704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,204100,77397334,876,876,876,876,79
|
|
20240813,204000,77397334,876,876,876,876,0
|
|
20240813,203900,77397334,876,876,876,876,0
|
|
20240813,203800,77397334,876,876,876,876,0
|
|
20240813,203700,77397334,876,876,876,876,0
|
|
20240813,203600,77397334,876,876,876,876,0
|
|
20240813,203500,77397334,876,876,876,876,0
|
|
20240813,203400,77397334,876,876,876,876,0
|
|
20240813,203300,77397334,876,876,876,876,0
|
|
20240813,203200,77397334,876,876,876,876,0
|
|
20240813,203100,77397334,876,876,876,876,0
|
|
20240813,203000,77397334,876,876,876,876,0
|
|
20240813,202900,77397334,876,876,876,876,0
|
|
20240813,202800,77397334,876,876,876,876,0
|
|
20240813,202700,77397334,876,876,876,876,0
|
|
20240813,202600,77397334,876,876,876,876,0
|
|
20240813,202500,77397334,876,876,876,876,0
|
|
20240813,202400,77397334,876,876,876,876,0
|
|
20240813,202300,77397334,876,876,876,876,0
|
|
20240813,202200,77397334,876,876,876,876,0
|
|
20240813,202100,77397334,876,876,876,876,0
|
|
20240813,202000,77397334,876,876,876,876,0
|
|
20240813,201900,77397334,876,876,876,876,0
|
|
20240813,201800,77397334,876,876,876,876,0
|
|
20240813,201700,77397334,876,876,876,876,0
|
|
20240813,201600,77397334,876,876,876,876,0
|
|
20240813,201500,77397334,876,876,876,876,0
|
|
20240813,201400,77397334,876,876,876,876,0
|
|
20240813,201300,77397334,876,876,876,876,0
|
|
20240813,201200,77397334,876,876,876,876,0
|
|
20240813,201100,77397334,876,876,876,876,79
|
|
20240813,201000,77397334,876,876,876,876,0
|
|
20240813,200900,77397334,876,876,876,876,0
|
|
20240813,200800,77397334,876,876,876,876,0
|
|
20240813,200700,77397334,876,876,876,876,0
|
|
20240813,200600,77397334,876,876,876,876,0
|
|
20240813,200500,77397334,876,876,876,876,0
|
|
20240813,200400,77397334,876,876,876,876,0
|
|
20240813,200300,77397334,876,876,876,876,0
|
|
20240813,200200,77397334,876,876,876,876,0
|
|
20240813,200100,77397334,876,876,876,876,0
|
|
20240813,200000,77397334,876,876,876,876,0
|
|
20240813,195900,77397334,876,876,876,876,0
|
|
20240813,195800,77397334,876,876,876,876,0
|
|
20240813,195700,77397334,876,876,876,876,0
|
|
20240813,195600,77397334,876,876,876,876,0
|
|
20240813,195500,77397334,876,876,876,876,0
|
|
20240813,195400,77397334,876,876,876,876,0
|
|
20240813,195300,77397334,876,876,876,876,0
|
|
20240813,195200,77397334,876,876,876,876,0
|
|
20240813,195100,77397334,876,876,876,876,0
|
|
20240813,195000,77397334,876,876,876,876,0
|
|
20240813,194900,77397334,876,876,876,876,0
|
|
20240813,194800,77397334,876,876,876,876,0
|
|
20240813,194700,77397334,876,876,876,876,0
|
|
20240813,194600,77397334,876,876,876,876,0
|
|
20240813,194500,77397334,876,876,876,876,0
|
|
20240813,194400,77397334,876,876,876,876,0
|
|
20240813,194300,77397334,876,876,876,876,0
|
|
20240813,194200,77397334,876,876,876,876,0
|
|
20240813,194100,77397334,876,876,876,876,79
|
|
20240813,194000,77397334,876,876,876,876,0
|
|
20240813,193900,77397334,876,876,876,876,0
|
|
20240813,193800,77397334,876,876,876,876,0
|
|
20240813,193700,77397334,876,876,876,876,0
|
|
20240813,193600,77397334,876,876,876,876,0
|
|
20240813,193500,77397334,876,876,876,876,0
|
|
20240813,193400,77397334,876,876,876,876,0
|
|
20240813,193300,77397334,876,876,876,876,0
|
|
20240813,193200,77397334,876,876,876,876,0
|
|
20240813,193100,77397334,876,876,876,876,0
|
|
20240813,193000,77397334,876,876,876,876,0
|
|
20240813,192900,77397334,876,876,876,876,0
|
|
20240813,192800,77397334,876,876,876,876,0
|
|
20240813,192700,77397334,876,876,876,876,0
|
|
20240813,192600,77397334,876,876,876,876,0
|
|
20240813,192500,77397334,876,876,876,876,0
|
|
20240813,192400,77397334,876,876,876,876,0
|
|
20240813,192300,77397334,876,876,876,876,0
|
|
20240813,192200,77397334,876,876,876,876,0
|
|
20240813,192100,77397334,876,876,876,876,0
|
|
20240813,192000,77397334,876,876,876,876,0
|
|
20240813,191900,77397334,876,876,876,876,0
|
|
20240813,191800,77397334,876,876,876,876,0
|
|
20240813,191700,77397334,876,876,876,876,0
|
|
20240813,191600,77397334,876,876,876,876,0
|
|
20240813,191500,77397334,876,876,876,876,0
|
|
20240813,191400,77397334,876,876,876,876,0
|
|
20240813,191300,77397334,876,876,876,876,0
|
|
20240813,191200,77397334,876,876,876,876,0
|
|
20240813,191100,77397334,876,876,876,876,79
|
|
20240813,191000,77397334,876,876,876,876,0
|
|
20240813,190900,77397334,876,876,876,876,0
|
|
20240813,190800,77397334,876,876,876,876,0
|
|
20240813,190700,77397334,876,876,876,876,0
|
|
20240813,190600,77397334,876,876,876,876,0
|
|
20240813,190500,77397334,876,876,876,876,0
|
|
20240813,190400,77397334,876,876,876,876,0
|
|
20240813,190300,77397334,876,876,876,876,0
|
|
20240813,190200,77397334,876,876,876,876,0
|
|
20240813,190100,77397334,876,876,876,876,0
|
|
20240813,190000,77397334,876,876,876,876,0
|
|
20240813,185900,77397334,876,876,876,876,0
|
|
20240813,185800,77397334,876,876,876,876,0
|
|
20240813,185700,77397334,876,876,876,876,0
|
|
20240813,185600,77397334,876,876,876,876,0
|
|
20240813,185500,77397334,876,876,876,876,0
|
|
20240813,185400,77397334,876,876,876,876,0
|
|
20240813,185300,77397334,876,876,876,876,0
|
|
20240813,185200,77397334,876,876,876,876,0
|
|
20240813,185100,77397334,876,876,876,876,0
|
|
20240813,185000,77397334,876,876,876,876,0
|
|
20240813,184900,77397334,876,876,876,876,0
|
|
20240813,184800,77397334,876,876,876,876,0
|
|
20240813,184700,77397334,876,876,876,876,0
|
|
20240813,184600,77397334,876,876,876,876,0
|
|
20240813,184500,77397334,876,876,876,876,0
|
|
20240813,184400,77397334,876,876,876,876,0
|
|
20240813,184300,77397334,876,876,876,876,0
|
|
20240813,184200,77397334,876,876,876,876,0
|
|
20240813,184100,77397334,876,876,876,876,79
|
|
20240813,184000,77397334,876,876,876,876,0
|
|
20240813,183900,77397334,876,876,876,876,0
|
|
20240813,183800,77397334,876,876,876,876,0
|
|
20240813,183700,77397334,876,876,876,876,0
|
|
20240813,183600,77397334,876,876,876,876,0
|
|
20240813,183500,77397334,876,876,876,876,0
|
|
20240813,183400,77397334,876,876,876,876,0
|
|
20240813,183300,77397334,876,876,876,876,0
|
|
20240813,183200,77397334,876,876,876,876,0
|
|
20240813,183100,77397334,876,876,876,876,0
|
|
20240813,183000,77397334,876,876,876,876,0
|
|
20240813,182900,77397334,876,876,876,876,0
|
|
20240813,182800,77397334,876,876,876,876,0
|
|
20240813,182700,77397334,876,876,876,876,0
|
|
20240813,182600,77397334,876,876,876,876,0
|
|
20240813,182500,77397334,876,876,876,876,0
|
|
20240813,182400,77397334,876,876,876,876,0
|
|
20240813,182300,77397334,876,876,876,876,0
|
|
20240813,182200,77397334,876,876,876,876,0
|
|
20240813,182100,77397334,876,876,876,876,0
|
|
20240813,182000,77397334,876,876,876,876,0
|
|
20240813,181900,77397334,876,876,876,876,0
|
|
20240813,181800,77397334,876,876,876,876,0
|
|
20240813,181700,77397334,876,876,876,876,0
|
|
20240813,181600,77397334,876,876,876,876,0
|
|
20240813,181500,77397334,876,876,876,876,0
|
|
20240813,181400,77397334,876,876,876,876,0
|
|
20240813,181300,77397334,876,876,876,876,0
|
|
20240813,181200,77397334,876,876,876,876,0
|
|
20240813,181100,77397334,876,876,876,876,79
|
|
20240813,181000,77397334,876,876,876,876,0
|
|
20240813,180900,77397334,876,876,876,876,0
|
|
20240813,180800,77397334,876,876,876,876,0
|
|
20240813,180700,77397334,876,876,876,876,0
|
|
20240813,180600,77397334,876,876,876,876,0
|
|
20240813,180500,77397334,876,876,876,876,0
|
|
20240813,180400,77397334,876,876,876,876,0
|
|
20240813,180300,77397334,876,876,876,876,0
|
|
20240813,180200,77397334,876,876,876,876,0
|
|
20240813,180100,77397334,876,876,876,876,0
|
|
20240813,180000,77397334,876,876,876,876,0
|
|
20240813,175900,77397334,876,876,876,876,0
|
|
20240813,175800,77397334,876,876,876,876,0
|
|
20240813,175700,77397334,876,876,876,876,0
|
|
20240813,175600,77397334,876,876,876,876,0
|
|
20240813,175500,77397334,876,876,876,876,0
|
|
20240813,175400,77397334,876,876,876,876,0
|
|
20240813,175300,77397334,876,876,876,876,0
|
|
20240813,175200,77397334,876,876,876,876,0
|
|
20240813,175100,77397334,876,876,876,876,0
|
|
20240813,175000,77397334,876,876,876,876,0
|
|
20240813,174900,77397334,876,876,876,876,0
|
|
20240813,174800,77397334,876,876,876,876,0
|
|
20240813,174700,77397334,876,876,876,876,0
|
|
20240813,174600,77397334,876,876,876,876,0
|
|
20240813,174500,77397334,876,876,876,876,0
|
|
20240813,174400,77397334,876,876,876,876,0
|
|
20240813,174300,77397334,876,876,876,876,0
|
|
20240813,174200,77397334,876,876,876,876,0
|
|
20240813,174100,77397334,876,876,876,876,79
|
|
20240813,174000,77397334,876,876,876,876,0
|
|
20240813,173900,77397334,876,876,876,876,0
|
|
20240813,173800,77397334,876,876,876,876,0
|
|
20240813,173700,77397334,876,876,876,876,0
|
|
20240813,173600,77397334,876,876,876,876,0
|
|
20240813,173500,77397334,876,876,876,876,0
|
|
20240813,173400,77397334,876,876,876,876,0
|
|
20240813,173300,77397334,876,876,876,876,0
|
|
20240813,173200,77397334,876,876,876,876,0
|
|
20240813,173100,77397334,876,876,876,876,0
|
|
20240813,173000,77397334,876,876,876,876,0
|
|
20240813,172900,77397334,876,876,876,876,0
|
|
20240813,172800,77397334,876,876,876,876,0
|
|
20240813,172700,77397334,876,876,876,876,0
|
|
20240813,172600,77397334,876,876,876,876,0
|
|
20240813,172500,77397334,876,876,876,876,0
|
|
20240813,172400,77397334,876,876,876,876,0
|
|
20240813,172300,77397334,876,876,876,876,0
|
|
20240813,172200,77397334,876,876,876,876,0
|
|
20240813,172100,77397334,876,876,876,876,0
|
|
20240813,172000,77397334,876,876,876,876,0
|
|
20240813,171900,77397334,876,876,876,876,0
|
|
20240813,171800,77397334,876,876,876,876,0
|
|
20240813,171700,77397334,876,876,876,876,0
|
|
20240813,171600,77397334,876,876,876,876,0
|
|
20240813,171500,77397334,876,876,876,876,0
|
|
20240813,171400,77397334,876,876,876,876,0
|
|
20240813,171300,77397334,876,876,876,876,0
|
|
20240813,171200,77397334,876,876,876,876,0
|
|
20240813,171100,77397334,876,876,876,876,79
|
|
20240813,171000,77397334,876,876,876,876,0
|
|
20240813,170900,77397334,876,876,876,876,0
|
|
20240813,170800,77397334,876,876,876,876,0
|
|
20240813,170700,77397334,876,876,876,876,0
|
|
20240813,170600,77397334,876,876,876,876,0
|
|
20240813,170500,77397334,876,876,876,876,0
|
|
20240813,170400,77397334,876,876,876,876,0
|
|
20240813,170300,77397334,876,876,876,876,0
|
|
20240813,170200,77397334,876,876,876,876,0
|
|
20240813,170100,77397334,876,876,876,876,0
|
|
20240813,170000,77397334,876,876,876,876,0
|
|
20240813,165900,77397334,876,876,876,876,0
|
|
20240813,165800,77397334,876,876,876,876,0
|
|
20240813,165700,77397334,876,876,876,876,0
|
|
20240813,165600,77397334,876,876,876,876,0
|
|
20240813,165500,77397334,876,876,876,876,0
|
|
20240813,165400,77397334,876,876,876,876,0
|
|
20240813,165300,77397334,876,876,876,876,0
|
|
20240813,165200,77397334,876,876,876,876,0
|
|
20240813,165100,77397334,876,876,876,876,0
|
|
20240813,165000,77397334,876,876,876,876,0
|
|
20240813,164900,77397334,876,876,876,876,0
|
|
20240813,164800,77397334,876,876,876,876,0
|
|
20240813,164700,77397334,876,876,876,876,0
|
|
20240813,164600,77397334,876,876,876,876,0
|
|
20240813,164500,77397334,876,876,876,876,0
|
|
20240813,164400,77397334,876,876,876,876,0
|
|
20240813,164300,77397334,876,876,876,876,0
|
|
20240813,164200,77397334,876,876,876,876,0
|
|
20240813,164100,77397334,876,876,876,876,79
|
|
20240813,164000,77397334,876,876,876,876,0
|
|
20240813,163900,77397334,876,876,876,876,0
|
|
20240813,163800,77397334,876,876,876,876,0
|
|
20240813,163700,77397334,876,876,876,876,0
|
|
20240813,163600,77397334,876,876,876,876,0
|
|
20240813,163500,77397334,876,876,876,876,0
|
|
20240813,163400,77397334,876,876,876,876,0
|
|
20240813,163300,77397334,876,876,876,876,0
|
|
20240813,163200,77397334,876,876,876,876,0
|
|
20240813,163100,77397334,876,876,876,876,0
|
|
20240813,163000,77397334,876,876,876,876,0
|
|
20240813,162900,77397334,876,876,876,876,0
|
|
20240813,162800,77397334,876,876,876,876,0
|
|
20240813,162700,77397334,876,876,876,876,0
|
|
20240813,162600,77397334,876,876,876,876,0
|
|
20240813,162500,77397334,876,876,876,876,0
|
|
20240813,162400,77397334,876,876,876,876,0
|
|
20240813,162300,77397334,876,876,876,876,0
|
|
20240813,162200,77397334,876,876,876,876,0
|
|
20240813,162100,77397334,876,876,876,876,0
|
|
20240813,162000,77397334,876,876,876,876,0
|
|
20240813,161900,77397334,876,876,876,876,0
|
|
20240813,161800,77397334,876,876,876,876,0
|
|
20240813,161700,77397334,876,876,876,876,0
|
|
20240813,161600,77397334,876,876,876,876,0
|
|
20240813,161500,77397334,876,876,876,876,0
|
|
20240813,161400,77397334,876,876,876,876,0
|
|
20240813,161300,77397334,876,876,876,876,0
|
|
20240813,161200,77397334,876,876,876,876,0
|
|
20240813,161100,77397334,876,876,876,876,79
|
|
20240813,161000,77397334,876,876,876,876,0
|
|
20240813,160900,77397334,876,876,876,876,0
|
|
20240813,160800,77397334,876,876,876,876,0
|
|
20240813,160700,77397334,876,876,876,876,0
|
|
20240813,160600,77397334,876,876,876,876,0
|
|
20240813,160500,77397334,876,876,876,876,0
|
|
20240813,160400,77397334,876,876,876,876,0
|
|
20240813,160300,77397334,876,876,876,876,0
|
|
20240813,160200,77397334,876,876,876,876,0
|
|
20240813,160100,77397334,876,876,876,876,0
|
|
20240813,160000,77397334,876,876,876,876,0
|
|
20240813,155900,77397334,876,876,876,876,0
|
|
20240813,155800,77397334,876,876,876,876,0
|
|
20240813,155700,77397334,876,876,876,876,0
|
|
20240813,155600,77397334,876,876,876,876,0
|
|
20240813,155500,77397334,876,876,876,876,0
|
|
20240813,155400,77397334,876,876,876,876,0
|
|
20240813,155300,77397334,876,876,876,876,0
|
|
20240813,155200,77397334,876,876,876,876,0
|
|
20240813,155100,77397334,876,876,876,876,0
|
|
20240813,155000,77397334,876,876,876,876,0
|
|
20240813,154900,77397334,876,876,876,876,0
|
|
20240813,154800,77397334,876,876,876,876,0
|
|
20240813,154700,77397334,876,876,876,876,0
|
|
20240813,154600,77397334,876,876,876,876,0
|
|
20240813,154500,77397334,876,876,876,876,0
|
|
20240813,154400,77397334,876,876,876,876,0
|
|
20240813,154300,77397334,876,876,876,876,0
|
|
20240813,154200,77397334,876,876,876,876,0
|
|
20240813,154100,77397334,876,876,876,876,79
|
|
20240813,154000,77397334,876,876,876,876,0
|
|
20240813,153900,77397334,876,876,876,876,0
|
|
20240813,153800,77397334,876,876,876,876,0
|
|
20240813,153700,77397334,876,876,876,876,0
|
|
20240813,153600,77397334,876,876,876,876,0
|
|
20240813,153500,77397334,876,876,876,876,0
|
|
20240813,153400,77397334,876,876,876,876,0
|
|
20240813,153300,77397334,876,876,876,876,0
|
|
20240813,153200,77397334,876,876,876,876,0
|
|
20240813,153100,77397334,876,876,876,876,0
|
|
20240813,153000,77397334,876,876,876,876,79
|
|
20240813,152900,77328130,876,876,876,876,0
|
|
20240813,152800,77328130,876,876,876,876,0
|
|
20240813,152700,77328130,876,876,876,876,0
|
|
20240813,152600,77328130,876,876,876,876,0
|
|
20240813,152500,77328130,876,876,876,876,0
|
|
20240813,152400,77328130,876,876,876,876,0
|
|
20240813,152300,77328130,876,876,876,876,0
|
|
20240813,152200,77328130,876,876,876,876,0
|
|
20240813,152100,77328130,876,876,876,876,0
|
|
20240813,152000,77328130,876,876,876,876,0
|
|
20240813,151900,77328130,876,876,876,876,0
|
|
20240813,151800,77328130,876,876,876,876,0
|
|
20240813,151700,77328130,876,876,876,876,0
|
|
20240813,151600,77328130,876,876,876,876,500
|
|
20240813,151500,76890130,876,876,876,876,500
|
|
20240813,151400,76452130,875,875,875,875,0
|
|
20240813,151300,76452130,875,875,875,875,0
|
|
20240813,151200,76452130,875,875,875,875,0
|
|
20240813,151100,76452130,875,870,876,870,64
|
|
20240813,151000,76396356,870,870,870,870,0
|
|
20240813,150900,76396356,870,870,870,870,1
|
|
20240813,150800,76395486,870,870,870,870,0
|
|
20240813,150700,76395486,870,870,870,870,12
|
|
20240813,150600,76385046,870,870,870,870,0
|
|
20240813,150500,76385046,870,870,870,870,1
|
|
20240813,150400,76384176,867,867,867,867,0
|
|
20240813,150300,76384176,867,867,867,867,0
|
|
20240813,150200,76384176,867,867,867,867,431
|
|
20240813,150100,76010499,867,867,867,867,0
|
|
20240813,150000,76010499,867,867,867,867,0
|
|
20240813,145900,76010499,867,867,867,867,0
|
|
20240813,145800,76010499,867,867,867,867,0
|
|
20240813,145700,76010499,867,867,867,867,0
|
|
20240813,145600,76010499,867,867,867,867,0
|
|
20240813,145500,76010499,867,867,867,867,0
|
|
20240813,145400,76010499,867,867,867,867,0
|
|
20240813,145300,76010499,867,867,867,867,15
|
|
20240813,145200,75997494,870,870,870,870,0
|
|
20240813,145100,75997494,870,870,870,870,0
|
|
20240813,145000,75997494,870,870,870,870,0
|
|
20240813,144900,75997494,870,870,870,870,0
|
|
20240813,144800,75997494,870,870,870,870,0
|
|
20240813,144700,75997494,870,870,870,870,4
|
|
20240813,144600,75994014,866,866,866,866,0
|
|
20240813,144500,75994014,866,866,866,866,0
|
|
20240813,144400,75994014,866,866,866,866,0
|
|
20240813,144300,75994014,866,866,866,866,0
|
|
20240813,144200,75994014,866,866,866,866,0
|
|
20240813,144100,75994014,866,866,866,866,0
|
|
20240813,144000,75994014,866,866,866,866,0
|
|
20240813,143900,75994014,866,866,866,866,0
|
|
20240813,143800,75994014,866,868,868,866,4137
|
|
20240813,143700,72409772,870,870,870,870,0
|
|
20240813,143600,72409772,870,870,870,870,241
|
|
20240813,143500,72200102,870,870,870,870,20
|
|
20240813,143400,72182702,873,873,873,873,0
|
|
20240813,143300,72182702,873,873,873,873,0
|
|
20240813,143200,72182702,873,873,873,873,0
|
|
20240813,143100,72182702,873,873,873,873,0
|
|
20240813,143000,72182702,873,873,873,873,0
|
|
20240813,142900,72182702,873,873,873,873,0
|
|
20240813,142800,72182702,873,873,873,873,0
|
|
20240813,142700,72182702,873,873,873,873,0
|
|
20240813,142600,72182702,873,873,873,873,0
|
|
20240813,142500,72182702,873,873,873,873,0
|
|
20240813,142400,72182702,873,873,873,873,0
|
|
20240813,142300,72182702,873,873,873,873,0
|
|
20240813,142200,72182702,873,873,873,873,0
|
|
20240813,142100,72182702,873,873,873,873,0
|
|
20240813,142000,72182702,873,873,873,873,0
|
|
20240813,141900,72182702,873,873,873,873,0
|
|
20240813,141800,72182702,873,873,873,873,0
|
|
20240813,141700,72182702,873,873,873,873,0
|
|
20240813,141600,72182702,873,873,873,873,0
|
|
20240813,141500,72182702,873,873,873,873,0
|
|
20240813,141400,72182702,873,873,873,873,0
|
|
20240813,141300,72182702,873,873,873,873,5
|
|
20240813,141200,72178337,872,872,872,872,0
|
|
20240813,141100,72178337,872,872,872,872,10
|
|
20240813,141000,72169617,868,868,868,868,0
|
|
20240813,140900,72169617,868,868,868,868,0
|
|
20240813,140800,72169617,868,868,868,868,0
|
|
20240813,140700,72169617,868,868,868,868,0
|
|
20240813,140600,72169617,868,868,868,868,1
|
|
20240813,140500,72168749,868,868,868,868,0
|
|
20240813,140400,72168749,868,868,868,868,0
|
|
20240813,140300,72168749,868,868,868,868,0
|
|
20240813,140200,72168749,868,868,868,868,0
|
|
20240813,140100,72168749,868,868,868,868,0
|
|
20240813,140000,72168749,868,868,868,868,0
|
|
20240813,135900,72168749,868,868,868,868,1886
|
|
20240813,135800,70531701,868,868,868,868,0
|
|
20240813,135700,70531701,868,868,868,868,0
|
|
20240813,135600,70531701,868,868,868,868,0
|
|
20240813,135500,70531701,868,868,868,868,152
|
|
20240813,135400,70399765,867,867,867,867,8
|
|
20240813,135300,70392829,867,868,868,867,962
|
|
20240813,135200,69558670,868,868,868,868,0
|
|
20240813,135100,69558670,868,868,868,868,0
|
|
20240813,135000,69558670,868,868,868,868,0
|
|
20240813,134900,69558670,868,868,868,868,0
|
|
20240813,134800,69558670,868,868,868,868,0
|
|
20240813,134700,69558670,868,868,868,868,0
|
|
20240813,134600,69558670,868,868,868,868,0
|
|
20240813,134500,69558670,868,868,868,868,0
|
|
20240813,134400,69558670,868,868,868,868,0
|
|
20240813,134300,69558670,868,868,868,868,0
|
|
20240813,134200,69558670,868,868,868,868,0
|
|
20240813,134100,69558670,868,868,868,868,0
|
|
20240813,134000,69558670,868,868,868,868,16
|
|
20240813,133900,69544782,868,868,868,868,0
|
|
20240813,133800,69544782,868,868,868,868,0
|
|
20240813,133700,69544782,868,868,868,868,10
|
|
20240813,133600,69536102,868,868,868,868,0
|
|
20240813,133500,69536102,868,868,868,868,0
|
|
20240813,133400,69536102,868,868,868,868,1
|
|
20240813,133300,69535234,868,868,868,868,0
|
|
20240813,133200,69535234,868,868,868,868,0
|
|
20240813,133100,69535234,868,868,868,868,0
|
|
20240813,133000,69535234,868,868,868,868,0
|
|
20240813,132900,69535234,868,868,868,868,0
|
|
20240813,132800,69535234,868,868,868,868,0
|
|
20240813,132700,69535234,868,868,868,868,0
|
|
20240813,132600,69535234,868,868,868,868,76
|
|
20240813,132500,69469266,873,873,873,873,0
|
|
20240813,132400,69469266,873,873,873,873,0
|
|
20240813,132300,69469266,873,873,873,873,0
|
|
20240813,132200,69469266,873,873,873,873,0
|
|
20240813,132100,69469266,873,873,873,873,0
|
|
20240813,132000,69469266,873,873,873,873,0
|
|
20240813,131900,69469266,873,873,873,873,0
|
|
20240813,131800,69469266,873,873,873,873,0
|
|
20240813,131700,69469266,873,873,873,873,100
|
|
20240813,131600,69381966,873,873,873,873,0
|
|
20240813,131500,69381966,873,873,873,873,0
|
|
20240813,131400,69381966,873,873,873,873,0
|
|
20240813,131300,69381966,873,873,873,873,0
|
|
20240813,131200,69381966,873,873,873,873,0
|
|
20240813,131100,69381966,873,873,873,873,0
|
|
20240813,131000,69381966,873,873,873,873,0
|
|
20240813,130900,69381966,873,873,873,873,0
|
|
20240813,130800,69381966,873,873,873,873,0
|
|
20240813,130700,69381966,873,873,873,873,0
|
|
20240813,130600,69381966,873,873,873,873,0
|
|
20240813,130500,69381966,873,873,873,873,0
|
|
20240813,130400,69381966,873,873,873,873,0
|
|
20240813,130300,69381966,873,873,873,873,0
|
|
20240813,130200,69381966,873,871,873,871,3000
|
|
20240813,130100,66763712,871,870,871,870,100
|
|
20240813,130000,66676626,867,873,873,867,614
|
|
20240813,125900,66144282,873,873,873,873,0
|
|
20240813,125800,66144282,873,873,873,873,10
|
|
20240813,125700,66135552,867,867,867,867,4
|
|
20240813,125600,66132084,870,870,870,870,0
|
|
20240813,125500,66132084,870,870,870,870,0
|
|
20240813,125400,66132084,870,870,870,870,0
|
|
20240813,125300,66132084,870,870,870,870,0
|
|
20240813,125200,66132084,870,870,870,870,0
|
|
20240813,125100,66132084,870,870,870,870,0
|
|
20240813,125000,66132084,870,870,870,870,0
|
|
20240813,124900,66132084,870,870,870,870,0
|
|
20240813,124800,66132084,870,870,870,870,0
|
|
20240813,124700,66132084,870,870,870,870,0
|
|
20240813,124600,66132084,870,870,870,870,0
|
|
20240813,124500,66132084,870,870,870,870,0
|
|
20240813,124400,66132084,870,870,870,870,0
|
|
20240813,124300,66132084,870,870,870,870,0
|
|
20240813,124200,66132084,870,870,870,870,0
|
|
20240813,124100,66132084,870,870,870,870,0
|
|
20240813,124000,66132084,870,870,870,870,0
|
|
20240813,123900,66132084,870,870,870,870,0
|
|
20240813,123800,66132084,870,870,870,870,0
|
|
20240813,123700,66132084,870,870,870,870,0
|
|
20240813,123600,66132084,870,870,870,870,0
|
|
20240813,123500,66132084,870,870,870,870,0
|
|
20240813,123400,66132084,870,870,870,870,0
|
|
20240813,123300,66132084,870,870,870,870,0
|
|
20240813,123200,66132084,870,870,870,870,0
|
|
20240813,123100,66132084,870,870,870,870,0
|
|
20240813,123000,66132084,870,870,870,870,0
|
|
20240813,122900,66132084,870,870,870,870,0
|
|
20240813,122800,66132084,870,870,870,870,0
|
|
20240813,122700,66132084,870,870,870,870,0
|
|
20240813,122600,66132084,870,870,870,870,0
|
|
20240813,122500,66132084,870,870,870,870,0
|
|
20240813,122400,66132084,870,870,870,870,0
|
|
20240813,122300,66132084,870,870,870,870,6258
|
|
20240813,122200,60687624,867,867,867,867,0
|
|
20240813,122100,60687624,867,867,867,867,0
|
|
20240813,122000,60687624,867,867,867,867,0
|
|
20240813,121900,60687624,867,867,867,867,82
|
|
20240813,121800,60616530,870,870,870,870,0
|
|
20240813,121700,60616530,870,870,870,870,0
|
|
20240813,121600,60616530,870,870,870,870,0
|
|
20240813,121500,60616530,870,870,870,870,0
|
|
20240813,121400,60616530,870,870,870,870,0
|
|
20240813,121300,60616530,870,870,870,870,0
|
|
20240813,121200,60616530,870,870,870,870,0
|
|
20240813,121100,60616530,870,870,870,870,0
|
|
20240813,121000,60616530,870,870,870,870,0
|
|
20240813,120900,60616530,870,870,870,870,0
|
|
20240813,120800,60616530,870,867,870,867,170
|
|
20240813,120700,60469137,867,867,867,867,0
|
|
20240813,120600,60469137,867,867,867,867,0
|
|
20240813,120500,60469137,867,870,870,867,9332
|
|
20240813,120400,52351293,867,867,867,867,0
|
|
20240813,120300,52351293,867,867,867,867,0
|
|
20240813,120200,52351293,867,867,867,867,0
|
|
20240813,120100,52351293,867,867,867,867,0
|
|
20240813,120000,52351293,867,867,867,867,0
|
|
20240813,115900,52351293,867,867,867,867,0
|
|
20240813,115800,52351293,867,867,867,867,6
|
|
20240813,115700,52346091,867,867,867,867,0
|
|
20240813,115600,52346091,867,867,867,867,0
|
|
20240813,115500,52346091,867,867,867,867,0
|
|
20240813,115400,52346091,867,867,867,867,0
|
|
20240813,115300,52346091,867,867,867,867,0
|
|
20240813,115200,52346091,867,867,867,867,0
|
|
20240813,115100,52346091,867,867,867,867,0
|
|
20240813,115000,52346091,867,867,867,867,0
|
|
20240813,114900,52346091,867,867,867,867,0
|
|
20240813,114800,52346091,867,867,867,867,0
|
|
20240813,114700,52346091,867,867,867,867,0
|
|
20240813,114600,52346091,867,870,870,867,2117
|
|
20240813,114500,50505018,870,870,870,870,0
|
|
20240813,114400,50505018,870,870,870,870,0
|
|
20240813,114300,50505018,870,870,870,870,0
|
|
20240813,114200,50505018,870,870,870,870,0
|
|
20240813,114100,50505018,870,870,870,870,0
|
|
20240813,114000,50505018,870,870,870,870,1
|
|
20240813,113900,50504148,870,870,870,870,6
|
|
20240813,113800,50498928,870,870,870,870,0
|
|
20240813,113700,50498928,870,870,870,870,0
|
|
20240813,113600,50498928,870,870,870,870,176
|
|
20240813,113500,50345808,870,870,870,870,100
|
|
20240813,113400,50258808,867,867,867,867,156
|
|
20240813,113300,50123556,866,866,866,866,200
|
|
20240813,113200,49950356,866,866,866,866,44
|
|
20240813,113100,49912252,867,867,867,867,0
|
|
20240813,113000,49912252,867,867,867,867,0
|
|
20240813,112900,49912252,867,867,867,867,200
|
|
20240813,112800,49738852,867,867,867,867,0
|
|
20240813,112700,49738852,867,867,867,867,0
|
|
20240813,112600,49738852,867,867,867,867,201
|
|
20240813,112500,49564585,867,867,867,867,0
|
|
20240813,112400,49564585,867,870,870,867,483
|
|
20240813,112300,49144915,870,870,870,870,0
|
|
20240813,112200,49144915,870,870,870,870,0
|
|
20240813,112100,49144915,870,871,871,870,984
|
|
20240813,112000,48288548,876,876,876,876,0
|
|
20240813,111900,48288548,876,876,876,876,0
|
|
20240813,111800,48288548,876,876,876,876,0
|
|
20240813,111700,48288548,876,876,876,876,0
|
|
20240813,111600,48288548,876,876,876,876,0
|
|
20240813,111500,48288548,876,876,876,876,0
|
|
20240813,111400,48288548,876,876,876,876,1
|
|
20240813,111300,48287672,876,876,876,876,18
|
|
20240813,111200,48271904,876,876,876,876,0
|
|
20240813,111100,48271904,876,876,876,876,1
|
|
20240813,111000,48271028,870,870,870,870,0
|
|
20240813,110900,48271028,870,870,870,870,0
|
|
20240813,110800,48271028,870,870,870,870,0
|
|
20240813,110700,48271028,870,870,870,870,0
|
|
20240813,110600,48271028,870,870,870,870,0
|
|
20240813,110500,48271028,870,870,870,870,0
|
|
20240813,110400,48271028,870,870,870,870,0
|
|
20240813,110300,48271028,870,870,870,870,0
|
|
20240813,110200,48271028,870,870,870,870,0
|
|
20240813,110100,48271028,870,870,870,870,0
|
|
20240813,110000,48271028,870,870,870,870,0
|
|
20240813,105900,48271028,870,870,870,870,0
|
|
20240813,105800,48271028,870,870,870,870,0
|
|
20240813,105700,48271028,870,870,870,870,0
|
|
20240813,105600,48271028,870,870,870,870,0
|
|
20240813,105500,48271028,870,870,870,870,0
|
|
20240813,105400,48271028,870,870,870,870,0
|
|
20240813,105300,48271028,870,870,870,870,1
|
|
20240813,105200,48270158,870,870,870,870,3
|
|
20240813,105100,48267548,870,870,870,870,0
|
|
20240813,105000,48267548,870,870,870,870,400
|
|
20240813,104900,47919548,870,870,870,870,0
|
|
20240813,104800,47919548,870,871,871,870,3111
|
|
20240813,104700,45210302,871,871,871,871,0
|
|
20240813,104600,45210302,871,871,871,871,0
|
|
20240813,104500,45210302,871,871,871,871,0
|
|
20240813,104400,45210302,871,871,871,871,0
|
|
20240813,104300,45210302,871,871,871,871,0
|
|
20240813,104200,45210302,871,871,871,871,0
|
|
20240813,104100,45210302,871,871,871,871,0
|
|
20240813,104000,45210302,871,871,871,871,515
|
|
20240813,103900,44761737,871,872,872,871,9289
|
|
20240813,103800,36670918,875,875,875,875,0
|
|
20240813,103700,36670918,875,875,875,875,0
|
|
20240813,103600,36670918,875,875,875,875,0
|
|
20240813,103500,36670918,875,875,875,875,0
|
|
20240813,103400,36670918,875,875,875,875,0
|
|
20240813,103300,36670918,875,875,875,875,0
|
|
20240813,103200,36670918,875,875,875,875,0
|
|
20240813,103100,36670918,875,875,875,875,0
|
|
20240813,103000,36670918,875,875,875,875,0
|
|
20240813,102900,36670918,875,875,875,875,0
|
|
20240813,102800,36670918,875,875,875,875,0
|
|
20240813,102700,36670918,875,875,875,875,1
|
|
20240813,102600,36670043,872,872,872,872,0
|
|
20240813,102500,36670043,872,872,872,872,77
|
|
20240813,102400,36602899,872,872,872,872,0
|
|
20240813,102300,36602899,872,871,872,871,5
|
|
20240813,102200,36598540,871,871,871,871,1
|
|
20240813,102100,36597669,872,872,872,872,0
|
|
20240813,102000,36597669,872,872,872,872,0
|
|
20240813,101900,36597669,872,873,873,872,3015
|
|
20240813,101800,33967573,873,873,873,873,0
|
|
20240813,101700,33967573,873,873,873,873,0
|
|
20240813,101600,33967573,873,873,873,873,1
|
|
20240813,101500,33966700,873,873,873,873,0
|
|
20240813,101400,33966700,873,873,873,873,0
|
|
20240813,101300,33966700,873,873,873,873,0
|
|
20240813,101200,33966700,873,873,873,873,0
|
|
20240813,101100,33966700,873,873,873,873,0
|
|
20240813,101000,33966700,873,873,873,873,0
|
|
20240813,100900,33966700,873,873,873,873,200
|
|
20240813,100800,33792100,872,872,872,872,0
|
|
20240813,100700,33792100,872,872,872,872,0
|
|
20240813,100600,33792100,872,872,872,872,1
|
|
20240813,100500,33791228,877,877,877,877,0
|
|
20240813,100400,33791228,877,877,877,877,0
|
|
20240813,100300,33791228,877,877,877,877,0
|
|
20240813,100200,33791228,877,877,877,877,0
|
|
20240813,100100,33791228,877,877,877,877,0
|
|
20240813,100000,33791228,877,877,877,877,0
|
|
20240813,095900,33791228,877,877,877,877,0
|
|
20240813,095800,33791228,877,877,877,877,9
|
|
20240813,095700,33783335,877,877,877,877,0
|
|
20240813,095600,33783335,877,877,877,877,0
|
|
20240813,095500,33783335,877,877,877,877,1
|
|
20240813,095400,33782458,871,871,871,871,0
|
|
20240813,095300,33782458,871,871,871,871,47
|
|
20240813,095200,33741521,873,873,873,873,0
|
|
20240813,095100,33741521,873,873,873,873,0
|
|
20240813,095000,33741521,873,873,873,873,3167
|
|
20240813,094900,30976730,871,873,873,871,3315
|
|
20240813,094800,28083363,873,873,873,873,4
|
|
20240813,094700,28079871,872,872,872,872,56
|
|
20240813,094600,28031039,872,872,872,872,30
|
|
20240813,094500,28004879,872,872,872,872,674
|
|
20240813,094400,27417151,873,873,873,873,151
|
|
20240813,094300,27285328,873,873,873,873,0
|
|
20240813,094200,27285328,873,875,875,873,1957
|
|
20240813,094100,25572960,875,875,875,875,0
|
|
20240813,094000,25572960,875,881,881,875,1419
|
|
20240813,093900,24328436,883,883,883,883,1
|
|
20240813,093800,24327553,882,882,882,882,1160
|
|
20240813,093700,23304433,882,882,882,882,0
|
|
20240813,093600,23304433,882,882,882,882,67
|
|
20240813,093500,23245339,883,887,887,883,1870
|
|
20240813,093400,21591673,894,894,894,894,0
|
|
20240813,093300,21591673,894,894,894,894,0
|
|
20240813,093200,21591673,894,894,894,894,0
|
|
20240813,093100,21591673,894,894,894,894,0
|
|
20240813,093000,21591673,894,894,894,894,0
|
|
20240813,092900,21591673,894,894,894,894,1
|
|
20240813,092800,21590779,895,895,895,895,0
|
|
20240813,092700,21590779,895,895,895,895,0
|
|
20240813,092600,21590779,895,895,895,895,0
|
|
20240813,092500,21590779,895,895,895,895,0
|
|
20240813,092400,21590779,895,895,895,895,0
|
|
20240813,092300,21590779,895,895,895,895,0
|
|
20240813,092200,21590779,895,895,895,895,23
|
|
20240813,092100,21570194,895,895,895,895,0
|
|
20240813,092000,21570194,895,895,895,895,0
|
|
20240813,091900,21570194,895,895,895,895,0
|
|
20240813,091800,21570194,895,895,895,895,2
|
|
20240813,091700,21568404,895,895,895,895,0
|
|
20240813,091600,21568404,895,891,895,891,4
|
|
20240813,091500,21564830,886,886,886,886,0
|
|
20240813,091400,21564830,886,886,886,886,0
|
|
20240813,091300,21564830,886,885,886,885,265
|
|
20240813,091200,21330121,882,882,882,882,0
|
|
20240813,091100,21330121,882,882,882,882,9
|
|
20240813,091000,21322183,882,882,882,882,0
|
|
20240813,090900,21322183,882,890,890,882,3269
|
|
20240813,090800,18418443,890,891,891,890,3000
|
|
20240813,090700,15747344,891,892,892,891,1500
|
|
20240813,090600,14409746,892,892,892,892,235
|
|
20240813,090500,14200126,897,897,897,897,0
|
|
20240813,090400,14200126,897,897,897,897,0
|
|
20240813,090300,14200126,897,892,897,892,571
|
|
20240813,090200,13690494,890,890,891,890,12847
|
|
20240813,090100,2255664,890,889,890,889,484
|
|
20240813,090000,1825104,889,905,905,889,1935
|