654 lines
28 KiB
CSV
654 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,195100,52001864,589,589,589,589,804
|
|
20240807,195000,52001864,589,589,589,589,0
|
|
20240807,194900,52001864,589,589,589,589,0
|
|
20240807,194800,52001864,589,589,589,589,0
|
|
20240807,194700,52001864,589,589,589,589,0
|
|
20240807,194600,52001864,589,589,589,589,0
|
|
20240807,194500,52001864,589,589,589,589,0
|
|
20240807,194400,52001864,589,589,589,589,0
|
|
20240807,194300,52001864,589,589,589,589,0
|
|
20240807,194200,52001864,589,589,589,589,0
|
|
20240807,194100,52001864,589,589,589,589,0
|
|
20240807,194000,52001864,589,589,589,589,0
|
|
20240807,193900,52001864,589,589,589,589,0
|
|
20240807,193800,52001864,589,589,589,589,0
|
|
20240807,193700,52001864,589,589,589,589,0
|
|
20240807,193600,52001864,589,589,589,589,0
|
|
20240807,193500,52001864,589,589,589,589,0
|
|
20240807,193400,52001864,589,589,589,589,0
|
|
20240807,193300,52001864,589,589,589,589,0
|
|
20240807,193200,52001864,589,589,589,589,0
|
|
20240807,193100,52001864,589,589,589,589,0
|
|
20240807,193000,52001864,589,589,589,589,0
|
|
20240807,192900,52001864,589,589,589,589,0
|
|
20240807,192800,52001864,589,589,589,589,0
|
|
20240807,192700,52001864,589,589,589,589,0
|
|
20240807,192600,52001864,589,589,589,589,0
|
|
20240807,192500,52001864,589,589,589,589,0
|
|
20240807,192400,52001864,589,589,589,589,0
|
|
20240807,192300,52001864,589,589,589,589,0
|
|
20240807,192200,52001864,589,589,589,589,0
|
|
20240807,192100,52001864,589,589,589,589,804
|
|
20240807,192000,52001864,589,589,589,589,0
|
|
20240807,191900,52001864,589,589,589,589,0
|
|
20240807,191800,52001864,589,589,589,589,0
|
|
20240807,191700,52001864,589,589,589,589,0
|
|
20240807,191600,52001864,589,589,589,589,0
|
|
20240807,191500,52001864,589,589,589,589,0
|
|
20240807,191400,52001864,589,589,589,589,0
|
|
20240807,191300,52001864,589,589,589,589,0
|
|
20240807,191200,52001864,589,589,589,589,0
|
|
20240807,191100,52001864,589,589,589,589,0
|
|
20240807,191000,52001864,589,589,589,589,0
|
|
20240807,190900,52001864,589,589,589,589,0
|
|
20240807,190800,52001864,589,589,589,589,0
|
|
20240807,190700,52001864,589,589,589,589,0
|
|
20240807,190600,52001864,589,589,589,589,0
|
|
20240807,190500,52001864,589,589,589,589,0
|
|
20240807,190400,52001864,589,589,589,589,0
|
|
20240807,190300,52001864,589,589,589,589,0
|
|
20240807,190200,52001864,589,589,589,589,0
|
|
20240807,190100,52001864,589,589,589,589,0
|
|
20240807,190000,52001864,589,589,589,589,0
|
|
20240807,185900,52001864,589,589,589,589,0
|
|
20240807,185800,52001864,589,589,589,589,0
|
|
20240807,185700,52001864,589,589,589,589,0
|
|
20240807,185600,52001864,589,589,589,589,0
|
|
20240807,185500,52001864,589,589,589,589,0
|
|
20240807,185400,52001864,589,589,589,589,0
|
|
20240807,185300,52001864,589,589,589,589,0
|
|
20240807,185200,52001864,589,589,589,589,0
|
|
20240807,185100,52001864,589,589,589,589,804
|
|
20240807,185000,52001864,589,589,589,589,0
|
|
20240807,184900,52001864,589,589,589,589,0
|
|
20240807,184800,52001864,589,589,589,589,0
|
|
20240807,184700,52001864,589,589,589,589,0
|
|
20240807,184600,52001864,589,589,589,589,0
|
|
20240807,184500,52001864,589,589,589,589,0
|
|
20240807,184400,52001864,589,589,589,589,0
|
|
20240807,184300,52001864,589,589,589,589,0
|
|
20240807,184200,52001864,589,589,589,589,0
|
|
20240807,184100,52001864,589,589,589,589,0
|
|
20240807,184000,52001864,589,589,589,589,0
|
|
20240807,183900,52001864,589,589,589,589,0
|
|
20240807,183800,52001864,589,589,589,589,0
|
|
20240807,183700,52001864,589,589,589,589,0
|
|
20240807,183600,52001864,589,589,589,589,0
|
|
20240807,183500,52001864,589,589,589,589,0
|
|
20240807,183400,52001864,589,589,589,589,0
|
|
20240807,183300,52001864,589,589,589,589,0
|
|
20240807,183200,52001864,589,589,589,589,0
|
|
20240807,183100,52001864,589,589,589,589,0
|
|
20240807,183000,52001864,589,589,589,589,0
|
|
20240807,182900,52001864,589,589,589,589,0
|
|
20240807,182800,52001864,589,589,589,589,0
|
|
20240807,182700,52001864,589,589,589,589,0
|
|
20240807,182600,52001864,589,589,589,589,0
|
|
20240807,182500,52001864,589,589,589,589,0
|
|
20240807,182400,52001864,589,589,589,589,0
|
|
20240807,182300,52001864,589,589,589,589,0
|
|
20240807,182200,52001864,589,589,589,589,0
|
|
20240807,182100,52001864,589,589,589,589,804
|
|
20240807,182000,52001864,589,589,589,589,0
|
|
20240807,181900,52001864,589,589,589,589,0
|
|
20240807,181800,52001864,589,589,589,589,0
|
|
20240807,181700,52001864,589,589,589,589,0
|
|
20240807,181600,52001864,589,589,589,589,0
|
|
20240807,181500,52001864,589,589,589,589,0
|
|
20240807,181400,52001864,589,589,589,589,0
|
|
20240807,181300,52001864,589,589,589,589,0
|
|
20240807,181200,52001864,589,589,589,589,0
|
|
20240807,181100,52001864,589,589,589,589,0
|
|
20240807,181000,52001864,589,589,589,589,0
|
|
20240807,180900,52001864,589,589,589,589,0
|
|
20240807,180800,52001864,589,589,589,589,0
|
|
20240807,180700,52001864,589,589,589,589,0
|
|
20240807,180600,52001864,589,589,589,589,0
|
|
20240807,180500,52001864,589,589,589,589,0
|
|
20240807,180400,52001864,589,589,589,589,0
|
|
20240807,180300,52001864,589,589,589,589,0
|
|
20240807,180200,52001864,589,589,589,589,0
|
|
20240807,180100,52001864,589,589,589,589,0
|
|
20240807,180000,52001864,589,589,589,589,0
|
|
20240807,175900,52001864,589,589,589,589,0
|
|
20240807,175800,52001864,589,589,589,589,0
|
|
20240807,175700,52001864,589,589,589,589,0
|
|
20240807,175600,52001864,589,589,589,589,0
|
|
20240807,175500,52001864,589,589,589,589,0
|
|
20240807,175400,52001864,589,589,589,589,0
|
|
20240807,175300,52001864,589,589,589,589,0
|
|
20240807,175200,52001864,589,589,589,589,0
|
|
20240807,175100,52001864,589,589,589,589,804
|
|
20240807,175000,52001864,589,589,589,589,0
|
|
20240807,174900,52001864,589,589,589,589,0
|
|
20240807,174800,52001864,589,589,589,589,0
|
|
20240807,174700,52001864,589,589,589,589,0
|
|
20240807,174600,52001864,589,589,589,589,0
|
|
20240807,174500,52001864,589,589,589,589,0
|
|
20240807,174400,52001864,589,589,589,589,0
|
|
20240807,174300,52001864,589,589,589,589,0
|
|
20240807,174200,52001864,589,589,589,589,0
|
|
20240807,174100,52001864,589,589,589,589,0
|
|
20240807,174000,52001864,589,589,589,589,0
|
|
20240807,173900,52001864,589,589,589,589,0
|
|
20240807,173800,52001864,589,589,589,589,0
|
|
20240807,173700,52001864,589,589,589,589,0
|
|
20240807,173600,52001864,589,589,589,589,0
|
|
20240807,173500,52001864,589,589,589,589,0
|
|
20240807,173400,52001864,589,589,589,589,0
|
|
20240807,173300,52001864,589,589,589,589,0
|
|
20240807,173200,52001864,589,589,589,589,0
|
|
20240807,173100,52001864,589,589,589,589,0
|
|
20240807,173000,52001864,589,589,589,589,0
|
|
20240807,172900,52001864,589,589,589,589,0
|
|
20240807,172800,52001864,589,589,589,589,0
|
|
20240807,172700,52001864,589,589,589,589,0
|
|
20240807,172600,52001864,589,589,589,589,0
|
|
20240807,172500,52001864,589,589,589,589,0
|
|
20240807,172400,52001864,589,589,589,589,0
|
|
20240807,172300,52001864,589,589,589,589,0
|
|
20240807,172200,52001864,589,589,589,589,0
|
|
20240807,172100,52001864,589,589,589,589,804
|
|
20240807,172000,52001864,589,589,589,589,0
|
|
20240807,171900,52001864,589,589,589,589,0
|
|
20240807,171800,52001864,589,589,589,589,0
|
|
20240807,171700,52001864,589,589,589,589,0
|
|
20240807,171600,52001864,589,589,589,589,0
|
|
20240807,171500,52001864,589,589,589,589,0
|
|
20240807,171400,52001864,589,589,589,589,0
|
|
20240807,171300,52001864,589,589,589,589,0
|
|
20240807,171200,52001864,589,589,589,589,0
|
|
20240807,171100,52001864,589,589,589,589,0
|
|
20240807,171000,52001864,589,589,589,589,0
|
|
20240807,170900,52001864,589,589,589,589,0
|
|
20240807,170800,52001864,589,589,589,589,0
|
|
20240807,170700,52001864,589,589,589,589,0
|
|
20240807,170600,52001864,589,589,589,589,0
|
|
20240807,170500,52001864,589,589,589,589,0
|
|
20240807,170400,52001864,589,589,589,589,0
|
|
20240807,170300,52001864,589,589,589,589,0
|
|
20240807,170200,52001864,589,589,589,589,0
|
|
20240807,170100,52001864,589,589,589,589,0
|
|
20240807,170000,52001864,589,589,589,589,0
|
|
20240807,165900,52001864,589,589,589,589,0
|
|
20240807,165800,52001864,589,589,589,589,0
|
|
20240807,165700,52001864,589,589,589,589,0
|
|
20240807,165600,52001864,589,589,589,589,0
|
|
20240807,165500,52001864,589,589,589,589,0
|
|
20240807,165400,52001864,589,589,589,589,0
|
|
20240807,165300,52001864,589,589,589,589,0
|
|
20240807,165200,52001864,589,589,589,589,0
|
|
20240807,165100,52001864,589,589,589,589,804
|
|
20240807,165000,52001864,589,589,589,589,0
|
|
20240807,164900,52001864,589,589,589,589,0
|
|
20240807,164800,52001864,589,589,589,589,0
|
|
20240807,164700,52001864,589,589,589,589,0
|
|
20240807,164600,52001864,589,589,589,589,0
|
|
20240807,164500,52001864,589,589,589,589,0
|
|
20240807,164400,52001864,589,589,589,589,0
|
|
20240807,164300,52001864,589,589,589,589,0
|
|
20240807,164200,52001864,589,589,589,589,0
|
|
20240807,164100,52001864,589,589,589,589,0
|
|
20240807,164000,52001864,589,589,589,589,0
|
|
20240807,163900,52001864,589,589,589,589,0
|
|
20240807,163800,52001864,589,589,589,589,0
|
|
20240807,163700,52001864,589,589,589,589,0
|
|
20240807,163600,52001864,589,589,589,589,0
|
|
20240807,163500,52001864,589,589,589,589,0
|
|
20240807,163400,52001864,589,589,589,589,0
|
|
20240807,163300,52001864,589,589,589,589,0
|
|
20240807,163200,52001864,589,589,589,589,0
|
|
20240807,163100,52001864,589,589,589,589,0
|
|
20240807,163000,52001864,589,589,589,589,0
|
|
20240807,162900,52001864,589,589,589,589,0
|
|
20240807,162800,52001864,589,589,589,589,0
|
|
20240807,162700,52001864,589,589,589,589,0
|
|
20240807,162600,52001864,589,589,589,589,0
|
|
20240807,162500,52001864,589,589,589,589,0
|
|
20240807,162400,52001864,589,589,589,589,0
|
|
20240807,162300,52001864,589,589,589,589,0
|
|
20240807,162200,52001864,589,589,589,589,0
|
|
20240807,162100,52001864,589,589,589,589,804
|
|
20240807,162000,52001864,589,589,589,589,0
|
|
20240807,161900,52001864,589,589,589,589,0
|
|
20240807,161800,52001864,589,589,589,589,0
|
|
20240807,161700,52001864,589,589,589,589,0
|
|
20240807,161600,52001864,589,589,589,589,0
|
|
20240807,161500,52001864,589,589,589,589,0
|
|
20240807,161400,52001864,589,589,589,589,0
|
|
20240807,161300,52001864,589,589,589,589,0
|
|
20240807,161200,52001864,589,589,589,589,0
|
|
20240807,161100,52001864,589,589,589,589,0
|
|
20240807,161000,52001864,589,589,589,589,0
|
|
20240807,160900,52001864,589,589,589,589,0
|
|
20240807,160800,52001864,589,589,589,589,0
|
|
20240807,160700,52001864,589,589,589,589,0
|
|
20240807,160600,52001864,589,589,589,589,0
|
|
20240807,160500,52001864,589,589,589,589,0
|
|
20240807,160400,52001864,589,589,589,589,0
|
|
20240807,160300,52001864,589,589,589,589,0
|
|
20240807,160200,52001864,589,589,589,589,0
|
|
20240807,160100,52001864,589,589,589,589,0
|
|
20240807,160000,52001864,589,589,589,589,0
|
|
20240807,155900,52001864,589,589,589,589,0
|
|
20240807,155800,52001864,589,589,589,589,0
|
|
20240807,155700,52001864,589,589,589,589,0
|
|
20240807,155600,52001864,589,589,589,589,0
|
|
20240807,155500,52001864,589,589,589,589,0
|
|
20240807,155400,52001864,589,589,589,589,0
|
|
20240807,155300,52001864,589,589,589,589,0
|
|
20240807,155200,52001864,589,589,589,589,0
|
|
20240807,155100,52001864,589,589,589,589,804
|
|
20240807,155000,52001864,589,589,589,589,0
|
|
20240807,154900,52001864,589,589,589,589,0
|
|
20240807,154800,52001864,589,589,589,589,0
|
|
20240807,154700,52001864,589,589,589,589,0
|
|
20240807,154600,52001864,589,589,589,589,0
|
|
20240807,154500,52001864,589,589,589,589,0
|
|
20240807,154400,52001864,589,589,589,589,0
|
|
20240807,154300,52001864,589,589,589,589,0
|
|
20240807,154200,52001864,589,589,589,589,0
|
|
20240807,154100,52001864,589,589,589,589,0
|
|
20240807,154000,52001864,589,589,589,589,0
|
|
20240807,153900,52001864,589,589,589,589,0
|
|
20240807,153800,52001864,589,589,589,589,0
|
|
20240807,153700,52001864,589,589,589,589,0
|
|
20240807,153600,52001864,589,589,589,589,0
|
|
20240807,153500,52001864,589,589,589,589,0
|
|
20240807,153400,52001864,589,589,589,589,0
|
|
20240807,153300,52001864,589,589,589,589,0
|
|
20240807,153200,52001864,589,589,589,589,0
|
|
20240807,153100,52001864,589,589,589,589,0
|
|
20240807,153000,52001864,589,589,589,589,804
|
|
20240807,152900,51528308,594,594,594,594,0
|
|
20240807,152800,51528308,594,594,594,594,0
|
|
20240807,152700,51528308,594,594,594,594,0
|
|
20240807,152600,51528308,594,594,594,594,0
|
|
20240807,152500,51528308,594,594,594,594,0
|
|
20240807,152400,51528308,594,594,594,594,0
|
|
20240807,152300,51528308,594,594,594,594,0
|
|
20240807,152200,51528308,594,594,594,594,0
|
|
20240807,152100,51528308,594,594,594,594,0
|
|
20240807,152000,51528308,594,594,594,594,0
|
|
20240807,151900,51528308,594,594,594,594,111
|
|
20240807,151800,51462374,591,591,591,591,0
|
|
20240807,151700,51462374,591,591,591,591,0
|
|
20240807,151600,51462374,591,591,591,591,0
|
|
20240807,151500,51462374,591,591,591,591,1500
|
|
20240807,151400,50575874,594,594,594,594,0
|
|
20240807,151300,50575874,594,594,594,594,5
|
|
20240807,151200,50572904,594,594,594,594,0
|
|
20240807,151100,50572904,594,594,594,594,0
|
|
20240807,151000,50572904,594,594,594,594,0
|
|
20240807,150900,50572904,594,594,594,594,0
|
|
20240807,150800,50572904,594,594,594,594,0
|
|
20240807,150700,50572904,594,594,594,594,0
|
|
20240807,150600,50572904,594,594,594,594,0
|
|
20240807,150500,50572904,594,594,594,594,0
|
|
20240807,150400,50572904,594,590,594,590,794
|
|
20240807,150300,50104440,590,590,590,590,0
|
|
20240807,150200,50104440,590,590,590,590,0
|
|
20240807,150100,50104440,590,590,590,590,0
|
|
20240807,150000,50104440,590,591,591,590,207
|
|
20240807,145900,49982309,590,590,590,590,5000
|
|
20240807,145800,47032309,595,595,595,595,0
|
|
20240807,145700,47032309,595,595,595,595,1
|
|
20240807,145600,47031714,590,590,590,590,0
|
|
20240807,145500,47031714,590,590,590,590,0
|
|
20240807,145400,47031714,590,590,590,590,0
|
|
20240807,145300,47031714,590,592,592,590,1000
|
|
20240807,145200,46440235,600,600,600,600,1523
|
|
20240807,145100,45526435,600,600,600,600,0
|
|
20240807,145000,45526435,600,600,600,600,0
|
|
20240807,144900,45526435,600,600,600,600,0
|
|
20240807,144800,45526435,600,600,600,600,0
|
|
20240807,144700,45526435,600,600,600,600,0
|
|
20240807,144600,45526435,600,600,600,600,1
|
|
20240807,144500,45525835,590,590,590,590,1000
|
|
20240807,144400,44935835,592,593,593,592,1129
|
|
20240807,144300,44267403,600,600,600,600,0
|
|
20240807,144200,44267403,600,600,600,600,0
|
|
20240807,144100,44267403,600,600,600,600,0
|
|
20240807,144000,44267403,600,593,600,593,30
|
|
20240807,143900,44249606,600,596,600,593,33
|
|
20240807,143800,44229977,600,598,600,598,27
|
|
20240807,143700,44213829,598,598,598,598,26
|
|
20240807,143600,44198281,598,597,598,597,949
|
|
20240807,143500,43630961,596,596,596,596,0
|
|
20240807,143400,43630961,596,597,597,596,55
|
|
20240807,143300,43598131,597,597,597,597,0
|
|
20240807,143200,43598131,597,597,597,597,0
|
|
20240807,143100,43598131,597,597,597,597,0
|
|
20240807,143000,43598131,597,597,597,597,0
|
|
20240807,142900,43598131,597,597,597,597,0
|
|
20240807,142800,43598131,597,597,597,597,0
|
|
20240807,142700,43598131,597,597,597,597,0
|
|
20240807,142600,43598131,597,597,597,597,0
|
|
20240807,142500,43598131,597,597,597,597,0
|
|
20240807,142400,43598131,597,597,597,597,1
|
|
20240807,142300,43597534,596,596,596,596,0
|
|
20240807,142200,43597534,596,596,596,596,0
|
|
20240807,142100,43597534,596,596,596,596,0
|
|
20240807,142000,43597534,596,596,596,596,0
|
|
20240807,141900,43597534,596,596,596,596,0
|
|
20240807,141800,43597534,596,596,596,596,25
|
|
20240807,141700,43582634,597,597,597,597,0
|
|
20240807,141600,43582634,597,597,597,597,0
|
|
20240807,141500,43582634,597,597,597,597,1
|
|
20240807,141400,43582037,597,597,597,597,1
|
|
20240807,141300,43581440,597,597,597,597,0
|
|
20240807,141200,43581440,597,597,597,597,0
|
|
20240807,141100,43581440,597,597,597,597,0
|
|
20240807,141000,43581440,597,597,597,597,0
|
|
20240807,140900,43581440,597,597,597,597,0
|
|
20240807,140800,43581440,597,597,597,597,0
|
|
20240807,140700,43581440,597,597,597,597,0
|
|
20240807,140600,43581440,597,597,597,597,1
|
|
20240807,140500,43580843,596,596,596,596,0
|
|
20240807,140400,43580843,596,596,596,596,0
|
|
20240807,140300,43580843,596,597,597,596,56
|
|
20240807,140200,43547417,597,597,597,597,0
|
|
20240807,140100,43547417,597,597,597,597,0
|
|
20240807,140000,43547417,597,597,597,597,0
|
|
20240807,135900,43547417,597,596,597,596,72
|
|
20240807,135800,43504504,597,597,597,597,643
|
|
20240807,135700,43120633,597,597,597,597,0
|
|
20240807,135600,43120633,597,597,597,597,0
|
|
20240807,135500,43120633,597,597,597,597,0
|
|
20240807,135400,43120633,597,597,597,597,0
|
|
20240807,135300,43120633,597,597,597,597,0
|
|
20240807,135200,43120633,597,597,597,597,0
|
|
20240807,135100,43120633,597,597,597,597,0
|
|
20240807,135000,43120633,597,597,597,597,0
|
|
20240807,134900,43120633,597,597,597,597,0
|
|
20240807,134800,43120633,597,597,597,597,0
|
|
20240807,134700,43120633,597,597,597,597,0
|
|
20240807,134600,43120633,597,597,597,597,2
|
|
20240807,134500,43119439,597,597,597,597,0
|
|
20240807,134400,43119439,597,597,597,597,0
|
|
20240807,134300,43119439,597,597,597,597,0
|
|
20240807,134200,43119439,597,597,597,597,0
|
|
20240807,134100,43119439,597,597,597,597,0
|
|
20240807,134000,43119439,597,597,597,597,0
|
|
20240807,133900,43119439,597,597,597,597,0
|
|
20240807,133800,43119439,597,597,597,597,0
|
|
20240807,133700,43119439,597,597,597,597,0
|
|
20240807,133600,43119439,597,597,597,597,1
|
|
20240807,133500,43118842,596,596,596,596,0
|
|
20240807,133400,43118842,596,596,596,596,0
|
|
20240807,133300,43118842,596,596,596,596,0
|
|
20240807,133200,43118842,596,596,596,596,200
|
|
20240807,133100,42999642,595,595,595,595,100
|
|
20240807,133000,42940142,595,595,595,595,1
|
|
20240807,132900,42939547,589,589,589,589,8000
|
|
20240807,132800,38227547,584,594,594,584,4000
|
|
20240807,132700,35871856,601,601,601,601,0
|
|
20240807,132600,35871856,601,601,601,601,0
|
|
20240807,132500,35871856,601,601,601,601,1
|
|
20240807,132400,35871255,591,602,602,591,8000
|
|
20240807,132300,31132080,606,606,606,606,0
|
|
20240807,132200,31132080,606,606,606,606,0
|
|
20240807,132100,31132080,606,606,606,606,2
|
|
20240807,132000,31130868,606,606,606,606,0
|
|
20240807,131900,31130868,606,606,606,606,50
|
|
20240807,131800,31100568,606,606,606,606,0
|
|
20240807,131700,31100568,606,606,606,606,0
|
|
20240807,131600,31100568,606,606,606,606,0
|
|
20240807,131500,31100568,606,606,606,606,0
|
|
20240807,131400,31100568,606,606,606,606,0
|
|
20240807,131300,31100568,606,606,606,606,0
|
|
20240807,131200,31100568,606,606,606,606,0
|
|
20240807,131100,31100568,606,606,606,606,0
|
|
20240807,131000,31100568,606,606,606,606,0
|
|
20240807,130900,31100568,606,606,606,606,0
|
|
20240807,130800,31100568,606,606,606,606,0
|
|
20240807,130700,31100568,606,606,606,606,0
|
|
20240807,130600,31100568,606,606,606,606,0
|
|
20240807,130500,31100568,606,606,606,606,0
|
|
20240807,130400,31100568,606,606,606,606,0
|
|
20240807,130300,31100568,606,606,606,606,0
|
|
20240807,130200,31100568,606,606,606,606,0
|
|
20240807,130100,31100568,606,606,606,606,0
|
|
20240807,130000,31100568,606,606,606,606,1
|
|
20240807,125900,31099962,602,602,602,602,0
|
|
20240807,125800,31099962,602,602,602,602,0
|
|
20240807,125700,31099962,602,602,602,602,0
|
|
20240807,125600,31099962,602,602,602,602,0
|
|
20240807,125500,31099962,602,602,602,602,0
|
|
20240807,125400,31099962,602,602,602,602,0
|
|
20240807,125300,31099962,602,602,602,602,3
|
|
20240807,125200,31098156,602,602,602,602,0
|
|
20240807,125100,31098156,602,602,602,602,0
|
|
20240807,125000,31098156,602,602,602,602,0
|
|
20240807,124900,31098156,602,602,602,602,0
|
|
20240807,124800,31098156,602,602,602,602,0
|
|
20240807,124700,31098156,602,602,602,602,0
|
|
20240807,124600,31098156,602,602,602,602,0
|
|
20240807,124500,31098156,602,602,602,602,0
|
|
20240807,124400,31098156,602,602,602,602,0
|
|
20240807,124300,31098156,602,602,602,602,0
|
|
20240807,124200,31098156,602,602,602,602,0
|
|
20240807,124100,31098156,602,602,602,602,0
|
|
20240807,124000,31098156,602,602,602,602,102
|
|
20240807,123900,31036752,601,601,601,601,0
|
|
20240807,123800,31036752,601,601,601,601,0
|
|
20240807,123700,31036752,601,601,601,601,0
|
|
20240807,123600,31036752,601,601,601,601,0
|
|
20240807,123500,31036752,601,601,601,601,20
|
|
20240807,123400,31024732,607,607,607,607,0
|
|
20240807,123300,31024732,607,607,607,607,18
|
|
20240807,123200,31013806,607,607,607,607,0
|
|
20240807,123100,31013806,607,607,607,607,0
|
|
20240807,123000,31013806,607,606,607,606,162
|
|
20240807,122900,30915553,606,605,606,602,188
|
|
20240807,122800,30801865,607,607,607,607,0
|
|
20240807,122700,30801865,607,607,607,607,0
|
|
20240807,122600,30801865,607,607,607,607,0
|
|
20240807,122500,30801865,607,607,607,607,0
|
|
20240807,122400,30801865,607,607,607,607,0
|
|
20240807,122300,30801865,607,607,607,607,0
|
|
20240807,122200,30801865,607,607,607,607,2
|
|
20240807,122100,30800651,607,607,607,607,0
|
|
20240807,122000,30800651,607,607,607,607,0
|
|
20240807,121900,30800651,607,607,607,607,0
|
|
20240807,121800,30800651,607,607,607,607,0
|
|
20240807,121700,30800651,607,607,607,607,0
|
|
20240807,121600,30800651,607,607,607,607,0
|
|
20240807,121500,30800651,607,607,607,607,0
|
|
20240807,121400,30800651,607,607,607,607,0
|
|
20240807,121300,30800651,607,607,607,607,0
|
|
20240807,121200,30800651,607,607,607,607,0
|
|
20240807,121100,30800651,607,607,607,607,0
|
|
20240807,121000,30800651,607,607,607,607,0
|
|
20240807,120900,30800651,607,607,607,607,0
|
|
20240807,120800,30800651,607,607,607,607,1
|
|
20240807,120700,30800044,607,607,607,607,0
|
|
20240807,120600,30800044,607,607,607,607,0
|
|
20240807,120500,30800044,607,607,607,607,0
|
|
20240807,120400,30800044,607,607,607,607,0
|
|
20240807,120300,30800044,607,607,607,607,0
|
|
20240807,120200,30800044,607,606,607,606,100
|
|
20240807,120100,30739380,602,602,602,602,36
|
|
20240807,120000,30717708,607,607,607,607,0
|
|
20240807,115900,30717708,607,607,607,607,0
|
|
20240807,115800,30717708,607,607,607,607,0
|
|
20240807,115700,30717708,607,607,607,607,0
|
|
20240807,115600,30717708,607,607,607,607,0
|
|
20240807,115500,30717708,607,607,607,607,0
|
|
20240807,115400,30717708,607,607,607,607,0
|
|
20240807,115300,30717708,607,607,607,607,0
|
|
20240807,115200,30717708,607,604,607,601,501
|
|
20240807,115100,30416092,607,607,607,607,2
|
|
20240807,115000,30414878,607,607,607,607,0
|
|
20240807,114900,30414878,607,607,607,607,0
|
|
20240807,114800,30414878,607,607,607,607,0
|
|
20240807,114700,30414878,607,607,607,607,100
|
|
20240807,114600,30354178,607,607,607,607,0
|
|
20240807,114500,30354178,607,607,607,607,0
|
|
20240807,114400,30354178,607,607,607,607,20
|
|
20240807,114300,30342038,608,608,608,608,0
|
|
20240807,114200,30342038,608,608,608,608,0
|
|
20240807,114100,30342038,608,608,608,608,0
|
|
20240807,114000,30342038,608,608,608,608,0
|
|
20240807,113900,30342038,608,608,608,608,0
|
|
20240807,113800,30342038,608,608,608,608,0
|
|
20240807,113700,30342038,608,608,608,608,0
|
|
20240807,113600,30342038,608,608,608,608,0
|
|
20240807,113500,30342038,608,608,608,608,0
|
|
20240807,113400,30342038,608,608,608,608,83
|
|
20240807,113300,30291574,608,608,608,608,0
|
|
20240807,113200,30291574,608,608,608,608,100
|
|
20240807,113100,30230774,608,608,608,608,0
|
|
20240807,113000,30230774,608,608,608,608,0
|
|
20240807,112900,30230774,608,608,608,608,1
|
|
20240807,112800,30230166,608,608,608,608,1
|
|
20240807,112700,30229558,608,608,608,608,1
|
|
20240807,112600,30228950,605,605,605,605,47
|
|
20240807,112500,30200515,608,608,608,608,50
|
|
20240807,112400,30170115,609,609,609,609,0
|
|
20240807,112300,30170115,609,609,609,609,0
|
|
20240807,112200,30170115,609,609,609,609,1
|
|
20240807,112100,30169506,605,605,605,605,3
|
|
20240807,112000,30167691,605,605,605,605,175
|
|
20240807,111900,30061816,605,605,605,605,822
|
|
20240807,111800,29564506,605,605,605,605,259
|
|
20240807,111700,29407811,605,605,605,605,200
|
|
20240807,111600,29286811,605,605,605,605,0
|
|
20240807,111500,29286811,605,605,605,605,0
|
|
20240807,111400,29286811,605,605,605,605,0
|
|
20240807,111300,29286811,605,608,608,605,1903
|
|
20240807,111200,28129796,608,608,608,608,100
|
|
20240807,111100,28068996,608,608,608,608,0
|
|
20240807,111000,28068996,608,608,608,608,0
|
|
20240807,110900,28068996,608,608,608,608,0
|
|
20240807,110800,28068996,608,608,608,608,0
|
|
20240807,110700,28068996,608,608,608,608,500
|
|
20240807,110600,27764996,609,609,609,609,0
|
|
20240807,110500,27764996,609,609,609,609,0
|
|
20240807,110400,27764996,609,609,609,609,3
|
|
20240807,110300,27763169,609,609,609,609,0
|
|
20240807,110200,27763169,609,609,609,609,0
|
|
20240807,110100,27763169,609,609,609,609,0
|
|
20240807,110000,27763169,609,609,609,609,0
|
|
20240807,105900,27763169,609,609,609,609,0
|
|
20240807,105800,27763169,609,609,609,609,1
|
|
20240807,105700,27762560,610,610,610,610,0
|
|
20240807,105600,27762560,610,610,610,610,0
|
|
20240807,105500,27762560,610,610,610,610,0
|
|
20240807,105400,27762560,610,610,610,610,0
|
|
20240807,105300,27762560,610,610,610,610,172
|
|
20240807,105200,27657640,610,613,616,610,2319
|
|
20240807,105100,26232468,616,616,616,616,0
|
|
20240807,105000,26232468,616,616,616,616,0
|
|
20240807,104900,26232468,616,616,616,616,0
|
|
20240807,104800,26232468,616,616,616,616,0
|
|
20240807,104700,26232468,616,616,616,616,0
|
|
20240807,104600,26232468,616,616,616,616,0
|
|
20240807,104500,26232468,616,616,616,616,0
|
|
20240807,104400,26232468,616,616,616,616,1
|
|
20240807,104300,26231852,610,610,610,610,0
|
|
20240807,104200,26231852,610,610,610,610,0
|
|
20240807,104100,26231852,610,610,610,610,0
|
|
20240807,104000,26231852,610,616,617,610,30
|
|
20240807,103900,26213425,617,617,617,617,0
|
|
20240807,103800,26213425,617,610,617,610,41
|
|
20240807,103700,26188388,610,610,610,610,0
|
|
20240807,103600,26188388,610,610,610,610,0
|
|
20240807,103500,26188388,610,610,610,610,0
|
|
20240807,103400,26188388,610,610,610,610,0
|
|
20240807,103300,26188388,610,610,610,610,20
|
|
20240807,103200,26176188,617,617,617,617,0
|
|
20240807,103100,26176188,617,617,617,617,6
|
|
20240807,103000,26172486,617,617,617,617,98
|
|
20240807,102900,26112020,617,603,617,603,16268
|
|
20240807,102800,16213836,604,604,604,604,0
|
|
20240807,102700,16213836,604,604,604,604,0
|
|
20240807,102600,16213836,604,604,604,604,0
|
|
20240807,102500,16213836,604,604,604,604,0
|
|
20240807,102400,16213836,604,604,604,604,0
|
|
20240807,102300,16213836,604,604,604,604,0
|
|
20240807,102200,16213836,604,604,604,604,0
|
|
20240807,102100,16213836,604,604,604,604,2
|
|
20240807,102000,16212628,604,604,604,604,226
|
|
20240807,101900,16076124,604,604,604,604,0
|
|
20240807,101800,16076124,604,604,604,604,53
|
|
20240807,101700,16044112,604,604,604,604,1247
|
|
20240807,101600,15290924,603,603,603,603,300
|
|
20240807,101500,15110024,603,603,603,603,179
|
|
20240807,101400,15002087,603,603,603,603,200
|
|
20240807,101300,14881487,603,603,603,603,2
|
|
20240807,101200,14880281,603,603,603,603,0
|
|
20240807,101100,14880281,603,603,603,603,0
|
|
20240807,101000,14880281,603,603,603,603,78
|
|
20240807,100900,14833247,603,603,603,603,0
|
|
20240807,100800,14833247,603,603,603,603,0
|
|
20240807,100700,14833247,603,603,603,603,0
|
|
20240807,100600,14833247,603,604,604,602,3
|
|
20240807,100500,14831438,603,602,603,602,2
|
|
20240807,100400,14830233,607,607,607,607,0
|
|
20240807,100300,14830233,607,607,607,607,0
|
|
20240807,100200,14830233,607,607,607,607,0
|
|
20240807,100100,14830233,607,607,607,607,0
|
|
20240807,100000,14830233,607,607,607,607,0
|
|
20240807,095900,14830233,607,607,607,607,0
|
|
20240807,095800,14830233,607,607,607,607,0
|
|
20240807,095700,14830233,607,607,607,607,10
|
|
20240807,095600,14824163,607,607,607,607,0
|
|
20240807,095500,14824163,607,607,607,607,100
|
|
20240807,095400,14763463,600,600,600,600,203
|
|
20240807,095300,14641663,600,600,600,600,1185
|
|
20240807,095200,13930663,600,593,600,593,4893
|
|
20240807,095100,10998272,593,590,593,590,121
|
|
20240807,095000,10926559,590,590,590,590,10
|
|
20240807,094900,10920659,590,590,590,590,32
|
|
20240807,094800,10901779,586,586,586,586,0
|
|
20240807,094700,10901779,586,586,586,586,0
|
|
20240807,094600,10901779,586,586,586,586,0
|
|
20240807,094500,10901779,586,586,586,586,0
|
|
20240807,094400,10901779,586,586,586,586,0
|
|
20240807,094300,10901779,586,586,586,586,0
|
|
20240807,094200,10901779,586,586,586,586,0
|
|
20240807,094100,10901779,586,586,586,586,0
|
|
20240807,094000,10901779,586,586,586,586,0
|
|
20240807,093900,10901779,586,586,586,586,0
|
|
20240807,093800,10901779,586,586,586,586,149
|
|
20240807,093700,10814465,582,582,582,582,0
|
|
20240807,093600,10814465,582,582,582,582,640
|
|
20240807,093500,10441985,586,586,586,586,10
|
|
20240807,093400,10436125,585,584,585,584,80
|
|
20240807,093300,10389341,584,584,584,584,1
|
|
20240807,093200,10388757,580,580,580,580,1
|
|
20240807,093100,10388177,584,584,584,584,1
|
|
20240807,093000,10387593,584,584,584,584,0
|
|
20240807,092900,10387593,584,580,584,580,396
|
|
20240807,092800,10157909,580,583,583,580,150
|
|
20240807,092700,10070771,585,585,585,585,0
|
|
20240807,092600,10070771,585,585,585,585,1
|
|
20240807,092500,10070186,585,585,585,585,1
|
|
20240807,092400,10069601,583,583,583,583,0
|
|
20240807,092300,10069601,583,583,583,583,0
|
|
20240807,092200,10069601,583,583,583,583,1
|
|
20240807,092100,10069018,583,583,583,583,0
|
|
20240807,092000,10069018,583,583,583,583,300
|
|
20240807,091900,9894118,585,583,585,583,1001
|
|
20240807,091800,9310533,583,584,584,583,1033
|
|
20240807,091700,8708261,584,584,584,584,1
|
|
20240807,091600,8707677,579,579,579,579,100
|
|
20240807,091500,8649777,585,585,585,585,0
|
|
20240807,091400,8649777,585,585,585,585,1
|
|
20240807,091300,8649192,585,585,585,585,0
|
|
20240807,091200,8649192,585,579,585,579,1002
|
|
20240807,091100,8069022,585,583,585,583,3635
|
|
20240807,091000,5945829,578,580,580,578,2767
|
|
20240807,090900,4346253,578,579,579,578,1871
|
|
20240807,090800,3264814,579,582,582,579,4300
|
|
20240807,090700,769322,583,583,583,583,0
|
|
20240807,090600,769322,583,583,583,583,20
|
|
20240807,090500,757662,586,586,586,586,0
|
|
20240807,090400,757662,586,586,586,586,0
|
|
20240807,090300,757662,586,586,586,586,0
|
|
20240807,090200,757662,586,591,591,581,211
|
|
20240807,090100,633866,591,591,591,591,0
|
|
20240807,090000,633866,591,592,592,590,1071
|