621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191800,7104618717,701,701,701,701,47057
|
|
20240809,191700,7104618717,701,701,701,701,0
|
|
20240809,191600,7104618717,701,701,701,701,0
|
|
20240809,191500,7104618717,701,701,701,701,0
|
|
20240809,191400,7104618717,701,701,701,701,0
|
|
20240809,191300,7104618717,701,701,701,701,0
|
|
20240809,191200,7104618717,701,701,701,701,0
|
|
20240809,191100,7104618717,701,701,701,701,0
|
|
20240809,191000,7104618717,701,701,701,701,0
|
|
20240809,190900,7104618717,701,701,701,701,0
|
|
20240809,190800,7104618717,701,701,701,701,0
|
|
20240809,190700,7104618717,701,701,701,701,0
|
|
20240809,190600,7104618717,701,701,701,701,0
|
|
20240809,190500,7104618717,701,701,701,701,0
|
|
20240809,190400,7104618717,701,701,701,701,0
|
|
20240809,190300,7104618717,701,701,701,701,0
|
|
20240809,190200,7104618717,701,701,701,701,0
|
|
20240809,190100,7104618717,701,701,701,701,0
|
|
20240809,190000,7104618717,701,701,701,701,0
|
|
20240809,185900,7104618717,701,701,701,701,0
|
|
20240809,185800,7104618717,701,701,701,701,0
|
|
20240809,185700,7104618717,701,701,701,701,0
|
|
20240809,185600,7104618717,701,701,701,701,0
|
|
20240809,185500,7104618717,701,701,701,701,0
|
|
20240809,185400,7104618717,701,701,701,701,0
|
|
20240809,185300,7104618717,701,701,701,701,0
|
|
20240809,185200,7104618717,701,701,701,701,0
|
|
20240809,185100,7104618717,701,701,701,701,0
|
|
20240809,185000,7104618717,701,701,701,701,0
|
|
20240809,184900,7104618717,701,701,701,701,0
|
|
20240809,184800,7104618717,701,701,701,701,47057
|
|
20240809,184700,7104618717,701,701,701,701,0
|
|
20240809,184600,7104618717,701,701,701,701,0
|
|
20240809,184500,7104618717,701,701,701,701,0
|
|
20240809,184400,7104618717,701,701,701,701,0
|
|
20240809,184300,7104618717,701,701,701,701,0
|
|
20240809,184200,7104618717,701,701,701,701,0
|
|
20240809,184100,7104618717,701,701,701,701,0
|
|
20240809,184000,7104618717,701,701,701,701,0
|
|
20240809,183900,7104618717,701,701,701,701,0
|
|
20240809,183800,7104618717,701,701,701,701,0
|
|
20240809,183700,7104618717,701,701,701,701,0
|
|
20240809,183600,7104618717,701,701,701,701,0
|
|
20240809,183500,7104618717,701,701,701,701,0
|
|
20240809,183400,7104618717,701,701,701,701,0
|
|
20240809,183300,7104618717,701,701,701,701,0
|
|
20240809,183200,7104618717,701,701,701,701,0
|
|
20240809,183100,7104618717,701,701,701,701,0
|
|
20240809,183000,7104618717,701,701,701,701,0
|
|
20240809,182900,7104618717,701,701,701,701,0
|
|
20240809,182800,7104618717,701,701,701,701,0
|
|
20240809,182700,7104618717,701,701,701,701,0
|
|
20240809,182600,7104618717,701,701,701,701,0
|
|
20240809,182500,7104618717,701,701,701,701,0
|
|
20240809,182400,7104618717,701,701,701,701,0
|
|
20240809,182300,7104618717,701,701,701,701,0
|
|
20240809,182200,7104618717,701,701,701,701,0
|
|
20240809,182100,7104618717,701,701,701,701,0
|
|
20240809,182000,7104618717,701,701,701,701,0
|
|
20240809,181900,7104618717,701,701,701,701,0
|
|
20240809,181800,7104618717,701,701,701,701,47057
|
|
20240809,181700,7104618717,701,701,701,701,0
|
|
20240809,181600,7104618717,701,701,701,701,0
|
|
20240809,181500,7104618717,701,701,701,701,0
|
|
20240809,181400,7104618717,701,701,701,701,0
|
|
20240809,181300,7104618717,701,701,701,701,0
|
|
20240809,181200,7104618717,701,701,701,701,0
|
|
20240809,181100,7104618717,701,701,701,701,0
|
|
20240809,181000,7104618717,701,701,701,701,0
|
|
20240809,180900,7104618717,701,701,701,701,0
|
|
20240809,180800,7104618717,701,701,701,701,0
|
|
20240809,180700,7104618717,701,701,701,701,0
|
|
20240809,180600,7104618717,701,701,701,701,0
|
|
20240809,180500,7104618717,701,701,701,701,0
|
|
20240809,180400,7104618717,701,701,701,701,0
|
|
20240809,180300,7104618717,701,701,701,701,0
|
|
20240809,180200,7104618717,701,701,701,701,0
|
|
20240809,180100,7104618717,701,701,701,701,0
|
|
20240809,180000,7104618717,701,701,701,701,0
|
|
20240809,175900,7104618717,701,701,701,701,0
|
|
20240809,175800,7104618717,701,701,701,701,0
|
|
20240809,175700,7104618717,701,701,701,701,0
|
|
20240809,175600,7104618717,701,701,701,701,0
|
|
20240809,175500,7104618717,701,701,701,701,0
|
|
20240809,175400,7104618717,701,701,701,701,0
|
|
20240809,175300,7104618717,701,701,701,701,0
|
|
20240809,175200,7104618717,701,701,701,701,0
|
|
20240809,175100,7104618717,701,701,701,701,0
|
|
20240809,175000,7104618717,701,701,701,701,0
|
|
20240809,174900,7104618717,701,701,701,701,0
|
|
20240809,174800,7104618717,701,701,701,701,47057
|
|
20240809,174700,7104618717,701,701,701,701,0
|
|
20240809,174600,7104618717,701,701,701,701,0
|
|
20240809,174500,7104618717,701,701,701,701,0
|
|
20240809,174400,7104618717,701,701,701,701,0
|
|
20240809,174300,7104618717,701,701,701,701,0
|
|
20240809,174200,7104618717,701,701,701,701,0
|
|
20240809,174100,7104618717,701,701,701,701,0
|
|
20240809,174000,7104618717,701,701,701,701,0
|
|
20240809,173900,7104618717,701,701,701,701,0
|
|
20240809,173800,7104618717,701,701,701,701,0
|
|
20240809,173700,7104618717,701,701,701,701,0
|
|
20240809,173600,7104618717,701,701,701,701,0
|
|
20240809,173500,7104618717,701,701,701,701,0
|
|
20240809,173400,7104618717,701,701,701,701,0
|
|
20240809,173300,7104618717,701,701,701,701,0
|
|
20240809,173200,7104618717,701,701,701,701,0
|
|
20240809,173100,7104618717,701,701,701,701,0
|
|
20240809,173000,7104618717,701,701,701,701,0
|
|
20240809,172900,7104618717,701,701,701,701,0
|
|
20240809,172800,7104618717,701,701,701,701,0
|
|
20240809,172700,7104618717,701,701,701,701,0
|
|
20240809,172600,7104618717,701,701,701,701,0
|
|
20240809,172500,7104618717,701,701,701,701,0
|
|
20240809,172400,7104618717,701,701,701,701,0
|
|
20240809,172300,7104618717,701,701,701,701,0
|
|
20240809,172200,7104618717,701,701,701,701,0
|
|
20240809,172100,7104618717,701,701,701,701,0
|
|
20240809,172000,7104618717,701,701,701,701,0
|
|
20240809,171900,7104618717,701,701,701,701,0
|
|
20240809,171800,7104618717,701,701,701,701,47057
|
|
20240809,171700,7104618717,701,701,701,701,0
|
|
20240809,171600,7104618717,701,701,701,701,0
|
|
20240809,171500,7104618717,701,701,701,701,0
|
|
20240809,171400,7104618717,701,701,701,701,0
|
|
20240809,171300,7104618717,701,701,701,701,0
|
|
20240809,171200,7104618717,701,701,701,701,0
|
|
20240809,171100,7104618717,701,701,701,701,0
|
|
20240809,171000,7104618717,701,701,701,701,0
|
|
20240809,170900,7104618717,701,701,701,701,0
|
|
20240809,170800,7104618717,701,701,701,701,0
|
|
20240809,170700,7104618717,701,701,701,701,0
|
|
20240809,170600,7104618717,701,701,701,701,0
|
|
20240809,170500,7104618717,701,701,701,701,0
|
|
20240809,170400,7104618717,701,701,701,701,0
|
|
20240809,170300,7104618717,701,701,701,701,0
|
|
20240809,170200,7104618717,701,701,701,701,0
|
|
20240809,170100,7104618717,701,701,701,701,0
|
|
20240809,170000,7104618717,701,701,701,701,0
|
|
20240809,165900,7104618717,701,701,701,701,0
|
|
20240809,165800,7104618717,701,701,701,701,0
|
|
20240809,165700,7104618717,701,701,701,701,0
|
|
20240809,165600,7104618717,701,701,701,701,0
|
|
20240809,165500,7104618717,701,701,701,701,0
|
|
20240809,165400,7104618717,701,701,701,701,0
|
|
20240809,165300,7104618717,701,701,701,701,0
|
|
20240809,165200,7104618717,701,701,701,701,0
|
|
20240809,165100,7104618717,701,701,701,701,0
|
|
20240809,165000,7104618717,701,701,701,701,0
|
|
20240809,164900,7104618717,701,701,701,701,0
|
|
20240809,164800,7104618717,701,701,701,701,47057
|
|
20240809,164700,7104618717,701,701,701,701,0
|
|
20240809,164600,7104618717,701,701,701,701,0
|
|
20240809,164500,7104618717,701,701,701,701,0
|
|
20240809,164400,7104618717,701,701,701,701,0
|
|
20240809,164300,7104618717,701,701,701,701,0
|
|
20240809,164200,7104618717,701,701,701,701,0
|
|
20240809,164100,7104618717,701,701,701,701,0
|
|
20240809,164000,7104618717,701,701,701,701,0
|
|
20240809,163900,7104618717,701,701,701,701,0
|
|
20240809,163800,7104618717,701,701,701,701,0
|
|
20240809,163700,7104618717,701,701,701,701,0
|
|
20240809,163600,7104618717,701,701,701,701,0
|
|
20240809,163500,7104618717,701,701,701,701,0
|
|
20240809,163400,7104618717,701,701,701,701,0
|
|
20240809,163300,7104618717,701,701,701,701,0
|
|
20240809,163200,7104618717,701,701,701,701,0
|
|
20240809,163100,7104618717,701,701,701,701,0
|
|
20240809,163000,7104618717,701,701,701,701,0
|
|
20240809,162900,7104618717,701,701,701,701,0
|
|
20240809,162800,7104618717,701,701,701,701,0
|
|
20240809,162700,7104618717,701,701,701,701,0
|
|
20240809,162600,7104618717,701,701,701,701,0
|
|
20240809,162500,7104618717,701,701,701,701,0
|
|
20240809,162400,7104618717,701,701,701,701,0
|
|
20240809,162300,7104618717,701,701,701,701,0
|
|
20240809,162200,7104618717,701,701,701,701,0
|
|
20240809,162100,7104618717,701,701,701,701,0
|
|
20240809,162000,7104618717,701,701,701,701,0
|
|
20240809,161900,7104618717,701,701,701,701,0
|
|
20240809,161800,7104618717,701,701,701,701,47057
|
|
20240809,161700,7104618717,701,701,701,701,0
|
|
20240809,161600,7104618717,701,701,701,701,0
|
|
20240809,161500,7104618717,701,701,701,701,0
|
|
20240809,161400,7104618717,701,701,701,701,0
|
|
20240809,161300,7104618717,701,701,701,701,0
|
|
20240809,161200,7104618717,701,701,701,701,0
|
|
20240809,161100,7104618717,701,701,701,701,0
|
|
20240809,161000,7104618717,701,701,701,701,0
|
|
20240809,160900,7104618717,701,701,701,701,0
|
|
20240809,160800,7104618717,701,701,701,701,0
|
|
20240809,160700,7104618717,701,701,701,701,0
|
|
20240809,160600,7104618717,701,701,701,701,0
|
|
20240809,160500,7104618717,701,701,701,701,0
|
|
20240809,160400,7104618717,701,701,701,701,0
|
|
20240809,160300,7104618717,701,701,701,701,0
|
|
20240809,160200,7104618717,701,701,701,701,0
|
|
20240809,160100,7104618717,701,701,701,701,0
|
|
20240809,160000,7104618717,701,701,701,701,0
|
|
20240809,155900,7104618717,701,701,701,701,0
|
|
20240809,155800,7104618717,701,701,701,701,0
|
|
20240809,155700,7104618717,701,701,701,701,0
|
|
20240809,155600,7104618717,701,701,701,701,0
|
|
20240809,155500,7104618717,701,701,701,701,0
|
|
20240809,155400,7104618717,701,701,701,701,0
|
|
20240809,155300,7104618717,701,701,701,701,0
|
|
20240809,155200,7104618717,701,701,701,701,0
|
|
20240809,155100,7104618717,701,701,701,701,0
|
|
20240809,155000,7104618717,701,701,701,701,0
|
|
20240809,154900,7104618717,701,701,701,701,0
|
|
20240809,154800,7104618717,701,701,701,701,47057
|
|
20240809,154700,7104618717,701,701,701,701,0
|
|
20240809,154600,7104618717,701,701,701,701,0
|
|
20240809,154500,7104618717,701,701,701,701,0
|
|
20240809,154400,7104618717,701,701,701,701,0
|
|
20240809,154300,7104618717,701,701,701,701,0
|
|
20240809,154200,7104618717,701,701,701,701,0
|
|
20240809,154100,7104618717,701,701,701,701,0
|
|
20240809,154000,7104618717,701,701,701,701,0
|
|
20240809,153900,7104618717,701,701,701,701,0
|
|
20240809,153800,7104618717,701,701,701,701,0
|
|
20240809,153700,7104618717,701,701,701,701,0
|
|
20240809,153600,7104618717,701,701,701,701,0
|
|
20240809,153500,7104618717,701,701,701,701,0
|
|
20240809,153400,7104618717,701,701,701,701,0
|
|
20240809,153300,7104618717,701,701,701,701,0
|
|
20240809,153200,7104618717,701,701,701,701,0
|
|
20240809,153100,7104618717,701,701,701,701,0
|
|
20240809,153000,7104618717,701,701,701,701,47057
|
|
20240809,152900,7071631760,701,701,701,701,0
|
|
20240809,152800,7071631760,701,701,701,701,0
|
|
20240809,152700,7071631760,701,701,701,701,0
|
|
20240809,152600,7071631760,701,701,701,701,0
|
|
20240809,152500,7071631760,701,701,701,701,0
|
|
20240809,152400,7071631760,701,701,701,701,0
|
|
20240809,152300,7071631760,701,701,701,701,0
|
|
20240809,152200,7071631760,701,701,701,701,0
|
|
20240809,152100,7071631760,701,701,701,701,0
|
|
20240809,152000,7071631760,701,701,701,701,0
|
|
20240809,151900,7071631760,701,701,702,701,3482
|
|
20240809,151800,7069190876,701,700,702,700,13933
|
|
20240809,151700,7059435739,701,701,702,700,6707
|
|
20240809,151600,7054731887,702,704,704,700,17431
|
|
20240809,151500,7042522958,703,701,703,701,4552
|
|
20240809,151400,7039331998,701,701,702,701,5431
|
|
20240809,151300,7035524866,702,703,703,702,778
|
|
20240809,151200,7034978510,703,701,703,700,7992
|
|
20240809,151100,7029382820,701,702,702,701,15182
|
|
20240809,151000,7018739996,703,705,705,703,113
|
|
20240809,150900,7018660537,703,703,703,703,9
|
|
20240809,150800,7018654210,703,703,703,702,135
|
|
20240809,150700,7018559436,704,703,704,702,2247
|
|
20240809,150600,7016981785,704,704,706,702,1530
|
|
20240809,150500,7015903807,704,704,705,702,16923
|
|
20240809,150400,7004002373,703,704,704,703,3106
|
|
20240809,150300,7001817224,704,703,704,703,6996
|
|
20240809,150200,6996895935,703,703,703,703,156
|
|
20240809,150100,6996786267,703,704,704,703,1239
|
|
20240809,150000,6995915148,704,704,704,702,2547
|
|
20240809,145900,6994124373,704,703,704,702,8999
|
|
20240809,145800,6987796560,702,702,702,702,3644
|
|
20240809,145700,6985238472,702,703,703,702,3014
|
|
20240809,145600,6983122623,703,702,703,702,359
|
|
20240809,145500,6982870596,701,705,705,701,12226
|
|
20240809,145400,6974280598,705,705,706,705,1245
|
|
20240809,145300,6973402871,705,704,705,704,2020
|
|
20240809,145200,6971979781,704,704,704,704,1500
|
|
20240809,145100,6970923781,704,703,704,703,3899
|
|
20240809,145000,6968181784,703,703,703,703,100
|
|
20240809,144900,6968111484,703,702,703,701,3020
|
|
20240809,144800,6965993960,702,703,703,701,3287
|
|
20240809,144700,6963687790,703,703,703,703,3962
|
|
20240809,144600,6960902504,703,704,704,703,797
|
|
20240809,144500,6960341430,704,704,705,704,2026
|
|
20240809,144400,6958915076,705,704,705,704,630
|
|
20240809,144300,6958470988,704,708,709,703,31440
|
|
20240809,144200,6936293865,709,708,710,708,5662
|
|
20240809,144100,6932282010,710,709,710,708,2134
|
|
20240809,144000,6930768994,708,710,711,708,2757
|
|
20240809,143900,6928811197,709,708,711,708,29579
|
|
20240809,143800,6907819837,708,709,709,708,4218
|
|
20240809,143700,6904832758,709,709,709,707,5092
|
|
20240809,143600,6901222638,707,708,709,705,24968
|
|
20240809,143500,6883553252,706,709,709,706,22939
|
|
20240809,143400,6867311015,706,706,710,706,60069
|
|
20240809,143300,6824816217,707,704,707,704,20281
|
|
20240809,143200,6810484734,706,702,707,702,25082
|
|
20240809,143100,6792783950,704,699,704,699,32920
|
|
20240809,143000,6769673199,700,699,700,699,1613
|
|
20240809,142900,6768544209,700,699,700,699,735
|
|
20240809,142800,6768030443,699,699,699,698,186
|
|
20240809,142700,6767900440,698,699,699,698,3030
|
|
20240809,142600,6765784206,699,699,699,699,490
|
|
20240809,142500,6765441696,698,697,698,697,3420
|
|
20240809,142400,6763054756,698,697,698,697,1304
|
|
20240809,142300,6762145770,698,698,698,697,5025
|
|
20240809,142200,6758643320,697,697,698,697,6564
|
|
20240809,142100,6754067992,698,699,699,697,11357
|
|
20240809,142000,6746140117,698,699,699,698,4421
|
|
20240809,141900,6743052561,700,701,701,700,1181
|
|
20240809,141800,6742225860,701,701,701,701,0
|
|
20240809,141700,6742225860,701,701,701,701,0
|
|
20240809,141600,6742225860,701,701,701,700,5758
|
|
20240809,141500,6738195136,701,701,701,700,1994
|
|
20240809,141400,6736798064,701,701,701,701,872
|
|
20240809,141300,6736186792,700,700,700,700,146
|
|
20240809,141200,6736084592,701,701,701,701,333
|
|
20240809,141100,6735851159,701,701,701,701,918
|
|
20240809,141000,6735207641,701,700,701,700,12917
|
|
20240809,140900,6726164621,700,698,700,698,12771
|
|
20240809,140800,6717230367,698,698,698,698,236
|
|
20240809,140700,6717065639,698,699,699,697,13686
|
|
20240809,140600,6707512441,699,699,699,698,23318
|
|
20240809,140500,6691221051,699,700,701,698,37698
|
|
20240809,140400,6664843560,701,700,701,700,6
|
|
20240809,140300,6664839355,700,701,701,700,18430
|
|
20240809,140200,6651924834,701,702,702,701,2971
|
|
20240809,140100,6649839193,702,702,702,702,5478
|
|
20240809,140000,6645993637,703,703,703,703,10
|
|
20240809,135900,6645986607,702,702,702,702,4152
|
|
20240809,135800,6643071903,702,702,703,702,24714
|
|
20240809,135700,6625722674,702,702,703,702,455
|
|
20240809,135600,6625403141,702,703,703,702,4014
|
|
20240809,135500,6622581301,704,704,704,704,2650
|
|
20240809,135400,6620715701,704,702,704,702,744
|
|
20240809,135300,6620193371,703,703,703,703,306
|
|
20240809,135200,6619978253,704,704,704,703,976
|
|
20240809,135100,6619291191,704,704,704,702,1506
|
|
20240809,135000,6618233967,704,702,704,702,4204
|
|
20240809,134900,6615282375,703,704,704,703,1061
|
|
20240809,134800,6614535482,704,703,704,703,4440
|
|
20240809,134700,6611414157,703,703,703,702,38951
|
|
20240809,134600,6584051008,703,703,704,703,2399
|
|
20240809,134500,6582363896,703,703,703,703,100
|
|
20240809,134400,6582293596,704,704,704,704,0
|
|
20240809,134300,6582293596,704,704,704,704,1811
|
|
20240809,134200,6581018652,704,704,704,704,49
|
|
20240809,134100,6580984156,704,704,704,704,433
|
|
20240809,134000,6580679324,705,705,705,705,7
|
|
20240809,133900,6580674389,705,705,705,705,1
|
|
20240809,133800,6580673684,704,705,705,704,168
|
|
20240809,133700,6580555411,704,704,704,704,507
|
|
20240809,133600,6580198483,705,704,705,704,1188
|
|
20240809,133500,6579362130,703,703,704,703,458
|
|
20240809,133400,6579039801,704,703,704,703,1211
|
|
20240809,133300,6578187295,704,704,704,704,304
|
|
20240809,133200,6577973279,704,704,704,704,73
|
|
20240809,133100,6577921887,704,704,704,704,1001
|
|
20240809,133000,6577217183,704,703,704,703,6853
|
|
20240809,132900,6572394209,703,704,705,703,24089
|
|
20240809,132800,6555441376,705,705,705,705,50
|
|
20240809,132700,6555406126,705,704,705,704,54
|
|
20240809,132600,6555368060,705,704,705,704,843
|
|
20240809,132500,6554774438,704,704,704,704,11362
|
|
20240809,132400,6546775590,704,705,705,704,4261
|
|
20240809,132300,6543775641,705,705,705,705,512
|
|
20240809,132200,6543414681,705,706,706,705,1026
|
|
20240809,132100,6542690480,706,706,706,706,210
|
|
20240809,132000,6542542220,706,706,706,706,2101
|
|
20240809,131900,6541058914,706,706,706,706,2200
|
|
20240809,131800,6539505714,707,707,707,707,2441
|
|
20240809,131700,6537779927,707,707,707,707,0
|
|
20240809,131600,6537779927,707,707,707,707,0
|
|
20240809,131500,6537779927,707,707,707,707,7
|
|
20240809,131400,6537774978,707,706,707,705,31043
|
|
20240809,131300,6515878377,706,706,706,706,0
|
|
20240809,131200,6515878377,706,706,706,706,2729
|
|
20240809,131100,6513951703,706,706,706,705,1350
|
|
20240809,131000,6512998622,706,707,707,705,10753
|
|
20240809,130900,6505407837,706,706,706,706,10
|
|
20240809,130800,6505400777,706,706,706,706,0
|
|
20240809,130700,6505400777,706,706,706,706,5098
|
|
20240809,130600,6501801589,706,706,706,706,1000
|
|
20240809,130500,6501095589,707,707,707,707,4215
|
|
20240809,130400,6498115584,707,707,707,707,500
|
|
20240809,130300,6497762084,708,709,709,708,69
|
|
20240809,130200,6497713187,709,708,709,707,910
|
|
20240809,130100,6497069757,708,708,709,708,347
|
|
20240809,130000,6496824080,708,708,708,708,1339
|
|
20240809,125900,6495876068,707,706,707,706,5853
|
|
20240809,125800,6491742849,707,706,707,706,1038
|
|
20240809,125700,6491009017,706,706,706,706,2096
|
|
20240809,125600,6489529241,706,707,707,706,1005
|
|
20240809,125500,6488818711,706,706,706,706,5426
|
|
20240809,125400,6484987955,706,707,707,706,2002
|
|
20240809,125300,6483572543,707,707,707,707,5
|
|
20240809,125200,6483569008,706,706,706,706,0
|
|
20240809,125100,6483569008,706,706,706,706,0
|
|
20240809,125000,6483569008,706,706,706,706,0
|
|
20240809,124900,6483569008,706,706,706,706,3476
|
|
20240809,124800,6481114952,706,706,706,706,1531
|
|
20240809,124700,6480034066,706,706,706,706,61
|
|
20240809,124600,6479991000,706,706,706,706,1
|
|
20240809,124500,6479990294,707,706,707,706,69
|
|
20240809,124400,6479941571,706,709,709,706,5105
|
|
20240809,124300,6476331239,709,708,709,708,2461
|
|
20240809,124200,6474588850,709,708,709,708,18
|
|
20240809,124100,6474576096,708,709,709,707,9
|
|
20240809,124000,6474569719,709,708,709,707,54
|
|
20240809,123900,6474531503,709,709,709,708,3500
|
|
20240809,123800,6472053334,709,710,710,709,1062
|
|
20240809,123700,6471300274,710,710,710,710,716
|
|
20240809,123600,6470791914,709,710,710,709,569
|
|
20240809,123500,6470388157,710,710,710,710,7304
|
|
20240809,123400,6465202317,710,709,710,708,4650
|
|
20240809,123300,6461904801,709,709,711,709,4401
|
|
20240809,123200,6458782936,709,709,709,709,11
|
|
20240809,123100,6458775137,709,707,709,707,2471
|
|
20240809,123000,6457026018,707,707,707,707,2
|
|
20240809,122900,6457024604,707,707,707,707,1011
|
|
20240809,122800,6456309827,707,706,707,706,194
|
|
20240809,122700,6456172763,706,706,706,706,150
|
|
20240809,122600,6456066863,706,706,706,706,480
|
|
20240809,122500,6455727983,706,705,706,705,10059
|
|
20240809,122400,6448626729,706,705,706,705,2578
|
|
20240809,122300,6446808738,706,705,706,705,887
|
|
20240809,122200,6446182903,705,705,705,705,1
|
|
20240809,122100,6446182198,706,706,706,705,977
|
|
20240809,122000,6445493381,706,706,706,706,474
|
|
20240809,121900,6445158737,705,705,705,705,9073
|
|
20240809,121800,6438762272,704,704,705,704,2019
|
|
20240809,121700,6437340894,705,704,705,704,954
|
|
20240809,121600,6436668986,704,705,705,704,101
|
|
20240809,121500,6436597792,705,704,705,704,2300
|
|
20240809,121400,6434977592,705,705,705,704,935
|
|
20240809,121300,6434318651,705,705,705,705,0
|
|
20240809,121200,6434318651,705,704,705,704,3452
|
|
20240809,121100,6431888005,705,705,705,704,157
|
|
20240809,121000,6431777466,704,705,705,704,10540
|
|
20240809,120900,6424357297,705,705,705,704,2300
|
|
20240809,120800,6422737076,704,705,705,704,5412
|
|
20240809,120700,6418925616,705,705,705,705,9440
|
|
20240809,120600,6412270416,705,705,705,705,77
|
|
20240809,120500,6412216131,707,706,707,706,2547
|
|
20240809,120400,6410417948,705,705,705,705,50
|
|
20240809,120300,6410382698,705,706,706,705,9828
|
|
20240809,120200,6403451488,706,706,706,706,1538
|
|
20240809,120100,6402365660,705,706,706,705,2197
|
|
20240809,120000,6400816746,707,707,707,707,118
|
|
20240809,115900,6400733320,707,707,707,707,30
|
|
20240809,115800,6400712110,705,707,707,705,16030
|
|
20240809,115700,6389409408,706,706,706,706,100
|
|
20240809,115600,6389338808,706,707,707,706,3690
|
|
20240809,115500,6386733655,707,707,707,706,3123
|
|
20240809,115400,6384527382,707,707,707,707,10
|
|
20240809,115300,6384520312,706,706,706,706,941
|
|
20240809,115200,6383855966,706,706,706,706,2101
|
|
20240809,115100,6382372660,705,705,705,704,11681
|
|
20240809,115000,6374137685,705,706,706,705,15551
|
|
20240809,114900,6363171979,705,706,708,705,8610
|
|
20240809,114800,6357096067,706,706,706,706,40
|
|
20240809,114700,6357067827,706,708,709,706,19020
|
|
20240809,114600,6343622637,708,707,708,707,1685
|
|
20240809,114500,6342430242,707,707,707,707,2100
|
|
20240809,114400,6340945542,706,707,707,706,1437
|
|
20240809,114300,6339929613,706,707,707,706,1763
|
|
20240809,114200,6338683627,708,707,708,705,16511
|
|
20240809,114100,6327022970,707,707,707,706,7247
|
|
20240809,114000,6321905697,708,707,708,706,842
|
|
20240809,113900,6321311072,707,707,707,706,5155
|
|
20240809,113800,6317670648,707,709,709,707,22567
|
|
20240809,113700,6301699547,710,710,710,709,13752
|
|
20240809,113600,6291945577,710,710,710,710,105
|
|
20240809,113500,6291871027,710,710,711,710,398
|
|
20240809,113400,6291588409,710,711,711,710,31873
|
|
20240809,113300,6268958467,711,711,711,711,501
|
|
20240809,113200,6268602256,711,711,711,711,391
|
|
20240809,113100,6268324255,711,712,712,711,61
|
|
20240809,113000,6268280834,712,711,712,710,5862
|
|
20240809,112900,6264118641,711,711,711,711,382
|
|
20240809,112800,6263847039,710,711,711,710,4814
|
|
20240809,112700,6260428589,710,711,711,710,237
|
|
20240809,112600,6260260229,710,710,711,710,5784
|
|
20240809,112500,6256153227,710,711,711,710,1422
|
|
20240809,112400,6255143594,711,711,711,711,224
|
|
20240809,112300,6254984330,712,711,712,711,4442
|
|
20240809,112200,6251822026,712,711,712,711,616
|
|
20240809,112100,6251383642,712,712,712,712,111
|
|
20240809,112000,6251304610,712,711,712,710,3158
|
|
20240809,111900,6249059410,710,711,711,710,931
|
|
20240809,111800,6248397547,711,710,711,710,1091
|
|
20240809,111700,6247621856,711,710,711,710,718
|
|
20240809,111600,6247111361,710,711,711,710,6872
|
|
20240809,111500,6242225502,711,712,712,711,4596
|
|
20240809,111400,6238957736,711,711,711,711,7370
|
|
20240809,111300,6233717666,711,711,712,711,10154
|
|
20240809,111200,6226497950,711,711,711,711,7007
|
|
20240809,111100,6221515973,711,711,711,711,8895
|
|
20240809,111000,6215191628,711,712,712,711,1030
|
|
20240809,110900,6214459286,712,712,712,712,797
|
|
20240809,110800,6213891822,711,711,712,711,2845
|
|
20240809,110700,6211869026,710,710,710,710,0
|
|
20240809,110600,6211869026,710,710,710,710,3282
|
|
20240809,110500,6209538806,710,711,711,710,1464
|
|
20240809,110400,6208499161,711,711,711,711,37
|
|
20240809,110300,6208472854,711,711,711,710,1580
|
|
20240809,110200,6207349891,711,712,712,711,6935
|
|
20240809,110100,6202418283,712,712,712,711,11398
|
|
20240809,110000,6194303997,711,711,712,711,349
|
|
20240809,105900,6194055651,711,711,711,710,1754
|
|
20240809,105800,6192808721,711,712,712,711,7
|
|
20240809,105700,6192803743,711,711,711,711,2
|
|
20240809,105600,6192802321,712,710,712,710,421
|
|
20240809,105500,6192503108,711,711,711,711,1438
|
|
20240809,105400,6191480690,711,711,711,711,2120
|
|
20240809,105300,6189973370,711,710,711,710,678
|
|
20240809,105200,6189491880,710,711,711,710,3031
|
|
20240809,105100,6187339830,711,712,712,711,3241
|
|
20240809,105000,6185034944,713,714,714,713,999
|
|
20240809,104900,6184321793,714,715,715,714,4440
|
|
20240809,104800,6181148300,715,714,715,714,9395
|
|
20240809,104700,6174431132,714,712,714,712,461
|
|
20240809,104600,6174101988,713,711,713,711,13094
|
|
20240809,104500,6164780816,711,710,711,710,5429
|
|
20240809,104400,6160922330,710,710,710,710,1134
|
|
20240809,104300,6160117190,710,709,710,709,1682
|
|
20240809,104200,6158924645,709,709,710,709,1547
|
|
20240809,104100,6157827522,709,712,712,709,11292
|
|
20240809,104000,6149812618,712,711,712,711,378
|
|
20240809,103900,6149543738,712,710,712,710,176
|
|
20240809,103800,6149418728,712,711,712,711,1777
|
|
20240809,103700,6148155225,712,711,712,711,5170
|
|
20240809,103600,6144479325,711,711,711,710,3687
|
|
20240809,103500,6141860800,711,713,713,711,6278
|
|
20240809,103400,6137392636,713,714,714,713,1333
|
|
20240809,103300,6136441994,714,714,714,714,17
|
|
20240809,103200,6136429856,714,713,714,713,1485
|
|
20240809,103100,6135370013,713,713,713,712,364
|
|
20240809,103000,6135110486,713,712,713,712,1840
|
|
20240809,102900,6133799805,712,712,712,712,602
|
|
20240809,102800,6133371181,712,710,712,710,26729
|
|
20240809,102700,6114366898,710,710,710,710,13631
|
|
20240809,102600,6104688888,711,710,711,710,25315
|
|
20240809,102500,6086715237,710,711,711,710,10636
|
|
20240809,102400,6079153519,710,710,710,709,15169
|
|
20240809,102300,6068383680,710,710,710,710,6269
|
|
20240809,102200,6063932690,710,709,710,709,8494
|
|
20240809,102100,6057910000,709,709,710,709,511
|
|
20240809,102000,6057547691,710,709,710,709,9779
|
|
20240809,101900,6050614216,709,710,710,709,555
|
|
20240809,101800,6050220695,710,710,710,709,1464
|
|
20240809,101700,6049181793,709,709,709,709,2811
|
|
20240809,101600,6047188794,708,708,708,707,2649
|
|
20240809,101500,6045313834,708,707,708,707,6862
|
|
20240809,101400,6040461338,707,707,708,706,7833
|
|
20240809,101300,6034928979,707,709,709,707,25622
|
|
20240809,101200,6016794671,708,707,709,707,3248
|
|
20240809,101100,6014497933,707,708,708,707,10753
|
|
20240809,101000,6006886826,708,709,709,708,2853
|
|
20240809,100900,6004866771,708,708,708,708,4022
|
|
20240809,100800,6002019195,709,709,709,708,1701
|
|
20240809,100700,6000813354,710,710,713,709,36011
|
|
20240809,100600,5975226110,710,707,710,707,17128
|
|
20240809,100500,5963110875,707,706,707,703,90672
|
|
20240809,100400,5899196033,707,707,708,706,25464
|
|
20240809,100300,5881208331,707,712,712,706,94436
|
|
20240809,100200,5814384593,711,713,713,711,7981
|
|
20240809,100100,5808699623,713,713,714,712,7339
|
|
20240809,100000,5803468016,713,712,713,711,2910
|
|
20240809,095900,5801398395,712,718,719,707,170462
|
|
20240809,095800,5679904059,719,720,721,718,11741
|
|
20240809,095700,5671458280,719,718,720,717,1451
|
|
20240809,095600,5670416024,717,721,721,717,8967
|
|
20240809,095500,5663970006,720,718,721,716,9383
|
|
20240809,095400,5657221990,716,719,720,715,17442
|
|
20240809,095300,5644698514,720,721,722,719,22068
|
|
20240809,095200,5628797137,722,729,729,720,35804
|
|
20240809,095100,5602872345,727,712,730,712,172058
|
|
20240809,095000,5478117453,712,713,713,712,2428
|
|
20240809,094900,5476388617,712,714,714,712,11288
|
|
20240809,094800,5468346044,713,714,714,713,24362
|
|
20240809,094700,5450953535,715,715,716,714,14795
|
|
20240809,094600,5440378635,714,717,718,714,18159
|
|
20240809,094500,5427376563,717,716,718,716,2928
|
|
20240809,094400,5425279592,716,718,718,716,6938
|
|
20240809,094300,5420303936,718,717,718,716,12551
|
|
20240809,094200,5411308093,718,713,718,713,11650
|
|
20240809,094100,5402973444,713,712,715,712,18142
|
|
20240809,094000,5390046309,712,713,713,711,29490
|
|
20240809,093900,5369046388,713,714,715,713,35910
|
|
20240809,093800,5343414998,715,722,722,713,81723
|
|
20240809,093700,5284877024,720,718,722,717,21437
|
|
20240809,093600,5269452177,717,717,718,715,12161
|
|
20240809,093500,5260739685,716,717,719,715,23200
|
|
20240809,093400,5244136832,716,719,719,716,24559
|
|
20240809,093300,5226513822,718,717,719,716,11331
|
|
20240809,093200,5218377101,716,717,717,714,27266
|
|
20240809,093100,5198858155,716,718,719,716,37999
|
|
20240809,093000,5171589274,717,713,719,710,71789
|
|
20240809,092900,5120419998,710,718,718,710,45876
|
|
20240809,092800,5087703070,716,718,719,715,41955
|
|
20240809,092700,5057596923,717,719,720,712,71520
|
|
20240809,092600,5006448952,718,715,722,712,76111
|
|
20240809,092500,4951656233,712,710,715,710,57796
|
|
20240809,092400,4910532932,710,712,715,709,45602
|
|
20240809,092300,4878117810,712,715,716,710,82945
|
|
20240809,092200,4818940568,715,716,720,713,63548
|
|
20240809,092100,4773478788,714,717,718,713,104917
|
|
20240809,092000,4698413739,718,723,724,715,101785
|
|
20240809,091900,4625154862,723,729,730,722,114200
|
|
20240809,091800,4542343893,729,732,732,728,45130
|
|
20240809,091700,4509385977,732,734,734,732,15465
|
|
20240809,091600,4498050522,734,731,735,729,45688
|
|
20240809,091500,4464618306,732,728,732,727,27668
|
|
20240809,091400,4444427869,728,733,734,725,116900
|
|
20240809,091300,4359297446,733,735,738,730,65407
|
|
20240809,091200,4311311267,735,730,737,729,90726
|
|
20240809,091100,4244752838,729,735,736,727,133510
|
|
20240809,091000,4147207196,734,733,738,732,104213
|
|
20240809,090900,4070654043,734,736,737,729,265537
|
|
20240809,090800,3876305998,736,742,743,736,112225
|
|
20240809,090700,3793317003,742,746,750,742,101811
|
|
20240809,090600,3717479031,746,749,754,734,307747
|
|
20240809,090500,3488457345,749,757,759,747,321030
|
|
20240809,090400,3247201276,757,756,763,755,237889
|
|
20240809,090300,3066817846,757,766,771,755,369746
|
|
20240809,090200,2784224652,766,775,775,761,545286
|
|
20240809,090100,2365153551,776,776,789,771,1046926
|
|
20240809,090000,1550538047,776,737,790,721,2028156
|