110400,26920633,712,712,712,712,0
|
|
20240806,110300,26920633,712,712,712,712,14
|
|
20240806,110200,26910665,713,713,713,713,0
|
|
20240806,110100,26910665,713,709,713,709,801
|
|
20240806,110000,26342752,709,709,709,709,0
|
|
20240806,105900,26342752,709,709,709,709,0
|
|
20240806,105800,26342752,709,709,709,709,0
|
|
20240806,105700,26342752,709,709,709,709,0
|
|
20240806,105600,26342752,709,709,709,709,111
|
|
20240806,105500,26264053,709,710,710,709,75
|
|
20240806,105400,26210806,716,716,716,716,0
|
|
20240806,105300,26210806,716,716,716,716,0
|
|
20240806,105200,26210806,716,710,716,710,671
|
|
20240806,105100,25734249,712,712,712,712,0
|
|
20240806,105000,25734249,712,712,712,712,0
|
|
20240806,104900,25734249,712,712,712,712,0
|
|
20240806,104800,25734249,712,712,712,712,1
|
|
20240806,104700,25733537,710,710,710,710,0
|
|
20240806,104600,25733537,710,712,712,710,3
|
|
20240806,104500,25731403,713,713,713,713,0
|
|
20240806,104400,25731403,713,713,713,713,1
|
|
20240806,104300,25730690,712,712,712,712,11
|
|
20240806,104200,25722858,705,705,705,705,1
|
|
20240806,104100,25722153,714,705,714,705,15
|
|
20240806,104000,25711475,707,707,707,707,101
|
|
20240806,103900,25640068,715,715,715,715,0
|
|
20240806,103800,25640068,715,715,715,715,0
|
|
20240806,103700,25640068,715,715,715,715,0
|
|
20240806,103600,25640068,715,712,715,712,44
|
|
20240806,103500,25608640,716,716,716,716,0
|
|
20240806,103400,25608640,716,716,716,716,0
|
|
20240806,103300,25608640,716,705,716,705,267
|
|
20240806,103200,25420114,705,707,707,705,2
|
|
20240806,103100,25418702,709,709,716,709,15
|
|
20240806,103000,25408042,711,710,711,708,434
|
|
20240806,102900,25099904,707,707,708,707,1296
|
|
20240806,102800,24183287,708,710,710,703,719
|
|
20240806,102700,23675571,711,712,712,711,2
|
|
20240806,102600,23674148,712,712,712,712,0
|
|
20240806,102500,23674148,712,712,712,712,0
|
|
20240806,102400,23674148,712,720,720,712,2
|
|
20240806,102300,23672716,713,715,721,713,17
|
|
20240806,102200,23660492,721,709,721,709,160
|
|
20240806,102100,23546767,710,710,710,710,97
|
|
20240806,102000,23477897,710,711,711,710,199
|
|
20240806,101900,23336537,712,713,713,712,11
|
|
20240806,101800,23328704,714,714,714,714,1
|
|
20240806,101700,23327990,715,715,715,715,0
|
|
20240806,101600,23327990,715,716,716,715,2
|
|
20240806,101500,23326559,721,717,721,717,3
|
|
20240806,101400,23324404,721,721,721,721,0
|
|
20240806,101300,23324404,721,721,721,721,1
|
|
20240806,101200,23323683,714,715,715,714,137
|
|
20240806,101100,23225864,716,716,716,716,1
|
|
20240806,101000,23225148,721,721,721,721,0
|
|
20240806,100900,23225148,721,720,721,720,19
|
|
20240806,100800,23211467,721,718,722,714,1757
|
|
20240806,100700,21955247,722,722,722,722,18
|
|
20240806,100600,21942251,723,723,723,723,0
|
|
20240806,100500,21942251,723,723,723,723,0
|
|
20240806,100400,21942251,723,723,723,723,0
|
|
20240806,100300,21942251,723,719,723,719,23
|
|
20240806,100200,21925676,722,722,723,722,23
|
|
20240806,100100,21909069,722,722,722,722,1
|
|
20240806,100000,21908347,722,722,722,722,0
|
|
20240806,095900,21908347,722,722,722,722,0
|
|
20240806,095800,21908347,722,722,722,722,0
|
|
20240806,095700,21908347,722,722,722,722,6
|
|
20240806,095600,21904015,720,720,720,720,0
|
|
20240806,095500,21904015,720,720,720,720,1
|
|
20240806,095400,21903295,723,723,723,723,0
|
|
20240806,095300,21903295,723,723,723,723,0
|
|
20240806,095200,21903295,723,723,723,723,0
|
|
20240806,095100,21903295,723,723,723,723,0
|
|
20240806,095000,21903295,723,719,723,719,1200
|
|
20240806,094900,21036986,719,719,719,719,1
|
|
20240806,094800,21036267,717,717,717,717,0
|
|
20240806,094700,21036267,717,717,717,717,1394
|
|
20240806,094600,20036769,717,717,717,717,2
|
|
20240806,094500,20035335,721,721,721,721,0
|
|
20240806,094400,20035335,721,721,721,721,0
|
|
20240806,094300,20035335,721,721,721,721,0
|
|
20240806,094200,20035335,721,721,721,720,4
|
|
20240806,094100,20032452,719,718,719,718,2
|
|
20240806,094000,20031015,723,723,723,723,0
|
|
20240806,093900,20031015,723,723,723,723,0
|
|
20240806,093800,20031015,723,723,723,723,1
|
|
20240806,093700,20030292,723,723,723,723,0
|
|
20240806,093600,20030292,723,715,723,715,7254
|
|
20240806,093500,14843642,715,715,715,715,0
|
|
20240806,093400,14843642,715,715,723,715,699
|
|
20240806,093300,14343849,715,715,715,715,1
|
|
20240806,093200,14343134,723,723,723,723,10
|
|
20240806,093100,14335904,723,723,723,723,0
|
|
20240806,093000,14335904,723,713,723,713,810
|
|
20240806,092900,13757664,713,720,720,713,183
|
|
20240806,092800,13627018,716,718,720,716,229
|
|
20240806,092700,13462761,725,725,725,725,0
|
|
20240806,092600,13462761,725,725,725,725,0
|
|
20240806,092500,13462761,725,725,725,725,0
|
|
20240806,092400,13462761,725,725,725,725,0
|
|
20240806,092300,13462761,725,725,725,725,0
|
|
20240806,092200,13462761,725,723,725,711,3355
|
|
20240806,092100,11073968,725,725,725,725,1
|
|
20240806,092000,11073243,731,731,731,731,48
|
|
20240806,091900,11038155,733,733,733,733,0
|
|
20240806,091800,11038155,733,727,733,727,3
|
|
20240806,091700,11035962,736,736,736,736,0
|
|
20240806,091600,11035962,736,736,736,736,0
|
|
20240806,091500,11035962,736,734,736,734,11
|
|
20240806,091400,11027886,729,729,729,729,1
|
|
20240806,091300,11027157,737,737,737,737,0
|
|
20240806,091200,11027157,737,736,738,736,28
|
|
20240806,091100,11006521,729,739,739,729,8
|
|
20240806,091000,11000639,719,719,719,719,2
|
|
20240806,090900,10999201,739,726,739,726,2
|
|
20240806,090800,10997736,719,724,743,719,36
|
|
20240806,090700,10971638,743,722,743,722,2439
|
|
20240806,090600,9210459,748,748,748,748,0
|
|
20240806,090500,9210459,748,729,748,729,31
|
|
20240806,090400,9187675,722,708,722,708,2692
|
|
20240806,090300,7264847,708,708,708,708,0
|
|
20240806,090200,7264847,708,705,726,705,2422
|
|
20240806,090100,5556285,705,699,705,698,5789
|
|
20240806,090000,1475740,705,681,705,681,2166
|