628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192500,76015444,720,720,720,720,921
|
|
20240812,192400,76015444,720,720,720,720,0
|
|
20240812,192300,76015444,720,720,720,720,0
|
|
20240812,192200,76015444,720,720,720,720,0
|
|
20240812,192100,76015444,720,720,720,720,0
|
|
20240812,192000,76015444,720,720,720,720,0
|
|
20240812,191900,76015444,720,720,720,720,0
|
|
20240812,191800,76015444,720,720,720,720,0
|
|
20240812,191700,76015444,720,720,720,720,0
|
|
20240812,191600,76015444,720,720,720,720,0
|
|
20240812,191500,76015444,720,720,720,720,0
|
|
20240812,191400,76015444,720,720,720,720,0
|
|
20240812,191300,76015444,720,720,720,720,0
|
|
20240812,191200,76015444,720,720,720,720,0
|
|
20240812,191100,76015444,720,720,720,720,0
|
|
20240812,191000,76015444,720,720,720,720,0
|
|
20240812,190900,76015444,720,720,720,720,0
|
|
20240812,190800,76015444,720,720,720,720,0
|
|
20240812,190700,76015444,720,720,720,720,0
|
|
20240812,190600,76015444,720,720,720,720,0
|
|
20240812,190500,76015444,720,720,720,720,0
|
|
20240812,190400,76015444,720,720,720,720,0
|
|
20240812,190300,76015444,720,720,720,720,0
|
|
20240812,190200,76015444,720,720,720,720,0
|
|
20240812,190100,76015444,720,720,720,720,0
|
|
20240812,190000,76015444,720,720,720,720,0
|
|
20240812,185900,76015444,720,720,720,720,0
|
|
20240812,185800,76015444,720,720,720,720,0
|
|
20240812,185700,76015444,720,720,720,720,0
|
|
20240812,185600,76015444,720,720,720,720,0
|
|
20240812,185500,76015444,720,720,720,720,921
|
|
20240812,185400,76015444,720,720,720,720,0
|
|
20240812,185300,76015444,720,720,720,720,0
|
|
20240812,185200,76015444,720,720,720,720,0
|
|
20240812,185100,76015444,720,720,720,720,0
|
|
20240812,185000,76015444,720,720,720,720,0
|
|
20240812,184900,76015444,720,720,720,720,0
|
|
20240812,184800,76015444,720,720,720,720,0
|
|
20240812,184700,76015444,720,720,720,720,0
|
|
20240812,184600,76015444,720,720,720,720,0
|
|
20240812,184500,76015444,720,720,720,720,0
|
|
20240812,184400,76015444,720,720,720,720,0
|
|
20240812,184300,76015444,720,720,720,720,0
|
|
20240812,184200,76015444,720,720,720,720,0
|
|
20240812,184100,76015444,720,720,720,720,0
|
|
20240812,184000,76015444,720,720,720,720,0
|
|
20240812,183900,76015444,720,720,720,720,0
|
|
20240812,183800,76015444,720,720,720,720,0
|
|
20240812,183700,76015444,720,720,720,720,0
|
|
20240812,183600,76015444,720,720,720,720,0
|
|
20240812,183500,76015444,720,720,720,720,0
|
|
20240812,183400,76015444,720,720,720,720,0
|
|
20240812,183300,76015444,720,720,720,720,0
|
|
20240812,183200,76015444,720,720,720,720,0
|
|
20240812,183100,76015444,720,720,720,720,0
|
|
20240812,183000,76015444,720,720,720,720,0
|
|
20240812,182900,76015444,720,720,720,720,0
|
|
20240812,182800,76015444,720,720,720,720,0
|
|
20240812,182700,76015444,720,720,720,720,0
|
|
20240812,182600,76015444,720,720,720,720,0
|
|
20240812,182500,76015444,720,720,720,720,921
|
|
20240812,182400,76015444,720,720,720,720,0
|
|
20240812,182300,76015444,720,720,720,720,0
|
|
20240812,182200,76015444,720,720,720,720,0
|
|
20240812,182100,76015444,720,720,720,720,0
|
|
20240812,182000,76015444,720,720,720,720,0
|
|
20240812,181900,76015444,720,720,720,720,0
|
|
20240812,181800,76015444,720,720,720,720,0
|
|
20240812,181700,76015444,720,720,720,720,0
|
|
20240812,181600,76015444,720,720,720,720,0
|
|
20240812,181500,76015444,720,720,720,720,0
|
|
20240812,181400,76015444,720,720,720,720,0
|
|
20240812,181300,76015444,720,720,720,720,0
|
|
20240812,181200,76015444,720,720,720,720,0
|
|
20240812,181100,76015444,720,720,720,720,0
|
|
20240812,181000,76015444,720,720,720,720,0
|
|
20240812,180900,76015444,720,720,720,720,0
|
|
20240812,180800,76015444,720,720,720,720,0
|
|
20240812,180700,76015444,720,720,720,720,0
|
|
20240812,180600,76015444,720,720,720,720,0
|
|
20240812,180500,76015444,720,720,720,720,0
|
|
20240812,180400,76015444,720,720,720,720,0
|
|
20240812,180300,76015444,720,720,720,720,0
|
|
20240812,180200,76015444,720,720,720,720,0
|
|
20240812,180100,76015444,720,720,720,720,0
|
|
20240812,180000,76015444,720,720,720,720,0
|
|
20240812,175900,76015444,720,720,720,720,0
|
|
20240812,175800,76015444,720,720,720,720,0
|
|
20240812,175700,76015444,720,720,720,720,0
|
|
20240812,175600,76015444,720,720,720,720,0
|
|
20240812,175500,76015444,720,720,720,720,921
|
|
20240812,175400,76015444,720,720,720,720,0
|
|
20240812,175300,76015444,720,720,720,720,0
|
|
20240812,175200,76015444,720,720,720,720,0
|
|
20240812,175100,76015444,720,720,720,720,0
|
|
20240812,175000,76015444,720,720,720,720,0
|
|
20240812,174900,76015444,720,720,720,720,0
|
|
20240812,174800,76015444,720,720,720,720,0
|
|
20240812,174700,76015444,720,720,720,720,0
|
|
20240812,174600,76015444,720,720,720,720,0
|
|
20240812,174500,76015444,720,720,720,720,0
|
|
20240812,174400,76015444,720,720,720,720,0
|
|
20240812,174300,76015444,720,720,720,720,0
|
|
20240812,174200,76015444,720,720,720,720,0
|
|
20240812,174100,76015444,720,720,720,720,0
|
|
20240812,174000,76015444,720,720,720,720,0
|
|
20240812,173900,76015444,720,720,720,720,0
|
|
20240812,173800,76015444,720,720,720,720,0
|
|
20240812,173700,76015444,720,720,720,720,0
|
|
20240812,173600,76015444,720,720,720,720,0
|
|
20240812,173500,76015444,720,720,720,720,0
|
|
20240812,173400,76015444,720,720,720,720,0
|
|
20240812,173300,76015444,720,720,720,720,0
|
|
20240812,173200,76015444,720,720,720,720,0
|
|
20240812,173100,76015444,720,720,720,720,0
|
|
20240812,173000,76015444,720,720,720,720,0
|
|
20240812,172900,76015444,720,720,720,720,0
|
|
20240812,172800,76015444,720,720,720,720,0
|
|
20240812,172700,76015444,720,720,720,720,0
|
|
20240812,172600,76015444,720,720,720,720,0
|
|
20240812,172500,76015444,720,720,720,720,921
|
|
20240812,172400,76015444,720,720,720,720,0
|
|
20240812,172300,76015444,720,720,720,720,0
|
|
20240812,172200,76015444,720,720,720,720,0
|
|
20240812,172100,76015444,720,720,720,720,0
|
|
20240812,172000,76015444,720,720,720,720,0
|
|
20240812,171900,76015444,720,720,720,720,0
|
|
20240812,171800,76015444,720,720,720,720,0
|
|
20240812,171700,76015444,720,720,720,720,0
|
|
20240812,171600,76015444,720,720,720,720,0
|
|
20240812,171500,76015444,720,720,720,720,0
|
|
20240812,171400,76015444,720,720,720,720,0
|
|
20240812,171300,76015444,720,720,720,720,0
|
|
20240812,171200,76015444,720,720,720,720,0
|
|
20240812,171100,76015444,720,720,720,720,0
|
|
20240812,171000,76015444,720,720,720,720,0
|
|
20240812,170900,76015444,720,720,720,720,0
|
|
20240812,170800,76015444,720,720,720,720,0
|
|
20240812,170700,76015444,720,720,720,720,0
|
|
20240812,170600,76015444,720,720,720,720,0
|
|
20240812,170500,76015444,720,720,720,720,0
|
|
20240812,170400,76015444,720,720,720,720,0
|
|
20240812,170300,76015444,720,720,720,720,0
|
|
20240812,170200,76015444,720,720,720,720,0
|
|
20240812,170100,76015444,720,720,720,720,0
|
|
20240812,170000,76015444,720,720,720,720,0
|
|
20240812,165900,76015444,720,720,720,720,0
|
|
20240812,165800,76015444,720,720,720,720,0
|
|
20240812,165700,76015444,720,720,720,720,0
|
|
20240812,165600,76015444,720,720,720,720,0
|
|
20240812,165500,76015444,720,720,720,720,921
|
|
20240812,165400,76015444,720,720,720,720,0
|
|
20240812,165300,76015444,720,720,720,720,0
|
|
20240812,165200,76015444,720,720,720,720,0
|
|
20240812,165100,76015444,720,720,720,720,0
|
|
20240812,165000,76015444,720,720,720,720,0
|
|
20240812,164900,76015444,720,720,720,720,0
|
|
20240812,164800,76015444,720,720,720,720,0
|
|
20240812,164700,76015444,720,720,720,720,0
|
|
20240812,164600,76015444,720,720,720,720,0
|
|
20240812,164500,76015444,720,720,720,720,0
|
|
20240812,164400,76015444,720,720,720,720,0
|
|
20240812,164300,76015444,720,720,720,720,0
|
|
20240812,164200,76015444,720,720,720,720,0
|
|
20240812,164100,76015444,720,720,720,720,0
|
|
20240812,164000,76015444,720,720,720,720,0
|
|
20240812,163900,76015444,720,720,720,720,0
|
|
20240812,163800,76015444,720,720,720,720,0
|
|
20240812,163700,76015444,720,720,720,720,0
|
|
20240812,163600,76015444,720,720,720,720,0
|
|
20240812,163500,76015444,720,720,720,720,0
|
|
20240812,163400,76015444,720,720,720,720,0
|
|
20240812,163300,76015444,720,720,720,720,0
|
|
20240812,163200,76015444,720,720,720,720,0
|
|
20240812,163100,76015444,720,720,720,720,0
|
|
20240812,163000,76015444,720,720,720,720,0
|
|
20240812,162900,76015444,720,720,720,720,0
|
|
20240812,162800,76015444,720,720,720,720,0
|
|
20240812,162700,76015444,720,720,720,720,0
|
|
20240812,162600,76015444,720,720,720,720,0
|
|
20240812,162500,76015444,720,720,720,720,921
|
|
20240812,162400,76015444,720,720,720,720,0
|
|
20240812,162300,76015444,720,720,720,720,0
|
|
20240812,162200,76015444,720,720,720,720,0
|
|
20240812,162100,76015444,720,720,720,720,0
|
|
20240812,162000,76015444,720,720,720,720,0
|
|
20240812,161900,76015444,720,720,720,720,0
|
|
20240812,161800,76015444,720,720,720,720,0
|
|
20240812,161700,76015444,720,720,720,720,0
|
|
20240812,161600,76015444,720,720,720,720,0
|
|
20240812,161500,76015444,720,720,720,720,0
|
|
20240812,161400,76015444,720,720,720,720,0
|
|
20240812,161300,76015444,720,720,720,720,0
|
|
20240812,161200,76015444,720,720,720,720,0
|
|
20240812,161100,76015444,720,720,720,720,0
|
|
20240812,161000,76015444,720,720,720,720,0
|
|
20240812,160900,76015444,720,720,720,720,0
|
|
20240812,160800,76015444,720,720,720,720,0
|
|
20240812,160700,76015444,720,720,720,720,0
|
|
20240812,160600,76015444,720,720,720,720,0
|
|
20240812,160500,76015444,720,720,720,720,0
|
|
20240812,160400,76015444,720,720,720,720,0
|
|
20240812,160300,76015444,720,720,720,720,0
|
|
20240812,160200,76015444,720,720,720,720,0
|
|
20240812,160100,76015444,720,720,720,720,0
|
|
20240812,160000,76015444,720,720,720,720,0
|
|
20240812,155900,76015444,720,720,720,720,0
|
|
20240812,155800,76015444,720,720,720,720,0
|
|
20240812,155700,76015444,720,720,720,720,0
|
|
20240812,155600,76015444,720,720,720,720,0
|
|
20240812,155500,76015444,720,720,720,720,921
|
|
20240812,155400,76015444,720,720,720,720,0
|
|
20240812,155300,76015444,720,720,720,720,0
|
|
20240812,155200,76015444,720,720,720,720,0
|
|
20240812,155100,76015444,720,720,720,720,0
|
|
20240812,155000,76015444,720,720,720,720,0
|
|
20240812,154900,76015444,720,720,720,720,0
|
|
20240812,154800,76015444,720,720,720,720,0
|
|
20240812,154700,76015444,720,720,720,720,0
|
|
20240812,154600,76015444,720,720,720,720,0
|
|
20240812,154500,76015444,720,720,720,720,0
|
|
20240812,154400,76015444,720,720,720,720,0
|
|
20240812,154300,76015444,720,720,720,720,0
|
|
20240812,154200,76015444,720,720,720,720,0
|
|
20240812,154100,76015444,720,720,720,720,0
|
|
20240812,154000,76015444,720,720,720,720,0
|
|
20240812,153900,76015444,720,720,720,720,0
|
|
20240812,153800,76015444,720,720,720,720,0
|
|
20240812,153700,76015444,720,720,720,720,0
|
|
20240812,153600,76015444,720,720,720,720,0
|
|
20240812,153500,76015444,720,720,720,720,0
|
|
20240812,153400,76015444,720,720,720,720,0
|
|
20240812,153300,76015444,720,720,720,720,0
|
|
20240812,153200,76015444,720,720,720,720,0
|
|
20240812,153100,76015444,720,720,720,720,0
|
|
20240812,153000,76015444,720,720,720,720,921
|
|
20240812,152900,75352324,721,721,721,721,0
|
|
20240812,152800,75352324,721,721,721,721,0
|
|
20240812,152700,75352324,721,721,721,721,0
|
|
20240812,152600,75352324,721,721,721,721,0
|
|
20240812,152500,75352324,721,721,721,721,0
|
|
20240812,152400,75352324,721,721,721,721,0
|
|
20240812,152300,75352324,721,721,721,721,0
|
|
20240812,152200,75352324,721,721,721,721,0
|
|
20240812,152100,75352324,721,721,721,721,0
|
|
20240812,152000,75352324,721,721,721,721,0
|
|
20240812,151900,75352324,721,709,721,708,1318
|
|
20240812,151800,74411625,717,710,717,708,2237
|
|
20240812,151700,72826544,708,717,719,707,3332
|
|
20240812,151600,70434231,718,714,718,714,242
|
|
20240812,151500,70261437,707,716,719,706,3317
|
|
20240812,151400,67916176,714,709,714,705,4
|
|
20240812,151300,67913341,716,710,716,710,3972
|
|
20240812,151200,65073374,703,709,709,703,3000
|
|
20240812,151100,62954983,708,713,713,708,14
|
|
20240812,151000,62945006,715,715,715,715,0
|
|
20240812,150900,62945006,715,715,715,715,0
|
|
20240812,150800,62945006,715,715,715,715,0
|
|
20240812,150700,62945006,715,715,715,715,0
|
|
20240812,150600,62945006,715,712,715,706,2006
|
|
20240812,150500,61527763,715,715,715,715,0
|
|
20240812,150400,61527763,715,714,715,714,11
|
|
20240812,150300,61519908,714,714,714,714,0
|
|
20240812,150200,61519908,714,714,714,714,0
|
|
20240812,150100,61519908,714,714,714,714,100
|
|
20240812,150000,61448508,714,714,714,714,0
|
|
20240812,145900,61448508,714,714,714,714,0
|
|
20240812,145800,61448508,714,714,714,714,0
|
|
20240812,145700,61448508,714,714,714,714,0
|
|
20240812,145600,61448508,714,714,714,714,0
|
|
20240812,145500,61448508,714,714,714,714,0
|
|
20240812,145400,61448508,714,714,714,714,0
|
|
20240812,145300,61448508,714,712,714,712,585
|
|
20240812,145200,61031208,712,712,712,712,0
|
|
20240812,145100,61031208,712,712,712,712,56
|
|
20240812,145000,60991336,712,712,712,712,909
|
|
20240812,144900,60344128,715,715,715,715,151
|
|
20240812,144800,60236163,714,714,715,714,610
|
|
20240812,144700,59800543,714,714,714,714,0
|
|
20240812,144600,59800543,714,713,714,713,58
|
|
20240812,144500,59759162,713,713,713,713,15
|
|
20240812,144400,59748467,714,714,714,714,2
|
|
20240812,144300,59747039,714,712,714,711,922
|
|
20240812,144200,59090525,712,710,712,710,1603
|
|
20240812,144100,57949367,710,710,710,710,0
|
|
20240812,144000,57949367,710,709,710,702,401
|
|
20240812,143900,57665682,709,711,711,709,311
|
|
20240812,143800,57444563,711,712,712,711,1247
|
|
20240812,143700,56557746,711,714,714,711,16171
|
|
20240812,143600,45050155,716,716,716,716,0
|
|
20240812,143500,45050155,716,716,716,716,10
|
|
20240812,143400,45042995,715,715,715,715,1092
|
|
20240812,143300,44262215,714,714,714,714,0
|
|
20240812,143200,44262215,714,714,714,714,2
|
|
20240812,143100,44260787,714,714,714,714,500
|
|
20240812,143000,43903787,713,713,713,713,0
|
|
20240812,142900,43903787,713,713,713,713,1
|
|
20240812,142800,43903074,714,714,714,714,6
|
|
20240812,142700,43898790,715,715,715,714,2025
|
|
20240812,142600,42452283,716,718,718,716,2036
|
|
20240812,142500,40993381,720,720,720,720,0
|
|
20240812,142400,40993381,720,720,720,720,0
|
|
20240812,142300,40993381,720,720,720,720,0
|
|
20240812,142200,40993381,720,720,720,720,0
|
|
20240812,142100,40993381,720,720,720,720,0
|
|
20240812,142000,40993381,720,720,720,720,0
|
|
20240812,141900,40993381,720,720,720,720,0
|
|
20240812,141800,40993381,720,720,720,720,300
|
|
20240812,141700,40777381,720,720,720,720,0
|
|
20240812,141600,40777381,720,720,720,720,0
|
|
20240812,141500,40777381,720,720,720,720,800
|
|
20240812,141400,40201381,720,718,720,718,2
|
|
20240812,141300,40199943,720,720,720,720,1
|
|
20240812,141200,40199223,718,718,718,718,0
|
|
20240812,141100,40199223,718,718,718,718,0
|
|
20240812,141000,40199223,718,718,718,718,3
|
|
20240812,140900,40197069,720,720,720,720,7
|
|
20240812,140800,40192029,719,719,719,719,0
|
|
20240812,140700,40192029,719,719,719,719,0
|
|
20240812,140600,40192029,719,719,719,719,104
|
|
20240812,140500,40117253,720,720,720,720,0
|
|
20240812,140400,40117253,720,720,720,720,305
|
|
20240812,140300,39897653,722,722,722,722,300
|
|
20240812,140200,39681053,722,722,722,722,0
|
|
20240812,140100,39681053,722,722,722,722,0
|
|
20240812,140000,39681053,722,722,722,722,9
|
|
20240812,135900,39674555,722,722,722,722,6
|
|
20240812,135800,39670223,722,722,722,722,0
|
|
20240812,135700,39670223,722,722,722,722,0
|
|
20240812,135600,39670223,722,722,722,722,0
|
|
20240812,135500,39670223,722,722,722,722,0
|
|
20240812,135400,39670223,722,722,722,722,0
|
|
20240812,135300,39670223,722,722,722,722,0
|
|
20240812,135200,39670223,722,722,722,722,0
|
|
20240812,135100,39670223,722,722,722,722,0
|
|
20240812,135000,39670223,722,722,722,722,0
|
|
20240812,134900,39670223,722,722,722,722,0
|
|
20240812,134800,39670223,722,722,722,722,0
|
|
20240812,134700,39670223,722,722,722,722,0
|
|
20240812,134600,39670223,722,722,722,722,0
|
|
20240812,134500,39670223,722,722,722,722,1
|
|
20240812,134400,39669501,723,723,723,723,0
|
|
20240812,134300,39669501,723,723,723,723,0
|
|
20240812,134200,39669501,723,723,723,723,0
|
|
20240812,134100,39669501,723,723,723,723,0
|
|
20240812,134000,39669501,723,723,723,723,0
|
|
20240812,133900,39669501,723,723,723,723,0
|
|
20240812,133800,39669501,723,723,723,723,0
|
|
20240812,133700,39669501,723,723,723,723,0
|
|
20240812,133600,39669501,723,723,723,723,0
|
|
20240812,133500,39669501,723,723,723,723,0
|
|
20240812,133400,39669501,723,723,723,723,0
|
|
20240812,133300,39669501,723,718,723,718,500
|
|
20240812,133200,39308755,718,718,718,718,1
|
|
20240812,133100,39308037,718,718,718,718,0
|
|
20240812,133000,39308037,718,718,718,718,399
|
|
20240812,132900,39021555,718,718,718,718,0
|
|
20240812,132800,39021555,718,718,718,718,0
|
|
20240812,132700,39021555,718,718,718,718,1
|
|
20240812,132600,39020837,716,716,716,716,0
|
|
20240812,132500,39020837,716,716,716,716,0
|
|
20240812,132400,39020837,716,716,716,716,0
|
|
20240812,132300,39020837,716,720,720,716,1409
|
|
20240812,132200,38009993,723,723,723,723,0
|
|
20240812,132100,38009993,723,723,723,723,0
|
|
20240812,132000,38009993,723,717,723,717,27
|
|
20240812,131900,37990628,717,717,717,717,109
|
|
20240812,131800,37912475,717,720,720,717,5874
|
|
20240812,131700,33700408,720,720,720,720,31
|
|
20240812,131600,33678088,720,720,720,720,20
|
|
20240812,131500,33663688,720,720,720,720,111
|
|
20240812,131400,33583768,720,721,721,720,1389
|
|
20240812,131300,32583588,722,722,722,722,27
|
|
20240812,131200,32564094,722,723,723,722,54
|
|
20240812,131100,32525070,724,724,724,724,11
|
|
20240812,131000,32517106,724,724,724,724,1
|
|
20240812,130900,32516382,721,721,721,721,0
|
|
20240812,130800,32516382,721,721,721,721,236
|
|
20240812,130700,32346226,722,722,722,722,32
|
|
20240812,130600,32323122,723,723,723,723,5
|
|
20240812,130500,32319507,724,724,724,724,100
|
|
20240812,130400,32247107,724,724,724,724,0
|
|
20240812,130300,32247107,724,724,724,724,100
|
|
20240812,130200,32174707,724,724,724,724,0
|
|
20240812,130100,32174707,724,724,724,724,100
|
|
20240812,130000,32102307,724,724,724,724,0
|
|
20240812,125900,32102307,724,724,724,724,0
|
|
20240812,125800,32102307,724,724,724,724,6
|
|
20240812,125700,32097963,724,724,724,724,100
|
|
20240812,125600,32025563,724,724,724,724,0
|
|
20240812,125500,32025563,724,724,724,724,0
|
|
20240812,125400,32025563,724,724,724,724,0
|
|
20240812,125300,32025563,724,724,724,724,0
|
|
20240812,125200,32025563,724,724,724,724,0
|
|
20240812,125100,32025563,724,724,724,724,4
|
|
20240812,125000,32022667,724,724,724,724,15
|
|
20240812,124900,32011807,724,724,724,724,5
|
|
20240812,124800,32008187,724,724,724,724,0
|
|
20240812,124700,32008187,724,724,724,724,0
|
|
20240812,124600,32008187,724,724,724,724,0
|
|
20240812,124500,32008187,724,724,724,724,0
|
|
20240812,124400,32008187,724,724,724,724,0
|
|
20240812,124300,32008187,724,724,724,724,0
|
|
20240812,124200,32008187,724,724,724,724,5
|
|
20240812,124100,32004567,724,724,724,724,0
|
|
20240812,124000,32004567,724,724,724,724,18
|
|
20240812,123900,31991535,724,724,724,724,192
|
|
20240812,123800,31852527,724,724,724,724,0
|
|
20240812,123700,31852527,724,724,724,724,0
|
|
20240812,123600,31852527,724,724,724,724,0
|
|
20240812,123500,31852527,724,723,724,723,100
|
|
20240812,123400,31780216,720,720,720,720,0
|
|
20240812,123300,31780216,720,721,721,720,1523
|
|
20240812,123200,30683636,722,723,723,722,1349
|
|
20240812,123100,29709608,722,722,722,722,0
|
|
20240812,123000,29709608,722,722,722,722,0
|
|
20240812,122900,29709608,722,723,723,722,5000
|
|
20240812,122800,26096003,722,726,726,722,10000
|
|
20240812,122700,18866280,733,733,733,733,0
|
|
20240812,122600,18866280,733,733,733,733,0
|
|
20240812,122500,18866280,733,733,733,733,0
|
|
20240812,122400,18866280,733,733,733,733,0
|
|
20240812,122300,18866280,733,733,733,733,0
|
|
20240812,122200,18866280,733,733,733,733,1
|
|
20240812,122100,18865547,733,733,733,733,0
|
|
20240812,122000,18865547,733,733,733,733,6
|
|
20240812,121900,18861149,733,732,733,732,22
|
|
20240812,121800,18845025,732,732,732,732,3
|
|
20240812,121700,18842829,725,725,725,725,0
|
|
20240812,121600,18842829,725,725,725,725,0
|
|
20240812,121500,18842829,725,725,725,725,0
|
|
20240812,121400,18842829,725,725,725,725,1157
|
|
20240812,121300,18004004,724,725,725,724,913
|
|
20240812,121200,17342209,730,730,730,730,0
|
|
20240812,121100,17342209,730,730,730,730,0
|
|
20240812,121000,17342209,730,730,730,730,0
|
|
20240812,120900,17342209,730,730,730,730,0
|
|
20240812,120800,17342209,730,730,730,730,7
|
|
20240812,120700,17337099,731,731,731,731,0
|
|
20240812,120600,17337099,731,731,731,731,0
|
|
20240812,120500,17337099,731,731,731,731,0
|
|
20240812,120400,17337099,731,731,731,731,1
|
|
20240812,120300,17336368,726,726,726,726,100
|
|
20240812,120200,17263768,730,730,730,730,1
|
|
20240812,120100,17263038,732,732,732,732,0
|
|
20240812,120000,17263038,732,732,732,732,0
|
|
20240812,115900,17263038,732,732,732,732,0
|
|
20240812,115800,17263038,732,732,732,732,0
|
|
20240812,115700,17263038,732,732,732,732,0
|
|
20240812,115600,17263038,732,732,732,732,0
|
|
20240812,115500,17263038,732,732,732,732,4
|
|
20240812,115400,17260110,732,732,732,732,5
|
|
20240812,115300,17256450,726,728,728,726,2000
|
|
20240812,115200,15803180,732,732,732,732,0
|
|
20240812,115100,15803180,732,732,732,732,0
|
|
20240812,115000,15803180,732,732,732,732,0
|
|
20240812,114900,15803180,732,732,732,732,0
|
|
20240812,114800,15803180,732,732,732,732,0
|
|
20240812,114700,15803180,732,732,732,732,0
|
|
20240812,114600,15803180,732,731,732,731,56
|
|
20240812,114500,15762195,728,728,728,728,40
|
|
20240812,114400,15733075,730,730,730,730,2
|
|
20240812,114300,15731615,730,730,730,730,2000
|
|
20240812,114200,14271615,729,729,729,729,0
|
|
20240812,114100,14271615,729,730,730,729,11
|
|
20240812,114000,14263595,730,730,730,730,0
|
|
20240812,113900,14263595,730,730,730,730,0
|
|
20240812,113800,14263595,730,730,730,730,25
|
|
20240812,113700,14245345,734,734,734,734,0
|
|
20240812,113600,14245345,734,734,734,734,8
|
|
20240812,113500,14239473,735,735,735,735,0
|
|
20240812,113400,14239473,735,735,735,735,0
|
|
20240812,113300,14239473,735,735,735,735,0
|
|
20240812,113200,14239473,735,735,735,735,0
|
|
20240812,113100,14239473,735,735,735,735,0
|
|
20240812,113000,14239473,735,735,735,735,0
|
|
20240812,112900,14239473,735,735,735,735,0
|
|
20240812,112800,14239473,735,735,735,735,0
|
|
20240812,112700,14239473,735,735,735,735,1
|
|
20240812,112600,14238738,728,728,728,728,0
|
|
20240812,112500,14238738,728,731,731,728,260
|
|
20240812,112400,14049256,731,731,731,731,1
|
|
20240812,112300,14048525,739,739,739,739,0
|
|
20240812,112200,14048525,739,739,739,739,0
|
|
20240812,112100,14048525,739,739,739,739,0
|
|
20240812,112000,14048525,739,739,739,739,0
|
|
20240812,111900,14048525,739,739,739,739,0
|
|
20240812,111800,14048525,739,739,739,739,0
|
|
20240812,111700,14048525,739,739,739,739,0
|
|
20240812,111600,14048525,739,739,739,739,0
|
|
20240812,111500,14048525,739,735,739,735,2
|
|
20240812,111400,14047051,740,740,740,740,0
|
|
20240812,111300,14047051,740,740,740,740,0
|
|
20240812,111200,14047051,740,740,740,740,0
|
|
20240812,111100,14047051,740,740,740,740,0
|
|
20240812,111000,14047051,740,740,740,740,0
|
|
20240812,110900,14047051,740,740,740,740,0
|
|
20240812,110800,14047051,740,740,740,740,0
|
|
20240812,110700,14047051,740,740,740,740,0
|
|
20240812,110600,14047051,740,740,740,740,0
|
|
20240812,110500,14047051,740,740,740,740,0
|
|
20240812,110400,14047051,740,740,740,740,0
|
|
20240812,110300,14047051,740,740,740,740,0
|
|
20240812,110200,14047051,740,740,740,740,0
|
|
20240812,110100,14047051,740,736,740,736,10
|
|
20240812,110000,14039687,733,733,733,733,0
|
|
20240812,105900,14039687,733,733,733,733,2
|
|
20240812,105800,14038221,740,740,740,740,0
|
|
20240812,105700,14038221,740,740,740,740,0
|
|
20240812,105600,14038221,740,740,740,740,0
|
|
20240812,105500,14038221,740,740,740,740,0
|
|
20240812,105400,14038221,740,740,740,740,0
|
|
20240812,105300,14038221,740,740,740,740,0
|
|
20240812,105200,14038221,740,740,740,740,0
|
|
20240812,105100,14038221,740,740,740,740,0
|
|
20240812,105000,14038221,740,740,740,740,0
|
|
20240812,104900,14038221,740,740,740,740,0
|
|
20240812,104800,14038221,740,740,740,740,0
|
|
20240812,104700,14038221,740,740,740,740,0
|
|
20240812,104600,14038221,740,740,740,740,0
|
|
20240812,104500,14038221,740,740,740,740,0
|
|
20240812,104400,14038221,740,740,740,740,0
|
|
20240812,104300,14038221,740,736,740,736,3
|
|
20240812,104200,14036009,735,735,735,735,477
|
|
20240812,104100,13685414,736,736,736,736,111
|
|
20240812,104000,13603718,740,740,740,740,0
|
|
20240812,103900,13603718,740,740,740,740,1
|
|
20240812,103800,13602978,740,740,740,740,0
|
|
20240812,103700,13602978,740,740,740,740,0
|
|
20240812,103600,13602978,740,740,740,740,0
|
|
20240812,103500,13602978,740,740,740,740,0
|
|
20240812,103400,13602978,740,740,740,740,2
|
|
20240812,103300,13601498,742,742,742,742,0
|
|
20240812,103200,13601498,742,742,742,742,0
|
|
20240812,103100,13601498,742,742,742,742,0
|
|
20240812,103000,13601498,742,742,742,742,0
|
|
20240812,102900,13601498,742,741,742,741,1500
|
|
20240812,102800,12488804,742,742,742,742,0
|
|
20240812,102700,12488804,742,742,742,742,0
|
|
20240812,102600,12488804,742,742,742,742,0
|
|
20240812,102500,12488804,742,742,742,742,0
|
|
20240812,102400,12488804,742,742,742,742,0
|
|
20240812,102300,12488804,742,742,742,742,0
|
|
20240812,102200,12488804,742,742,742,742,0
|
|
20240812,102100,12488804,742,742,742,742,0
|
|
20240812,102000,12488804,742,742,742,742,0
|
|
20240812,101900,12488804,742,742,742,742,0
|
|
20240812,101800,12488804,742,742,742,742,0
|
|
20240812,101700,12488804,742,742,742,742,0
|
|
20240812,101600,12488804,742,742,742,742,975
|
|
20240812,101500,11765354,742,742,742,742,0
|
|
20240812,101400,11765354,742,742,742,742,35
|
|
20240812,101300,11739384,742,742,742,742,0
|
|
20240812,101200,11739384,742,742,742,742,0
|
|
20240812,101100,11739384,742,742,742,742,6
|
|
20240812,101000,11734932,742,742,742,742,0
|
|
20240812,100900,11734932,742,742,742,742,0
|
|
20240812,100800,11734932,742,742,742,742,0
|
|
20240812,100700,11734932,742,742,742,742,0
|
|
20240812,100600,11734932,742,742,742,742,0
|
|
20240812,100500,11734932,742,742,742,742,0
|
|
20240812,100400,11734932,742,742,742,742,0
|
|
20240812,100300,11734932,742,742,742,742,0
|
|
20240812,100200,11734932,742,737,742,737,2
|
|
20240812,100100,11733453,738,738,738,738,5
|
|
20240812,100000,11729763,742,742,742,742,0
|
|
20240812,095900,11729763,742,742,742,742,0
|
|
20240812,095800,11729763,742,742,742,742,0
|
|
20240812,095700,11729763,742,742,742,742,2
|
|
20240812,095600,11728279,742,742,742,742,0
|
|
20240812,095500,11728279,742,742,742,742,0
|
|
20240812,095400,11728279,742,742,742,742,0
|
|
20240812,095300,11728279,742,742,742,742,0
|
|
20240812,095200,11728279,742,742,742,742,0
|
|
20240812,095100,11728279,742,742,742,742,0
|
|
20240812,095000,11728279,742,740,742,740,2
|
|
20240812,094900,11726797,735,735,735,735,0
|
|
20240812,094800,11726797,735,735,735,735,0
|
|
20240812,094700,11726797,735,735,735,735,0
|
|
20240812,094600,11726797,735,735,735,735,72
|
|
20240812,094500,11673877,735,735,735,735,0
|
|
20240812,094400,11673877,735,735,735,735,0
|
|
20240812,094300,11673877,735,735,735,735,10163
|
|
20240812,094200,4204072,735,736,738,735,32
|
|
20240812,094100,4180519,735,735,735,735,0
|
|
20240812,094000,4180519,735,735,735,735,0
|
|
20240812,093900,4180519,735,735,735,735,0
|
|
20240812,093800,4180519,735,735,735,735,0
|
|
20240812,093700,4180519,735,735,735,735,0
|
|
20240812,093600,4180519,735,735,735,735,0
|
|
20240812,093500,4180519,735,735,735,735,0
|
|
20240812,093400,4180519,735,735,735,735,210
|
|
20240812,093300,4026169,735,735,735,735,0
|
|
20240812,093200,4026169,735,735,735,735,0
|
|
20240812,093100,4026169,735,735,735,735,0
|
|
20240812,093000,4026169,735,735,735,735,285
|
|
20240812,092900,3816694,732,732,732,732,8
|
|
20240812,092800,3810838,730,730,730,730,1
|
|
20240812,092700,3810108,732,732,732,732,0
|
|
20240812,092600,3810108,732,732,732,732,0
|
|
20240812,092500,3810108,732,732,732,731,405
|
|
20240812,092400,3513651,733,733,733,733,0
|
|
20240812,092300,3513651,733,735,735,733,52
|
|
20240812,092200,3475436,738,737,738,737,1013
|
|
20240812,092100,2728842,737,737,737,737,11
|
|
20240812,092000,2720735,738,738,738,738,0
|
|
20240812,091900,2720735,738,738,738,738,0
|
|
20240812,091800,2720735,738,738,738,738,0
|
|
20240812,091700,2720735,738,738,738,738,0
|
|
20240812,091600,2720735,738,738,738,738,0
|
|
20240812,091500,2720735,738,738,738,738,0
|
|
20240812,091400,2720735,738,738,738,738,0
|
|
20240812,091300,2720735,738,739,739,738,583
|
|
20240812,091200,2290398,739,739,739,739,0
|
|
20240812,091100,2290398,739,739,739,739,1
|
|
20240812,091000,2289659,746,746,746,746,0
|
|
20240812,090900,2289659,746,746,746,746,0
|
|
20240812,090800,2289659,746,746,746,746,0
|
|
20240812,090700,2289659,746,736,746,736,9
|
|
20240812,090600,2282989,734,734,734,734,0
|
|
20240812,090500,2282989,734,726,734,726,565
|
|
20240812,090400,1871695,726,729,729,726,1138
|
|
20240812,090300,1044351,726,726,726,726,0
|
|
20240812,090200,1044351,726,729,729,726,1000
|
|
20240812,090100,316536,726,726,726,726,0
|
|
20240812,090000,316536,726,726,726,726,436
|