599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185600,78524209,502,502,502,502,5051
|
|
20240807,185500,78524209,502,502,502,502,0
|
|
20240807,185400,78524209,502,502,502,502,0
|
|
20240807,185300,78524209,502,502,502,502,0
|
|
20240807,185200,78524209,502,502,502,502,0
|
|
20240807,185100,78524209,502,502,502,502,0
|
|
20240807,185000,78524209,502,502,502,502,0
|
|
20240807,184900,78524209,502,502,502,502,0
|
|
20240807,184800,78524209,502,502,502,502,0
|
|
20240807,184700,78524209,502,502,502,502,0
|
|
20240807,184600,78524209,502,502,502,502,0
|
|
20240807,184500,78524209,502,502,502,502,0
|
|
20240807,184400,78524209,502,502,502,502,0
|
|
20240807,184300,78524209,502,502,502,502,0
|
|
20240807,184200,78524209,502,502,502,502,0
|
|
20240807,184100,78524209,502,502,502,502,0
|
|
20240807,184000,78524209,502,502,502,502,0
|
|
20240807,183900,78524209,502,502,502,502,0
|
|
20240807,183800,78524209,502,502,502,502,0
|
|
20240807,183700,78524209,502,502,502,502,0
|
|
20240807,183600,78524209,502,502,502,502,0
|
|
20240807,183500,78524209,502,502,502,502,0
|
|
20240807,183400,78524209,502,502,502,502,0
|
|
20240807,183300,78524209,502,502,502,502,0
|
|
20240807,183200,78524209,502,502,502,502,0
|
|
20240807,183100,78524209,502,502,502,502,0
|
|
20240807,183000,78524209,502,502,502,502,0
|
|
20240807,182900,78524209,502,502,502,502,0
|
|
20240807,182800,78524209,502,502,502,502,0
|
|
20240807,182700,78524209,502,502,502,502,0
|
|
20240807,182600,78524209,502,502,502,502,5051
|
|
20240807,182500,78524209,502,502,502,502,0
|
|
20240807,182400,78524209,502,502,502,502,0
|
|
20240807,182300,78524209,502,502,502,502,0
|
|
20240807,182200,78524209,502,502,502,502,0
|
|
20240807,182100,78524209,502,502,502,502,0
|
|
20240807,182000,78524209,502,502,502,502,0
|
|
20240807,181900,78524209,502,502,502,502,0
|
|
20240807,181800,78524209,502,502,502,502,0
|
|
20240807,181700,78524209,502,502,502,502,0
|
|
20240807,181600,78524209,502,502,502,502,0
|
|
20240807,181500,78524209,502,502,502,502,0
|
|
20240807,181400,78524209,502,502,502,502,0
|
|
20240807,181300,78524209,502,502,502,502,0
|
|
20240807,181200,78524209,502,502,502,502,0
|
|
20240807,181100,78524209,502,502,502,502,0
|
|
20240807,181000,78524209,502,502,502,502,0
|
|
20240807,180900,78524209,502,502,502,502,0
|
|
20240807,180800,78524209,502,502,502,502,0
|
|
20240807,180700,78524209,502,502,502,502,0
|
|
20240807,180600,78524209,502,502,502,502,0
|
|
20240807,180500,78524209,502,502,502,502,0
|
|
20240807,180400,78524209,502,502,502,502,0
|
|
20240807,180300,78524209,502,502,502,502,0
|
|
20240807,180200,78524209,502,502,502,502,0
|
|
20240807,180100,78524209,502,502,502,502,0
|
|
20240807,180000,78524209,502,502,502,502,0
|
|
20240807,175900,78524209,502,502,502,502,0
|
|
20240807,175800,78524209,502,502,502,502,0
|
|
20240807,175700,78524209,502,502,502,502,0
|
|
20240807,175600,78524209,502,502,502,502,5051
|
|
20240807,175500,78524209,502,502,502,502,0
|
|
20240807,175400,78524209,502,502,502,502,0
|
|
20240807,175300,78524209,502,502,502,502,0
|
|
20240807,175200,78524209,502,502,502,502,0
|
|
20240807,175100,78524209,502,502,502,502,0
|
|
20240807,175000,78524209,502,502,502,502,0
|
|
20240807,174900,78524209,502,502,502,502,0
|
|
20240807,174800,78524209,502,502,502,502,0
|
|
20240807,174700,78524209,502,502,502,502,0
|
|
20240807,174600,78524209,502,502,502,502,0
|
|
20240807,174500,78524209,502,502,502,502,0
|
|
20240807,174400,78524209,502,502,502,502,0
|
|
20240807,174300,78524209,502,502,502,502,0
|
|
20240807,174200,78524209,502,502,502,502,0
|
|
20240807,174100,78524209,502,502,502,502,0
|
|
20240807,174000,78524209,502,502,502,502,0
|
|
20240807,173900,78524209,502,502,502,502,0
|
|
20240807,173800,78524209,502,502,502,502,0
|
|
20240807,173700,78524209,502,502,502,502,0
|
|
20240807,173600,78524209,502,502,502,502,0
|
|
20240807,173500,78524209,502,502,502,502,0
|
|
20240807,173400,78524209,502,502,502,502,0
|
|
20240807,173300,78524209,502,502,502,502,0
|
|
20240807,173200,78524209,502,502,502,502,0
|
|
20240807,173100,78524209,502,502,502,502,0
|
|
20240807,173000,78524209,502,502,502,502,0
|
|
20240807,172900,78524209,502,502,502,502,0
|
|
20240807,172800,78524209,502,502,502,502,0
|
|
20240807,172700,78524209,502,502,502,502,0
|
|
20240807,172600,78524209,502,502,502,502,5051
|
|
20240807,172500,78524209,502,502,502,502,0
|
|
20240807,172400,78524209,502,502,502,502,0
|
|
20240807,172300,78524209,502,502,502,502,0
|
|
20240807,172200,78524209,502,502,502,502,0
|
|
20240807,172100,78524209,502,502,502,502,0
|
|
20240807,172000,78524209,502,502,502,502,0
|
|
20240807,171900,78524209,502,502,502,502,0
|
|
20240807,171800,78524209,502,502,502,502,0
|
|
20240807,171700,78524209,502,502,502,502,0
|
|
20240807,171600,78524209,502,502,502,502,0
|
|
20240807,171500,78524209,502,502,502,502,0
|
|
20240807,171400,78524209,502,502,502,502,0
|
|
20240807,171300,78524209,502,502,502,502,0
|
|
20240807,171200,78524209,502,502,502,502,0
|
|
20240807,171100,78524209,502,502,502,502,0
|
|
20240807,171000,78524209,502,502,502,502,0
|
|
20240807,170900,78524209,502,502,502,502,0
|
|
20240807,170800,78524209,502,502,502,502,0
|
|
20240807,170700,78524209,502,502,502,502,0
|
|
20240807,170600,78524209,502,502,502,502,0
|
|
20240807,170500,78524209,502,502,502,502,0
|
|
20240807,170400,78524209,502,502,502,502,0
|
|
20240807,170300,78524209,502,502,502,502,0
|
|
20240807,170200,78524209,502,502,502,502,0
|
|
20240807,170100,78524209,502,502,502,502,0
|
|
20240807,170000,78524209,502,502,502,502,0
|
|
20240807,165900,78524209,502,502,502,502,0
|
|
20240807,165800,78524209,502,502,502,502,0
|
|
20240807,165700,78524209,502,502,502,502,0
|
|
20240807,165600,78524209,502,502,502,502,5051
|
|
20240807,165500,78524209,502,502,502,502,0
|
|
20240807,165400,78524209,502,502,502,502,0
|
|
20240807,165300,78524209,502,502,502,502,0
|
|
20240807,165200,78524209,502,502,502,502,0
|
|
20240807,165100,78524209,502,502,502,502,0
|
|
20240807,165000,78524209,502,502,502,502,0
|
|
20240807,164900,78524209,502,502,502,502,0
|
|
20240807,164800,78524209,502,502,502,502,0
|
|
20240807,164700,78524209,502,502,502,502,0
|
|
20240807,164600,78524209,502,502,502,502,0
|
|
20240807,164500,78524209,502,502,502,502,0
|
|
20240807,164400,78524209,502,502,502,502,0
|
|
20240807,164300,78524209,502,502,502,502,0
|
|
20240807,164200,78524209,502,502,502,502,0
|
|
20240807,164100,78524209,502,502,502,502,0
|
|
20240807,164000,78524209,502,502,502,502,0
|
|
20240807,163900,78524209,502,502,502,502,0
|
|
20240807,163800,78524209,502,502,502,502,0
|
|
20240807,163700,78524209,502,502,502,502,0
|
|
20240807,163600,78524209,502,502,502,502,0
|
|
20240807,163500,78524209,502,502,502,502,0
|
|
20240807,163400,78524209,502,502,502,502,0
|
|
20240807,163300,78524209,502,502,502,502,0
|
|
20240807,163200,78524209,502,502,502,502,0
|
|
20240807,163100,78524209,502,502,502,502,0
|
|
20240807,163000,78524209,502,502,502,502,0
|
|
20240807,162900,78524209,502,502,502,502,0
|
|
20240807,162800,78524209,502,502,502,502,0
|
|
20240807,162700,78524209,502,502,502,502,0
|
|
20240807,162600,78524209,502,502,502,502,5051
|
|
20240807,162500,78524209,502,502,502,502,0
|
|
20240807,162400,78524209,502,502,502,502,0
|
|
20240807,162300,78524209,502,502,502,502,0
|
|
20240807,162200,78524209,502,502,502,502,0
|
|
20240807,162100,78524209,502,502,502,502,0
|
|
20240807,162000,78524209,502,502,502,502,0
|
|
20240807,161900,78524209,502,502,502,502,0
|
|
20240807,161800,78524209,502,502,502,502,0
|
|
20240807,161700,78524209,502,502,502,502,0
|
|
20240807,161600,78524209,502,502,502,502,0
|
|
20240807,161500,78524209,502,502,502,502,0
|
|
20240807,161400,78524209,502,502,502,502,0
|
|
20240807,161300,78524209,502,502,502,502,0
|
|
20240807,161200,78524209,502,502,502,502,0
|
|
20240807,161100,78524209,502,502,502,502,0
|
|
20240807,161000,78524209,502,502,502,502,0
|
|
20240807,160900,78524209,502,502,502,502,0
|
|
20240807,160800,78524209,502,502,502,502,0
|
|
20240807,160700,78524209,502,502,502,502,0
|
|
20240807,160600,78524209,502,502,502,502,0
|
|
20240807,160500,78524209,502,502,502,502,0
|
|
20240807,160400,78524209,502,502,502,502,0
|
|
20240807,160300,78524209,502,502,502,502,0
|
|
20240807,160200,78524209,502,502,502,502,0
|
|
20240807,160100,78524209,502,502,502,502,0
|
|
20240807,160000,78524209,502,502,502,502,0
|
|
20240807,155900,78524209,502,502,502,502,0
|
|
20240807,155800,78524209,502,502,502,502,0
|
|
20240807,155700,78524209,502,502,502,502,0
|
|
20240807,155600,78524209,502,502,502,502,5051
|
|
20240807,155500,78524209,502,502,502,502,0
|
|
20240807,155400,78524209,502,502,502,502,0
|
|
20240807,155300,78524209,502,502,502,502,0
|
|
20240807,155200,78524209,502,502,502,502,0
|
|
20240807,155100,78524209,502,502,502,502,0
|
|
20240807,155000,78524209,502,502,502,502,0
|
|
20240807,154900,78524209,502,502,502,502,0
|
|
20240807,154800,78524209,502,502,502,502,0
|
|
20240807,154700,78524209,502,502,502,502,0
|
|
20240807,154600,78524209,502,502,502,502,0
|
|
20240807,154500,78524209,502,502,502,502,0
|
|
20240807,154400,78524209,502,502,502,502,0
|
|
20240807,154300,78524209,502,502,502,502,0
|
|
20240807,154200,78524209,502,502,502,502,0
|
|
20240807,154100,78524209,502,502,502,502,0
|
|
20240807,154000,78524209,502,502,502,502,0
|
|
20240807,153900,78524209,502,502,502,502,0
|
|
20240807,153800,78524209,502,502,502,502,0
|
|
20240807,153700,78524209,502,502,502,502,0
|
|
20240807,153600,78524209,502,502,502,502,0
|
|
20240807,153500,78524209,502,502,502,502,0
|
|
20240807,153400,78524209,502,502,502,502,0
|
|
20240807,153300,78524209,502,502,502,502,0
|
|
20240807,153200,78524209,502,502,502,502,0
|
|
20240807,153100,78524209,502,502,502,502,0
|
|
20240807,153000,78524209,502,502,502,502,5051
|
|
20240807,152900,75988607,504,504,504,504,0
|
|
20240807,152800,75988607,504,504,504,504,0
|
|
20240807,152700,75988607,504,504,504,504,0
|
|
20240807,152600,75988607,504,504,504,504,0
|
|
20240807,152500,75988607,504,504,504,504,0
|
|
20240807,152400,75988607,504,504,504,504,0
|
|
20240807,152300,75988607,504,504,504,504,0
|
|
20240807,152200,75988607,504,504,504,504,0
|
|
20240807,152100,75988607,504,504,504,504,0
|
|
20240807,152000,75988607,504,504,504,504,0
|
|
20240807,151900,75988607,504,504,504,504,0
|
|
20240807,151800,75988607,504,504,504,504,0
|
|
20240807,151700,75988607,504,504,504,504,0
|
|
20240807,151600,75988607,504,504,504,504,0
|
|
20240807,151500,75988607,504,504,504,504,0
|
|
20240807,151400,75988607,504,504,504,504,0
|
|
20240807,151300,75988607,504,504,504,504,0
|
|
20240807,151200,75988607,504,504,504,504,0
|
|
20240807,151100,75988607,504,504,504,504,0
|
|
20240807,151000,75988607,504,504,504,504,0
|
|
20240807,150900,75988607,504,504,504,504,0
|
|
20240807,150800,75988607,504,504,504,504,0
|
|
20240807,150700,75988607,504,504,504,504,0
|
|
20240807,150600,75988607,504,504,504,504,0
|
|
20240807,150500,75988607,504,503,504,503,3
|
|
20240807,150400,75987096,502,502,502,502,667
|
|
20240807,150300,75652262,502,502,502,502,5
|
|
20240807,150200,75649752,502,502,502,502,16
|
|
20240807,150100,75641720,504,504,504,504,0
|
|
20240807,150000,75641720,504,504,504,504,0
|
|
20240807,145900,75641720,504,504,504,504,0
|
|
20240807,145800,75641720,504,504,504,504,0
|
|
20240807,145700,75641720,504,504,504,504,0
|
|
20240807,145600,75641720,504,504,504,504,0
|
|
20240807,145500,75641720,504,504,504,504,0
|
|
20240807,145400,75641720,504,504,504,504,0
|
|
20240807,145300,75641720,504,504,504,504,0
|
|
20240807,145200,75641720,504,504,504,504,0
|
|
20240807,145100,75641720,504,504,504,504,0
|
|
20240807,145000,75641720,504,504,504,504,0
|
|
20240807,144900,75641720,504,504,504,504,0
|
|
20240807,144800,75641720,504,504,504,504,241
|
|
20240807,144700,75520256,504,503,504,503,260
|
|
20240807,144600,75389250,501,503,503,501,48
|
|
20240807,144500,75365200,505,503,505,503,199
|
|
20240807,144400,75264903,503,503,503,503,300
|
|
20240807,144300,75114003,503,503,503,503,118
|
|
20240807,144200,75054649,503,503,503,503,0
|
|
20240807,144100,75054649,503,503,503,503,0
|
|
20240807,144000,75054649,503,503,503,503,0
|
|
20240807,143900,75054649,503,503,503,503,0
|
|
20240807,143800,75054649,503,503,503,503,0
|
|
20240807,143700,75054649,503,503,503,503,0
|
|
20240807,143600,75054649,503,503,503,503,0
|
|
20240807,143500,75054649,503,503,503,503,0
|
|
20240807,143400,75054649,503,503,503,503,0
|
|
20240807,143300,75054649,503,503,503,503,0
|
|
20240807,143200,75054649,503,503,503,503,0
|
|
20240807,143100,75054649,503,503,503,503,0
|
|
20240807,143000,75054649,503,503,503,503,0
|
|
20240807,142900,75054649,503,503,503,503,0
|
|
20240807,142800,75054649,503,503,503,503,0
|
|
20240807,142700,75054649,503,503,503,503,0
|
|
20240807,142600,75054649,503,503,503,503,0
|
|
20240807,142500,75054649,503,503,503,503,0
|
|
20240807,142400,75054649,503,503,503,503,0
|
|
20240807,142300,75054649,503,503,503,503,0
|
|
20240807,142200,75054649,503,503,503,503,0
|
|
20240807,142100,75054649,503,503,503,503,0
|
|
20240807,142000,75054649,503,503,503,503,0
|
|
20240807,141900,75054649,503,503,503,503,1
|
|
20240807,141800,75054146,501,506,506,501,8976
|
|
20240807,141700,70543478,508,508,508,508,0
|
|
20240807,141600,70543478,508,508,508,508,0
|
|
20240807,141500,70543478,508,508,508,508,0
|
|
20240807,141400,70543478,508,508,508,508,0
|
|
20240807,141300,70543478,508,508,508,508,0
|
|
20240807,141200,70543478,508,508,508,508,1
|
|
20240807,141100,70542970,508,508,508,508,0
|
|
20240807,141000,70542970,508,508,508,508,0
|
|
20240807,140900,70542970,508,508,508,508,2
|
|
20240807,140800,70541954,506,506,506,506,2
|
|
20240807,140700,70540942,508,506,508,506,6
|
|
20240807,140600,70537898,508,504,508,504,32
|
|
20240807,140500,70521706,508,504,508,504,110
|
|
20240807,140400,70465947,507,504,507,504,2
|
|
20240807,140300,70464936,507,507,507,507,0
|
|
20240807,140200,70464936,507,507,507,507,0
|
|
20240807,140100,70464936,507,507,507,507,0
|
|
20240807,140000,70464936,507,504,507,504,5
|
|
20240807,135900,70462408,502,502,502,502,0
|
|
20240807,135800,70462408,502,502,502,502,0
|
|
20240807,135700,70462408,502,502,502,502,0
|
|
20240807,135600,70462408,502,502,502,502,0
|
|
20240807,135500,70462408,502,503,503,502,100
|
|
20240807,135400,70412109,503,503,503,503,0
|
|
20240807,135300,70412109,503,503,503,503,0
|
|
20240807,135200,70412109,503,503,503,503,1
|
|
20240807,135100,70411606,504,504,504,504,0
|
|
20240807,135000,70411606,504,504,504,504,0
|
|
20240807,134900,70411606,504,500,508,500,30065
|
|
20240807,134800,55165163,500,500,500,500,826
|
|
20240807,134700,54752163,500,500,500,500,0
|
|
20240807,134600,54752163,500,500,500,500,2
|
|
20240807,134500,54751163,500,500,500,500,0
|
|
20240807,134400,54751163,500,500,500,500,0
|
|
20240807,134300,54751163,500,500,500,500,0
|
|
20240807,134200,54751163,500,500,500,500,147
|
|
20240807,134100,54677663,501,501,501,501,0
|
|
20240807,134000,54677663,501,501,501,501,0
|
|
20240807,133900,54677663,501,502,502,501,1176
|
|
20240807,133800,54087911,506,503,506,503,3
|
|
20240807,133700,54086398,506,506,506,506,0
|
|
20240807,133600,54086398,506,506,506,506,0
|
|
20240807,133500,54086398,506,506,506,506,0
|
|
20240807,133400,54086398,506,506,506,506,0
|
|
20240807,133300,54086398,506,506,506,506,0
|
|
20240807,133200,54086398,506,506,506,506,0
|
|
20240807,133100,54086398,506,506,506,506,0
|
|
20240807,133000,54086398,506,502,506,502,402
|
|
20240807,132900,53883361,505,502,505,502,500
|
|
20240807,132800,53630866,504,504,504,504,0
|
|
20240807,132700,53630866,504,501,504,501,103
|
|
20240807,132600,53579255,502,502,502,502,0
|
|
20240807,132500,53579255,502,502,502,502,0
|
|
20240807,132400,53579255,502,501,502,501,90
|
|
20240807,132300,53534076,502,501,502,501,2
|
|
20240807,132200,53533073,500,501,501,500,1353
|
|
20240807,132100,52856257,501,501,501,501,0
|
|
20240807,132000,52856257,501,501,501,501,10
|
|
20240807,131900,52851247,501,501,501,501,1404
|
|
20240807,131800,52147843,501,501,501,501,0
|
|
20240807,131700,52147843,501,502,502,501,22
|
|
20240807,131600,52136802,505,505,505,505,0
|
|
20240807,131500,52136802,505,504,505,504,4
|
|
20240807,131400,52134784,504,504,504,504,0
|
|
20240807,131300,52134784,504,504,504,504,0
|
|
20240807,131200,52134784,504,504,504,504,0
|
|
20240807,131100,52134784,504,504,504,504,0
|
|
20240807,131000,52134784,504,504,504,504,0
|
|
20240807,130900,52134784,504,504,504,504,0
|
|
20240807,130800,52134784,504,504,504,504,1
|
|
20240807,130700,52134280,502,502,502,502,0
|
|
20240807,130600,52134280,502,502,502,502,0
|
|
20240807,130500,52134280,502,502,502,502,0
|
|
20240807,130400,52134280,502,502,502,502,0
|
|
20240807,130300,52134280,502,502,502,502,0
|
|
20240807,130200,52134280,502,502,502,502,0
|
|
20240807,130100,52134280,502,502,502,502,0
|
|
20240807,130000,52134280,502,502,502,502,0
|
|
20240807,125900,52134280,502,502,502,502,1
|
|
20240807,125800,52133778,502,502,502,502,0
|
|
20240807,125700,52133778,502,502,502,502,1
|
|
20240807,125600,52133276,505,501,505,501,3
|
|
20240807,125500,52131768,501,500,501,500,63
|
|
20240807,125400,52100206,499,503,503,499,12945
|
|
20240807,125300,45620347,505,504,505,504,6
|
|
20240807,125200,45617320,505,505,505,504,11
|
|
20240807,125100,45611767,505,505,505,505,0
|
|
20240807,125000,45611767,505,505,505,505,0
|
|
20240807,124900,45611767,505,503,505,502,1981
|
|
20240807,124800,44615402,504,504,504,504,24
|
|
20240807,124700,44603306,505,505,505,505,86
|
|
20240807,124600,44559876,505,505,505,505,0
|
|
20240807,124500,44559876,505,505,505,505,2
|
|
20240807,124400,44558866,505,505,505,505,0
|
|
20240807,124300,44558866,505,505,505,505,0
|
|
20240807,124200,44558866,505,505,505,505,2
|
|
20240807,124100,44557856,505,505,505,505,0
|
|
20240807,124000,44557856,505,505,505,505,1
|
|
20240807,123900,44557351,504,504,504,504,2001
|
|
20240807,123800,43548847,504,504,504,504,1945
|
|
20240807,123700,42568567,504,504,504,504,1
|
|
20240807,123600,42568063,504,504,504,504,0
|
|
20240807,123500,42568063,504,504,504,504,1
|
|
20240807,123400,42567559,505,505,505,505,0
|
|
20240807,123300,42567559,505,505,505,505,0
|
|
20240807,123200,42567559,505,506,506,502,21442
|
|
20240807,123100,31760125,507,507,507,507,32
|
|
20240807,123000,31743901,508,507,508,507,3
|
|
20240807,122900,31742378,507,507,507,507,1
|
|
20240807,122800,31741871,507,508,508,507,36
|
|
20240807,122700,31723618,508,508,508,508,0
|
|
20240807,122600,31723618,508,508,508,508,0
|
|
20240807,122500,31723618,508,508,508,508,2
|
|
20240807,122400,31722602,508,508,508,508,0
|
|
20240807,122300,31722602,508,508,508,508,1
|
|
20240807,122200,31722094,508,508,508,508,0
|
|
20240807,122100,31722094,508,508,508,508,0
|
|
20240807,122000,31722094,508,508,508,508,2
|
|
20240807,121900,31721078,508,508,508,508,0
|
|
20240807,121800,31721078,508,508,508,508,2
|
|
20240807,121700,31720062,508,508,508,508,0
|
|
20240807,121600,31720062,508,508,508,508,2
|
|
20240807,121500,31719046,507,507,507,507,0
|
|
20240807,121400,31719046,507,507,507,507,0
|
|
20240807,121300,31719046,507,507,507,507,1
|
|
20240807,121200,31718539,508,508,508,508,0
|
|
20240807,121100,31718539,508,508,508,508,3
|
|
20240807,121000,31717015,508,508,508,508,1
|
|
20240807,120900,31716507,507,507,507,507,0
|
|
20240807,120800,31716507,507,507,507,507,1
|
|
20240807,120700,31716000,508,508,508,508,0
|
|
20240807,120600,31716000,508,506,509,506,24
|
|
20240807,120500,31703825,509,506,509,506,5
|
|
20240807,120400,31701292,506,506,506,506,0
|
|
20240807,120300,31701292,506,506,506,506,1
|
|
20240807,120200,31700786,506,506,506,506,0
|
|
20240807,120100,31700786,506,506,506,506,2
|
|
20240807,120000,31699774,509,509,509,509,0
|
|
20240807,115900,31699774,509,505,509,505,6002
|
|
20240807,115800,28650762,507,507,507,507,0
|
|
20240807,115700,28650762,507,505,507,505,20067
|
|
20240807,115600,18485934,505,505,505,505,1
|
|
20240807,115500,18485429,505,505,505,505,0
|
|
20240807,115400,18485429,505,505,505,505,2
|
|
20240807,115300,18484419,505,505,505,505,0
|
|
20240807,115200,18484419,505,505,505,505,0
|
|
20240807,115100,18484419,505,505,505,505,2
|
|
20240807,115000,18483409,504,504,504,504,0
|
|
20240807,114900,18483409,504,503,504,503,2
|
|
20240807,114800,18482402,503,503,503,503,0
|
|
20240807,114700,18482402,503,505,505,503,472
|
|
20240807,114600,18244520,505,505,505,505,7
|
|
20240807,114500,18240985,506,506,506,506,0
|
|
20240807,114400,18240985,506,506,506,506,2
|
|
20240807,114300,18239973,506,506,506,506,0
|
|
20240807,114200,18239973,506,505,506,505,1021
|
|
20240807,114100,17723348,506,505,506,505,2
|
|
20240807,114000,17722337,506,506,506,505,399
|
|
20240807,113900,17520444,506,505,506,505,4
|
|
20240807,113800,17518421,506,506,506,506,1
|
|
20240807,113700,17517915,505,505,505,505,35
|
|
20240807,113600,17500240,505,505,505,505,0
|
|
20240807,113500,17500240,505,505,505,505,0
|
|
20240807,113400,17500240,505,505,505,505,2
|
|
20240807,113300,17499230,506,505,506,505,2
|
|
20240807,113200,17498219,506,505,506,505,5
|
|
20240807,113100,17495691,504,504,504,504,39
|
|
20240807,113000,17476035,504,504,504,504,1
|
|
20240807,112900,17475531,503,505,505,503,18
|
|
20240807,112800,17466475,506,506,506,506,3673
|
|
20240807,112700,15607937,507,506,507,506,3
|
|
20240807,112600,15606417,506,507,507,506,501
|
|
20240807,112500,15352411,508,508,508,508,906
|
|
20240807,112400,14892163,507,507,507,507,0
|
|
20240807,112300,14892163,507,507,507,507,0
|
|
20240807,112200,14892163,507,506,507,506,2
|
|
20240807,112100,14891150,508,506,508,506,19
|
|
20240807,112000,14881531,504,503,508,503,1016
|
|
20240807,111900,14366384,503,503,504,503,30
|
|
20240807,111800,14351279,503,506,506,503,31
|
|
20240807,111700,14335668,503,503,506,503,30
|
|
20240807,111600,14320560,503,503,504,503,30
|
|
20240807,111500,14305455,503,503,506,503,1032
|
|
20240807,111400,13783338,503,502,506,502,8007
|
|
20240807,111300,9743182,502,502,502,502,1
|
|
20240807,111200,9742680,502,502,502,502,0
|
|
20240807,111100,9742680,502,502,502,502,0
|
|
20240807,111000,9742680,502,502,502,502,2
|
|
20240807,110900,9741676,502,502,502,502,0
|
|
20240807,110800,9741676,502,502,502,502,2
|
|
20240807,110700,9740672,502,502,502,502,0
|
|
20240807,110600,9740672,502,502,502,502,100
|
|
20240807,110500,9690472,502,502,502,502,31
|
|
20240807,110400,9674910,502,502,502,502,0
|
|
20240807,110300,9674910,502,502,502,502,2
|
|
20240807,110200,9673906,501,501,501,501,0
|
|
20240807,110100,9673906,501,502,502,501,3
|
|
20240807,110000,9672401,502,502,502,502,0
|
|
20240807,105900,9672401,502,501,502,501,16
|
|
20240807,105800,9664370,502,501,502,501,114
|
|
20240807,105700,9607143,502,502,502,502,0
|
|
20240807,105600,9607143,502,502,502,502,19
|
|
20240807,105500,9597605,502,502,502,502,0
|
|
20240807,105400,9597605,502,502,502,502,0
|
|
20240807,105300,9597605,502,502,502,501,3
|
|
20240807,105200,9596100,502,501,502,501,6
|
|
20240807,105100,9593092,502,502,503,502,196
|
|
20240807,105000,9494682,502,503,503,502,90
|
|
20240807,104900,9449422,502,502,503,502,53
|
|
20240807,104800,9422779,503,502,503,502,4
|
|
20240807,104700,9420768,500,501,501,500,22
|
|
20240807,104600,9409750,503,502,503,502,16
|
|
20240807,104500,9401717,503,503,503,503,100
|
|
20240807,104400,9351417,503,503,503,503,102
|
|
20240807,104300,9300111,502,502,502,502,0
|
|
20240807,104200,9300111,502,503,503,502,29
|
|
20240807,104100,9285527,503,501,503,500,26
|
|
20240807,104000,9272500,503,503,503,503,0
|
|
20240807,103900,9272500,503,503,503,503,2
|
|
20240807,103800,9271494,503,503,503,503,0
|
|
20240807,103700,9271494,503,503,503,503,0
|
|
20240807,103600,9271494,503,503,503,503,2
|
|
20240807,103500,9270488,503,503,503,503,0
|
|
20240807,103400,9270488,503,503,503,503,1
|
|
20240807,103300,9269985,502,502,502,502,1
|
|
20240807,103200,9269483,503,503,503,503,2
|
|
20240807,103100,9268477,504,502,504,502,8
|
|
20240807,103000,9264450,504,500,504,500,242
|
|
20240807,102900,9143427,500,500,500,500,135
|
|
20240807,102800,9075927,500,500,500,500,0
|
|
20240807,102700,9075927,500,500,500,500,6
|
|
20240807,102600,9072927,499,499,499,499,1000
|
|
20240807,102500,8573927,500,500,500,500,0
|
|
20240807,102400,8573927,500,500,500,500,2
|
|
20240807,102300,8572927,498,500,500,498,9
|
|
20240807,102200,8568443,500,500,500,500,102
|
|
20240807,102100,8517443,500,500,500,500,0
|
|
20240807,102000,8517443,500,500,500,500,0
|
|
20240807,101900,8517443,500,500,500,500,2
|
|
20240807,101800,8516443,500,500,500,500,0
|
|
20240807,101700,8516443,500,500,500,500,5
|
|
20240807,101600,8513943,501,501,501,501,0
|
|
20240807,101500,8513943,501,499,501,499,3
|
|
20240807,101400,8512443,498,504,504,498,6907
|
|
20240807,101300,5049400,504,504,504,504,1
|
|
20240807,101200,5048896,505,504,505,504,3
|
|
20240807,101100,5047382,505,505,505,504,214
|
|
20240807,101000,4939513,505,505,505,505,2
|
|
20240807,100900,4938503,505,505,505,505,1
|
|
20240807,100800,4937998,505,505,505,505,0
|
|
20240807,100700,4937998,505,505,505,505,1
|
|
20240807,100600,4937493,505,505,505,505,0
|
|
20240807,100500,4937493,505,505,505,505,2
|
|
20240807,100400,4936483,505,505,505,505,0
|
|
20240807,100300,4936483,505,505,505,505,1
|
|
20240807,100200,4935978,505,505,505,505,0
|
|
20240807,100100,4935978,505,505,505,505,0
|
|
20240807,100000,4935978,505,505,505,505,2
|
|
20240807,095900,4934968,505,505,505,505,0
|
|
20240807,095800,4934968,505,504,505,504,3
|
|
20240807,095700,4933454,504,504,504,504,1
|
|
20240807,095600,4932950,505,505,505,505,16
|
|
20240807,095500,4924870,505,505,506,505,3
|
|
20240807,095400,4923354,506,506,506,506,0
|
|
20240807,095300,4923354,506,504,506,504,303
|
|
20240807,095200,4770338,504,504,504,504,3
|
|
20240807,095100,4768826,504,504,504,504,27
|
|
20240807,095000,4755218,505,505,505,505,1
|
|
20240807,094900,4754713,504,505,505,504,100
|
|
20240807,094800,4704312,505,505,505,505,1
|
|
20240807,094700,4703807,506,504,506,504,11
|
|
20240807,094600,4698248,505,504,505,504,701
|
|
20240807,094500,4344244,505,505,505,505,12
|
|
20240807,094400,4338184,505,505,505,505,3
|
|
20240807,094300,4336669,505,505,505,505,4
|
|
20240807,094200,4334649,505,505,505,505,0
|
|
20240807,094100,4334649,505,505,505,505,2
|
|
20240807,094000,4333639,505,505,505,505,0
|
|
20240807,093900,4333639,505,505,505,505,2
|
|
20240807,093800,4332629,505,505,505,505,2
|
|
20240807,093700,4331619,505,505,505,505,1
|
|
20240807,093600,4331114,505,505,505,505,1
|
|
20240807,093500,4330609,504,504,504,504,1
|
|
20240807,093400,4330105,504,505,505,504,3
|
|
20240807,093300,4328591,505,505,505,505,18
|
|
20240807,093200,4319501,504,504,504,504,301
|
|
20240807,093100,4167797,505,504,505,504,3
|
|
20240807,093000,4166283,505,504,505,504,3
|
|
20240807,092900,4164769,504,504,505,504,56
|
|
20240807,092800,4136544,505,504,505,503,376
|
|
20240807,092700,3947332,506,504,506,504,264
|
|
20240807,092600,3814273,506,505,506,504,1144
|
|
20240807,092500,3237291,506,506,506,506,0
|
|
20240807,092400,3237291,506,505,506,505,2
|
|
20240807,092300,3236280,506,506,506,506,10
|
|
20240807,092200,3231220,506,506,506,506,0
|
|
20240807,092100,3231220,506,504,506,504,10
|
|
20240807,092000,3226178,504,504,504,504,0
|
|
20240807,091900,3226178,504,504,504,504,292
|
|
20240807,091800,3079010,504,504,504,504,1
|
|
20240807,091700,3078506,506,506,506,506,2
|
|
20240807,091600,3077494,506,505,506,505,2
|
|
20240807,091500,3076483,506,506,506,506,0
|
|
20240807,091400,3076483,506,506,506,506,0
|
|
20240807,091300,3076483,506,505,506,505,5
|
|
20240807,091200,3073956,500,501,501,500,5
|
|
20240807,091100,3071454,505,504,505,500,9
|
|
20240807,091000,3066936,506,506,506,506,0
|
|
20240807,090900,3066936,506,506,506,506,2
|
|
20240807,090800,3065924,506,506,506,506,0
|
|
20240807,090700,3065924,506,506,506,506,2
|
|
20240807,090600,3064912,506,506,506,506,0
|
|
20240807,090500,3064912,506,506,506,506,0
|
|
20240807,090400,3064912,506,506,506,506,1
|
|
20240807,090300,3064406,506,506,506,506,50
|
|
20240807,090200,3039106,506,506,506,506,0
|
|
20240807,090100,3039106,506,506,506,506,1
|
|
20240807,090000,3038600,494,502,507,494,6087
|