661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195800,138423687,803,803,803,803,6862
|
|
20240716,195700,138423687,803,803,803,803,0
|
|
20240716,195600,138423687,803,803,803,803,0
|
|
20240716,195500,138423687,803,803,803,803,0
|
|
20240716,195400,138423687,803,803,803,803,0
|
|
20240716,195300,138423687,803,803,803,803,0
|
|
20240716,195200,138423687,803,803,803,803,0
|
|
20240716,195100,138423687,803,803,803,803,0
|
|
20240716,195000,138423687,803,803,803,803,0
|
|
20240716,194900,138423687,803,803,803,803,0
|
|
20240716,194800,138423687,803,803,803,803,0
|
|
20240716,194700,138423687,803,803,803,803,0
|
|
20240716,194600,138423687,803,803,803,803,0
|
|
20240716,194500,138423687,803,803,803,803,0
|
|
20240716,194400,138423687,803,803,803,803,0
|
|
20240716,194300,138423687,803,803,803,803,0
|
|
20240716,194200,138423687,803,803,803,803,0
|
|
20240716,194100,138423687,803,803,803,803,0
|
|
20240716,194000,138423687,803,803,803,803,0
|
|
20240716,193900,138423687,803,803,803,803,0
|
|
20240716,193800,138423687,803,803,803,803,0
|
|
20240716,193700,138423687,803,803,803,803,0
|
|
20240716,193600,138423687,803,803,803,803,0
|
|
20240716,193500,138423687,803,803,803,803,0
|
|
20240716,193400,138423687,803,803,803,803,0
|
|
20240716,193300,138423687,803,803,803,803,0
|
|
20240716,193200,138423687,803,803,803,803,0
|
|
20240716,193100,138423687,803,803,803,803,0
|
|
20240716,193000,138423687,803,803,803,803,0
|
|
20240716,192900,138423687,803,803,803,803,0
|
|
20240716,192800,138423687,803,803,803,803,6862
|
|
20240716,192700,138423687,803,803,803,803,0
|
|
20240716,192600,138423687,803,803,803,803,0
|
|
20240716,192500,138423687,803,803,803,803,0
|
|
20240716,192400,138423687,803,803,803,803,0
|
|
20240716,192300,138423687,803,803,803,803,0
|
|
20240716,192200,138423687,803,803,803,803,0
|
|
20240716,192100,138423687,803,803,803,803,0
|
|
20240716,192000,138423687,803,803,803,803,0
|
|
20240716,191900,138423687,803,803,803,803,0
|
|
20240716,191800,138423687,803,803,803,803,0
|
|
20240716,191700,138423687,803,803,803,803,0
|
|
20240716,191600,138423687,803,803,803,803,0
|
|
20240716,191500,138423687,803,803,803,803,0
|
|
20240716,191400,138423687,803,803,803,803,0
|
|
20240716,191300,138423687,803,803,803,803,0
|
|
20240716,191200,138423687,803,803,803,803,0
|
|
20240716,191100,138423687,803,803,803,803,0
|
|
20240716,191000,138423687,803,803,803,803,0
|
|
20240716,190900,138423687,803,803,803,803,0
|
|
20240716,190800,138423687,803,803,803,803,0
|
|
20240716,190700,138423687,803,803,803,803,0
|
|
20240716,190600,138423687,803,803,803,803,0
|
|
20240716,190500,138423687,803,803,803,803,0
|
|
20240716,190400,138423687,803,803,803,803,0
|
|
20240716,190300,138423687,803,803,803,803,0
|
|
20240716,190200,138423687,803,803,803,803,0
|
|
20240716,190100,138423687,803,803,803,803,0
|
|
20240716,190000,138423687,803,803,803,803,0
|
|
20240716,185900,138423687,803,803,803,803,0
|
|
20240716,185800,138423687,803,803,803,803,6862
|
|
20240716,185700,138423687,803,803,803,803,0
|
|
20240716,185600,138423687,803,803,803,803,0
|
|
20240716,185500,138423687,803,803,803,803,0
|
|
20240716,185400,138423687,803,803,803,803,0
|
|
20240716,185300,138423687,803,803,803,803,0
|
|
20240716,185200,138423687,803,803,803,803,0
|
|
20240716,185100,138423687,803,803,803,803,0
|
|
20240716,185000,138423687,803,803,803,803,0
|
|
20240716,184900,138423687,803,803,803,803,0
|
|
20240716,184800,138423687,803,803,803,803,0
|
|
20240716,184700,138423687,803,803,803,803,0
|
|
20240716,184600,138423687,803,803,803,803,0
|
|
20240716,184500,138423687,803,803,803,803,0
|
|
20240716,184400,138423687,803,803,803,803,0
|
|
20240716,184300,138423687,803,803,803,803,0
|
|
20240716,184200,138423687,803,803,803,803,0
|
|
20240716,184100,138423687,803,803,803,803,0
|
|
20240716,184000,138423687,803,803,803,803,0
|
|
20240716,183900,138423687,803,803,803,803,0
|
|
20240716,183800,138423687,803,803,803,803,0
|
|
20240716,183700,138423687,803,803,803,803,0
|
|
20240716,183600,138423687,803,803,803,803,0
|
|
20240716,183500,138423687,803,803,803,803,0
|
|
20240716,183400,138423687,803,803,803,803,0
|
|
20240716,183300,138423687,803,803,803,803,0
|
|
20240716,183200,138423687,803,803,803,803,0
|
|
20240716,183100,138423687,803,803,803,803,0
|
|
20240716,183000,138423687,803,803,803,803,0
|
|
20240716,182900,138423687,803,803,803,803,0
|
|
20240716,182800,138423687,803,803,803,803,6862
|
|
20240716,182700,138423687,803,803,803,803,0
|
|
20240716,182600,138423687,803,803,803,803,0
|
|
20240716,182500,138423687,803,803,803,803,0
|
|
20240716,182400,138423687,803,803,803,803,0
|
|
20240716,182300,138423687,803,803,803,803,0
|
|
20240716,182200,138423687,803,803,803,803,0
|
|
20240716,182100,138423687,803,803,803,803,0
|
|
20240716,182000,138423687,803,803,803,803,0
|
|
20240716,181900,138423687,803,803,803,803,0
|
|
20240716,181800,138423687,803,803,803,803,0
|
|
20240716,181700,138423687,803,803,803,803,0
|
|
20240716,181600,138423687,803,803,803,803,0
|
|
20240716,181500,138423687,803,803,803,803,0
|
|
20240716,181400,138423687,803,803,803,803,0
|
|
20240716,181300,138423687,803,803,803,803,0
|
|
20240716,181200,138423687,803,803,803,803,0
|
|
20240716,181100,138423687,803,803,803,803,0
|
|
20240716,181000,138423687,803,803,803,803,0
|
|
20240716,180900,138423687,803,803,803,803,0
|
|
20240716,180800,138423687,803,803,803,803,0
|
|
20240716,180700,138423687,803,803,803,803,0
|
|
20240716,180600,138423687,803,803,803,803,0
|
|
20240716,180500,138423687,803,803,803,803,0
|
|
20240716,180400,138423687,803,803,803,803,0
|
|
20240716,180300,138423687,803,803,803,803,0
|
|
20240716,180200,138423687,803,803,803,803,0
|
|
20240716,180100,138423687,803,803,803,803,0
|
|
20240716,180000,138423687,803,803,803,803,0
|
|
20240716,175900,138423687,803,803,803,803,0
|
|
20240716,175800,138423687,803,803,803,803,6862
|
|
20240716,175700,138423687,803,803,803,803,0
|
|
20240716,175600,138423687,803,803,803,803,0
|
|
20240716,175500,138423687,803,803,803,803,0
|
|
20240716,175400,138423687,803,803,803,803,0
|
|
20240716,175300,138423687,803,803,803,803,0
|
|
20240716,175200,138423687,803,803,803,803,0
|
|
20240716,175100,138423687,803,803,803,803,0
|
|
20240716,175000,138423687,803,803,803,803,0
|
|
20240716,174900,138423687,803,803,803,803,0
|
|
20240716,174800,138423687,803,803,803,803,0
|
|
20240716,174700,138423687,803,803,803,803,0
|
|
20240716,174600,138423687,803,803,803,803,0
|
|
20240716,174500,138423687,803,803,803,803,0
|
|
20240716,174400,138423687,803,803,803,803,0
|
|
20240716,174300,138423687,803,803,803,803,0
|
|
20240716,174200,138423687,803,803,803,803,0
|
|
20240716,174100,138423687,803,803,803,803,0
|
|
20240716,174000,138423687,803,803,803,803,0
|
|
20240716,173900,138423687,803,803,803,803,0
|
|
20240716,173800,138423687,803,803,803,803,0
|
|
20240716,173700,138423687,803,803,803,803,0
|
|
20240716,173600,138423687,803,803,803,803,0
|
|
20240716,173500,138423687,803,803,803,803,0
|
|
20240716,173400,138423687,803,803,803,803,0
|
|
20240716,173300,138423687,803,803,803,803,0
|
|
20240716,173200,138423687,803,803,803,803,0
|
|
20240716,173100,138423687,803,803,803,803,0
|
|
20240716,173000,138423687,803,803,803,803,0
|
|
20240716,172900,138423687,803,803,803,803,0
|
|
20240716,172800,138423687,803,803,803,803,6862
|
|
20240716,172700,138423687,803,803,803,803,0
|
|
20240716,172600,138423687,803,803,803,803,0
|
|
20240716,172500,138423687,803,803,803,803,0
|
|
20240716,172400,138423687,803,803,803,803,0
|
|
20240716,172300,138423687,803,803,803,803,0
|
|
20240716,172200,138423687,803,803,803,803,0
|
|
20240716,172100,138423687,803,803,803,803,0
|
|
20240716,172000,138423687,803,803,803,803,0
|
|
20240716,171900,138423687,803,803,803,803,0
|
|
20240716,171800,138423687,803,803,803,803,0
|
|
20240716,171700,138423687,803,803,803,803,0
|
|
20240716,171600,138423687,803,803,803,803,0
|
|
20240716,171500,138423687,803,803,803,803,0
|
|
20240716,171400,138423687,803,803,803,803,0
|
|
20240716,171300,138423687,803,803,803,803,0
|
|
20240716,171200,138423687,803,803,803,803,0
|
|
20240716,171100,138423687,803,803,803,803,0
|
|
20240716,171000,138423687,803,803,803,803,0
|
|
20240716,170900,138423687,803,803,803,803,0
|
|
20240716,170800,138423687,803,803,803,803,0
|
|
20240716,170700,138423687,803,803,803,803,0
|
|
20240716,170600,138423687,803,803,803,803,0
|
|
20240716,170500,138423687,803,803,803,803,0
|
|
20240716,170400,138423687,803,803,803,803,0
|
|
20240716,170300,138423687,803,803,803,803,0
|
|
20240716,170200,138423687,803,803,803,803,0
|
|
20240716,170100,138423687,803,803,803,803,0
|
|
20240716,170000,138423687,803,803,803,803,0
|
|
20240716,165900,138423687,803,803,803,803,0
|
|
20240716,165800,138423687,803,803,803,803,6862
|
|
20240716,165700,138423687,803,803,803,803,0
|
|
20240716,165600,138423687,803,803,803,803,0
|
|
20240716,165500,138423687,803,803,803,803,0
|
|
20240716,165400,138423687,803,803,803,803,0
|
|
20240716,165300,138423687,803,803,803,803,0
|
|
20240716,165200,138423687,803,803,803,803,0
|
|
20240716,165100,138423687,803,803,803,803,0
|
|
20240716,165000,138423687,803,803,803,803,0
|
|
20240716,164900,138423687,803,803,803,803,0
|
|
20240716,164800,138423687,803,803,803,803,0
|
|
20240716,164700,138423687,803,803,803,803,0
|
|
20240716,164600,138423687,803,803,803,803,0
|
|
20240716,164500,138423687,803,803,803,803,0
|
|
20240716,164400,138423687,803,803,803,803,0
|
|
20240716,164300,138423687,803,803,803,803,0
|
|
20240716,164200,138423687,803,803,803,803,0
|
|
20240716,164100,138423687,803,803,803,803,0
|
|
20240716,164000,138423687,803,803,803,803,0
|
|
20240716,163900,138423687,803,803,803,803,0
|
|
20240716,163800,138423687,803,803,803,803,0
|
|
20240716,163700,138423687,803,803,803,803,0
|
|
20240716,163600,138423687,803,803,803,803,0
|
|
20240716,163500,138423687,803,803,803,803,0
|
|
20240716,163400,138423687,803,803,803,803,0
|
|
20240716,163300,138423687,803,803,803,803,0
|
|
20240716,163200,138423687,803,803,803,803,0
|
|
20240716,163100,138423687,803,803,803,803,0
|
|
20240716,163000,138423687,803,803,803,803,0
|
|
20240716,162900,138423687,803,803,803,803,0
|
|
20240716,162800,138423687,803,803,803,803,6862
|
|
20240716,162700,138423687,803,803,803,803,0
|
|
20240716,162600,138423687,803,803,803,803,0
|
|
20240716,162500,138423687,803,803,803,803,0
|
|
20240716,162400,138423687,803,803,803,803,0
|
|
20240716,162300,138423687,803,803,803,803,0
|
|
20240716,162200,138423687,803,803,803,803,0
|
|
20240716,162100,138423687,803,803,803,803,0
|
|
20240716,162000,138423687,803,803,803,803,0
|
|
20240716,161900,138423687,803,803,803,803,0
|
|
20240716,161800,138423687,803,803,803,803,0
|
|
20240716,161700,138423687,803,803,803,803,0
|
|
20240716,161600,138423687,803,803,803,803,0
|
|
20240716,161500,138423687,803,803,803,803,0
|
|
20240716,161400,138423687,803,803,803,803,0
|
|
20240716,161300,138423687,803,803,803,803,0
|
|
20240716,161200,138423687,803,803,803,803,0
|
|
20240716,161100,138423687,803,803,803,803,0
|
|
20240716,161000,138423687,803,803,803,803,0
|
|
20240716,160900,138423687,803,803,803,803,0
|
|
20240716,160800,138423687,803,803,803,803,0
|
|
20240716,160700,138423687,803,803,803,803,0
|
|
20240716,160600,138423687,803,803,803,803,0
|
|
20240716,160500,138423687,803,803,803,803,0
|
|
20240716,160400,138423687,803,803,803,803,0
|
|
20240716,160300,138423687,803,803,803,803,0
|
|
20240716,160200,138423687,803,803,803,803,0
|
|
20240716,160100,138423687,803,803,803,803,0
|
|
20240716,160000,138423687,803,803,803,803,0
|
|
20240716,155900,138423687,803,803,803,803,0
|
|
20240716,155800,138423687,803,803,803,803,6862
|
|
20240716,155700,138423687,803,803,803,803,0
|
|
20240716,155600,138423687,803,803,803,803,0
|
|
20240716,155500,138423687,803,803,803,803,0
|
|
20240716,155400,138423687,803,803,803,803,0
|
|
20240716,155300,138423687,803,803,803,803,0
|
|
20240716,155200,138423687,803,803,803,803,0
|
|
20240716,155100,138423687,803,803,803,803,0
|
|
20240716,155000,138423687,803,803,803,803,0
|
|
20240716,154900,138423687,803,803,803,803,0
|
|
20240716,154800,138423687,803,803,803,803,0
|
|
20240716,154700,138423687,803,803,803,803,0
|
|
20240716,154600,138423687,803,803,803,803,0
|
|
20240716,154500,138423687,803,803,803,803,0
|
|
20240716,154400,138423687,803,803,803,803,0
|
|
20240716,154300,138423687,803,803,803,803,0
|
|
20240716,154200,138423687,803,803,803,803,0
|
|
20240716,154100,138423687,803,803,803,803,0
|
|
20240716,154000,138423687,803,803,803,803,0
|
|
20240716,153900,138423687,803,803,803,803,0
|
|
20240716,153800,138423687,803,803,803,803,0
|
|
20240716,153700,138423687,803,803,803,803,0
|
|
20240716,153600,138423687,803,803,803,803,0
|
|
20240716,153500,138423687,803,803,803,803,0
|
|
20240716,153400,138423687,803,803,803,803,0
|
|
20240716,153300,138423687,803,803,803,803,0
|
|
20240716,153200,138423687,803,803,803,803,0
|
|
20240716,153100,138423687,803,803,803,803,0
|
|
20240716,153000,138423687,803,803,803,803,6862
|
|
20240716,152900,132913501,806,806,806,806,0
|
|
20240716,152800,132913501,806,806,806,806,0
|
|
20240716,152700,132913501,806,806,806,806,0
|
|
20240716,152600,132913501,806,806,806,806,0
|
|
20240716,152500,132913501,806,806,806,806,0
|
|
20240716,152400,132913501,806,806,806,806,0
|
|
20240716,152300,132913501,806,806,806,806,0
|
|
20240716,152200,132913501,806,806,806,806,0
|
|
20240716,152100,132913501,806,806,806,806,0
|
|
20240716,152000,132913501,806,806,806,806,0
|
|
20240716,151900,132913501,806,806,806,804,6144
|
|
20240716,151800,127971453,805,806,806,805,4391
|
|
20240716,151700,124436628,806,806,806,805,2751
|
|
20240716,151600,122222022,806,806,806,806,6
|
|
20240716,151500,122217186,805,805,805,805,3757
|
|
20240716,151400,119192801,806,806,806,806,0
|
|
20240716,151300,119192801,806,806,806,806,6
|
|
20240716,151200,119187965,806,806,806,806,30
|
|
20240716,151100,119163785,806,806,806,806,500
|
|
20240716,151000,118760785,806,806,806,806,3588
|
|
20240716,150900,115868857,808,808,808,808,0
|
|
20240716,150800,115868857,808,807,808,807,617
|
|
20240716,150700,115370727,807,807,807,807,0
|
|
20240716,150600,115370727,807,807,807,807,426
|
|
20240716,150500,115026945,807,807,807,807,4
|
|
20240716,150400,115023717,806,806,806,806,14
|
|
20240716,150300,115012433,806,807,807,806,118
|
|
20240716,150200,114917237,807,807,807,807,1
|
|
20240716,150100,114916430,806,806,806,806,0
|
|
20240716,150000,114916430,806,806,806,806,955
|
|
20240716,145900,114146700,806,806,806,806,100
|
|
20240716,145800,114066100,805,805,805,805,0
|
|
20240716,145700,114066100,805,805,805,805,2
|
|
20240716,145600,114064490,804,804,804,804,1
|
|
20240716,145500,114063686,806,806,806,806,0
|
|
20240716,145400,114063686,806,806,806,806,0
|
|
20240716,145300,114063686,806,806,806,806,0
|
|
20240716,145200,114063686,806,806,806,806,3
|
|
20240716,145100,114061268,806,806,806,806,0
|
|
20240716,145000,114061268,806,806,806,806,1
|
|
20240716,144900,114060462,806,806,806,806,25
|
|
20240716,144800,114040312,805,805,805,805,0
|
|
20240716,144700,114040312,805,805,805,805,665
|
|
20240716,144600,113504987,805,805,805,805,2
|
|
20240716,144500,113503377,804,804,804,804,338
|
|
20240716,144400,113231625,805,805,805,805,0
|
|
20240716,144300,113231625,805,805,805,805,338
|
|
20240716,144200,112959535,805,805,805,805,0
|
|
20240716,144100,112959535,805,805,805,805,0
|
|
20240716,144000,112959535,805,805,805,805,12
|
|
20240716,143900,112949875,806,806,806,806,5
|
|
20240716,143800,112945845,806,806,806,806,0
|
|
20240716,143700,112945845,806,805,806,805,99
|
|
20240716,143600,112866149,805,805,805,805,204
|
|
20240716,143500,112701929,805,805,805,805,700
|
|
20240716,143400,112138429,806,806,806,805,334
|
|
20240716,143300,111869529,807,807,807,807,0
|
|
20240716,143200,111869529,807,807,807,807,1
|
|
20240716,143100,111868722,805,805,805,805,0
|
|
20240716,143000,111868722,805,805,805,805,343
|
|
20240716,142900,111592607,807,806,807,806,1343
|
|
20240716,142800,110509806,806,806,806,806,0
|
|
20240716,142700,110509806,806,806,806,806,0
|
|
20240716,142600,110509806,806,806,806,806,0
|
|
20240716,142500,110509806,806,806,806,806,0
|
|
20240716,142400,110509806,806,806,806,806,0
|
|
20240716,142300,110509806,806,806,806,806,1
|
|
20240716,142200,110509000,806,806,806,806,13
|
|
20240716,142100,110498522,806,806,806,806,5
|
|
20240716,142000,110494492,806,806,806,806,0
|
|
20240716,141900,110494492,806,806,806,806,0
|
|
20240716,141800,110494492,806,806,806,806,250
|
|
20240716,141700,110292992,805,805,805,805,0
|
|
20240716,141600,110292992,805,805,805,805,0
|
|
20240716,141500,110292992,805,805,805,805,10
|
|
20240716,141400,110284942,805,805,805,805,504
|
|
20240716,141300,109879222,804,804,804,804,0
|
|
20240716,141200,109879222,804,804,804,804,0
|
|
20240716,141100,109879222,804,804,804,804,200
|
|
20240716,141000,109718422,805,805,805,805,488
|
|
20240716,140900,109325582,805,805,805,805,1
|
|
20240716,140800,109324777,807,807,807,807,0
|
|
20240716,140700,109324777,807,807,807,807,0
|
|
20240716,140600,109324777,807,807,807,807,2
|
|
20240716,140500,109323163,806,806,806,806,0
|
|
20240716,140400,109323163,806,806,806,806,0
|
|
20240716,140300,109323163,806,806,806,806,0
|
|
20240716,140200,109323163,806,806,806,806,100
|
|
20240716,140100,109242563,805,805,805,805,0
|
|
20240716,140000,109242563,805,805,805,805,0
|
|
20240716,135900,109242563,805,805,805,805,40
|
|
20240716,135800,109210363,805,805,805,805,40
|
|
20240716,135700,109178163,807,807,807,807,0
|
|
20240716,135600,109178163,807,807,807,807,300
|
|
20240716,135500,108936063,803,809,809,803,6428
|
|
20240716,135400,103764107,809,809,809,809,123
|
|
20240716,135300,103664600,810,810,810,810,0
|
|
20240716,135200,103664600,810,810,810,810,1
|
|
20240716,135100,103663790,810,808,810,808,2
|
|
20240716,135000,103662172,809,809,809,809,200
|
|
20240716,134900,103500372,810,810,810,810,10
|
|
20240716,134800,103492272,810,810,810,810,4
|
|
20240716,134700,103489032,810,810,810,810,3
|
|
20240716,134600,103486602,810,810,810,810,0
|
|
20240716,134500,103486602,810,810,810,810,1000
|
|
20240716,134400,102676602,811,811,811,811,1
|
|
20240716,134300,102675791,810,810,810,810,100
|
|
20240716,134200,102594791,810,810,810,810,0
|
|
20240716,134100,102594791,810,810,810,810,0
|
|
20240716,134000,102594791,810,810,810,810,0
|
|
20240716,133900,102594791,810,810,810,810,0
|
|
20240716,133800,102594791,810,810,810,810,0
|
|
20240716,133700,102594791,810,806,810,805,837
|
|
20240716,133600,101920148,806,806,806,806,6408
|
|
20240716,133500,96755300,806,806,806,806,0
|
|
20240716,133400,96755300,806,806,806,806,3020
|
|
20240716,133300,94321180,806,806,806,806,0
|
|
20240716,133200,94321180,806,806,806,806,0
|
|
20240716,133100,94321180,806,806,806,806,0
|
|
20240716,133000,94321180,806,806,806,806,0
|
|
20240716,132900,94321180,806,806,806,806,755
|
|
20240716,132800,93712650,806,806,806,806,0
|
|
20240716,132700,93712650,806,806,806,806,0
|
|
20240716,132600,93712650,806,806,806,806,250
|
|
20240716,132500,93511150,806,806,806,806,40
|
|
20240716,132400,93478910,806,806,806,806,0
|
|
20240716,132300,93478910,806,806,806,806,200
|
|
20240716,132200,93317710,806,806,806,806,0
|
|
20240716,132100,93317710,806,806,806,806,0
|
|
20240716,132000,93317710,806,806,806,806,549
|
|
20240716,131900,92875216,806,806,806,806,0
|
|
20240716,131800,92875216,806,806,806,806,0
|
|
20240716,131700,92875216,806,806,806,806,0
|
|
20240716,131600,92875216,806,806,806,806,0
|
|
20240716,131500,92875216,806,806,806,806,0
|
|
20240716,131400,92875216,806,806,806,806,124
|
|
20240716,131300,92775272,806,806,806,806,14
|
|
20240716,131200,92763988,806,806,806,806,0
|
|
20240716,131100,92763988,806,806,806,806,0
|
|
20240716,131000,92763988,806,806,806,806,0
|
|
20240716,130900,92763988,806,806,806,806,0
|
|
20240716,130800,92763988,806,806,806,806,0
|
|
20240716,130700,92763988,806,806,806,806,0
|
|
20240716,130600,92763988,806,806,806,806,0
|
|
20240716,130500,92763988,806,806,806,806,206
|
|
20240716,130400,92597952,806,806,806,806,50
|
|
20240716,130300,92557652,806,806,806,806,30
|
|
20240716,130200,92533472,806,806,806,806,0
|
|
20240716,130100,92533472,806,806,806,806,2000
|
|
20240716,130000,90921472,806,806,806,806,0
|
|
20240716,125900,90921472,806,806,806,806,0
|
|
20240716,125800,90921472,806,806,806,806,0
|
|
20240716,125700,90921472,806,806,806,806,0
|
|
20240716,125600,90921472,806,806,806,806,0
|
|
20240716,125500,90921472,806,806,806,806,0
|
|
20240716,125400,90921472,806,806,806,806,0
|
|
20240716,125300,90921472,806,806,806,806,12
|
|
20240716,125200,90911800,806,806,806,806,0
|
|
20240716,125100,90911800,806,806,806,806,0
|
|
20240716,125000,90911800,806,806,806,806,1
|
|
20240716,124900,90910994,805,805,805,805,4
|
|
20240716,124800,90907774,806,806,806,806,0
|
|
20240716,124700,90907774,806,806,806,806,0
|
|
20240716,124600,90907774,806,806,806,806,30
|
|
20240716,124500,90883594,805,805,805,805,0
|
|
20240716,124400,90883594,805,805,805,805,0
|
|
20240716,124300,90883594,805,805,805,805,0
|
|
20240716,124200,90883594,805,805,805,805,0
|
|
20240716,124100,90883594,805,805,805,805,0
|
|
20240716,124000,90883594,805,805,805,805,0
|
|
20240716,123900,90883594,805,805,805,805,0
|
|
20240716,123800,90883594,805,805,805,805,247
|
|
20240716,123700,90684759,805,805,805,805,4
|
|
20240716,123600,90681539,805,805,805,805,11
|
|
20240716,123500,90672684,806,806,806,806,0
|
|
20240716,123400,90672684,806,806,806,806,0
|
|
20240716,123300,90672684,806,806,806,806,0
|
|
20240716,123200,90672684,806,806,806,806,370
|
|
20240716,123100,90374464,806,806,806,806,13
|
|
20240716,123000,90363986,805,805,805,805,0
|
|
20240716,122900,90363986,805,805,805,805,0
|
|
20240716,122800,90363986,805,805,805,805,0
|
|
20240716,122700,90363986,805,805,805,805,705
|
|
20240716,122600,89796461,805,805,805,805,0
|
|
20240716,122500,89796461,805,805,805,805,0
|
|
20240716,122400,89796461,805,805,805,805,0
|
|
20240716,122300,89796461,805,806,806,805,21
|
|
20240716,122200,89779555,806,805,806,805,3
|
|
20240716,122100,89777138,806,806,806,804,517
|
|
20240716,122000,89361436,806,806,806,806,5
|
|
20240716,121900,89357406,806,806,806,806,10
|
|
20240716,121800,89349346,806,806,806,806,10
|
|
20240716,121700,89341286,806,806,806,806,10
|
|
20240716,121600,89333226,806,806,806,806,0
|
|
20240716,121500,89333226,806,806,806,806,0
|
|
20240716,121400,89333226,806,806,806,806,0
|
|
20240716,121300,89333226,806,806,806,806,0
|
|
20240716,121200,89333226,806,806,806,806,0
|
|
20240716,121100,89333226,806,806,806,806,0
|
|
20240716,121000,89333226,806,806,806,806,0
|
|
20240716,120900,89333226,806,806,806,806,0
|
|
20240716,120800,89333226,806,806,806,806,0
|
|
20240716,120700,89333226,806,806,806,806,0
|
|
20240716,120600,89333226,806,806,806,806,126
|
|
20240716,120500,89231670,804,804,804,804,706
|
|
20240716,120400,88664046,804,804,804,804,5
|
|
20240716,120300,88660026,804,804,804,804,0
|
|
20240716,120200,88660026,804,804,804,804,199
|
|
20240716,120100,88500030,804,804,804,804,0
|
|
20240716,120000,88500030,804,806,806,804,101
|
|
20240716,115900,88418824,806,806,806,804,244
|
|
20240716,115800,88222246,806,806,806,806,2
|
|
20240716,115700,88220634,806,806,806,806,3
|
|
20240716,115600,88218216,805,805,805,805,0
|
|
20240716,115500,88218216,805,805,805,805,0
|
|
20240716,115400,88218216,805,805,805,805,2
|
|
20240716,115300,88216606,803,803,803,803,0
|
|
20240716,115200,88216606,803,803,803,803,0
|
|
20240716,115100,88216606,803,803,803,803,0
|
|
20240716,115000,88216606,803,803,803,803,0
|
|
20240716,114900,88216606,803,803,803,803,577
|
|
20240716,114800,87753275,804,804,804,804,931
|
|
20240716,114700,87004751,805,805,805,805,1
|
|
20240716,114600,87003946,805,805,805,805,75
|
|
20240716,114500,86943571,805,805,805,805,0
|
|
20240716,114400,86943571,805,805,805,805,10
|
|
20240716,114300,86935521,805,805,805,805,400
|
|
20240716,114200,86613521,805,806,806,805,2001
|
|
20240716,114100,85002715,805,805,805,805,0
|
|
20240716,114000,85002715,805,805,805,805,0
|
|
20240716,113900,85002715,805,805,805,805,1
|
|
20240716,113800,85001910,805,805,805,805,0
|
|
20240716,113700,85001910,805,805,805,805,74
|
|
20240716,113600,84942340,805,805,805,805,0
|
|
20240716,113500,84942340,805,804,805,804,1050
|
|
20240716,113400,84097716,804,804,804,804,0
|
|
20240716,113300,84097716,804,804,804,804,374
|
|
20240716,113200,83797020,805,805,805,805,0
|
|
20240716,113100,83797020,805,805,805,805,0
|
|
20240716,113000,83797020,805,805,805,805,0
|
|
20240716,112900,83797020,805,805,805,805,10
|
|
20240716,112800,83788970,805,805,805,805,7
|
|
20240716,112700,83783335,805,805,805,805,0
|
|
20240716,112600,83783335,805,805,805,805,280
|
|
20240716,112500,83557935,805,805,805,805,0
|
|
20240716,112400,83557935,805,805,805,805,230
|
|
20240716,112300,83372785,805,805,805,805,0
|
|
20240716,112200,83372785,805,805,805,805,0
|
|
20240716,112100,83372785,805,805,805,805,0
|
|
20240716,112000,83372785,805,805,805,805,0
|
|
20240716,111900,83372785,805,806,806,805,296
|
|
20240716,111800,83134497,805,806,806,805,1756
|
|
20240716,111700,81719910,806,806,806,806,8
|
|
20240716,111600,81713462,806,808,808,806,3036
|
|
20240716,111500,79265623,808,808,808,808,500
|
|
20240716,111400,78861623,810,810,810,810,1
|
|
20240716,111300,78860813,810,810,810,810,0
|
|
20240716,111200,78860813,810,810,810,810,0
|
|
20240716,111100,78860813,810,810,810,810,0
|
|
20240716,111000,78860813,810,810,810,810,100
|
|
20240716,110900,78779813,810,810,810,810,0
|
|
20240716,110800,78779813,810,810,810,810,0
|
|
20240716,110700,78779813,810,810,810,810,0
|
|
20240716,110600,78779813,810,810,810,810,0
|
|
20240716,110500,78779813,810,810,810,810,0
|
|
20240716,110400,78779813,810,810,810,810,600
|
|
20240716,110300,78293813,810,809,810,809,2
|
|
20240716,110200,78292194,808,808,808,808,0
|
|
20240716,110100,78292194,808,808,808,808,357
|
|
20240716,110000,78003738,808,808,808,808,0
|
|
20240716,105900,78003738,808,808,808,808,20
|
|
20240716,105800,77987578,808,808,808,808,2
|
|
20240716,105700,77985962,808,808,808,808,50
|
|
20240716,105600,77945562,808,808,808,808,45
|
|
20240716,105500,77909202,808,808,808,808,25
|
|
20240716,105400,77889002,808,808,808,808,1
|
|
20240716,105300,77888194,807,807,807,807,0
|
|
20240716,105200,77888194,807,807,807,807,0
|
|
20240716,105100,77888194,807,807,807,807,0
|
|
20240716,105000,77888194,807,807,807,807,222
|
|
20240716,104900,77709040,806,806,806,806,100
|
|
20240716,104800,77628440,806,806,806,806,0
|
|
20240716,104700,77628440,806,806,806,806,121
|
|
20240716,104600,77530914,803,806,806,803,405
|
|
20240716,104500,77205551,806,806,806,805,12
|
|
20240716,104400,77195885,804,807,807,804,4003
|
|
20240716,104300,73975656,807,807,807,807,288
|
|
20240716,104200,73743240,807,807,807,807,25
|
|
20240716,104100,73723065,809,809,809,809,0
|
|
20240716,104000,73723065,809,808,809,808,5
|
|
20240716,103900,73719021,807,807,807,807,10
|
|
20240716,103800,73710951,805,805,805,805,0
|
|
20240716,103700,73710951,805,805,805,805,0
|
|
20240716,103600,73710951,805,805,805,805,0
|
|
20240716,103500,73710951,805,805,805,805,0
|
|
20240716,103400,73710951,805,805,805,805,0
|
|
20240716,103300,73710951,805,805,805,805,0
|
|
20240716,103200,73710951,805,805,805,805,0
|
|
20240716,103100,73710951,805,805,805,805,0
|
|
20240716,103000,73710951,805,805,805,805,0
|
|
20240716,102900,73710951,805,805,805,805,0
|
|
20240716,102800,73710951,805,805,805,805,306
|
|
20240716,102700,73464621,805,805,805,805,994
|
|
20240716,102600,72664451,805,805,805,805,23
|
|
20240716,102500,72645936,804,804,804,804,0
|
|
20240716,102400,72645936,804,804,804,804,12
|
|
20240716,102300,72636288,802,802,802,802,0
|
|
20240716,102200,72636288,802,802,802,802,0
|
|
20240716,102100,72636288,802,802,802,802,0
|
|
20240716,102000,72636288,802,811,811,802,11594
|
|
20240716,101900,63318600,807,807,807,807,200
|
|
20240716,101800,63157200,807,807,807,807,0
|
|
20240716,101700,63157200,807,808,808,807,200
|
|
20240716,101600,62995799,807,807,807,807,396
|
|
20240716,101500,62676227,807,807,807,807,0
|
|
20240716,101400,62676227,807,807,807,807,0
|
|
20240716,101300,62676227,807,808,808,807,3826
|
|
20240716,101200,59588293,808,808,808,808,0
|
|
20240716,101100,59588293,808,807,808,807,854
|
|
20240716,101000,58898915,807,808,808,807,379
|
|
20240716,100900,58592715,811,811,811,811,3798
|
|
20240716,100800,55512537,808,811,811,808,5001
|
|
20240716,100700,51471725,811,811,811,811,0
|
|
20240716,100600,51471725,811,811,811,811,0
|
|
20240716,100500,51471725,811,811,811,811,0
|
|
20240716,100400,51471725,811,811,811,811,0
|
|
20240716,100300,51471725,811,811,811,811,0
|
|
20240716,100200,51471725,811,808,811,807,1003
|
|
20240716,100100,50662074,808,811,811,808,51
|
|
20240716,100000,50620716,811,815,815,808,2888
|
|
20240716,095900,48287160,810,810,810,810,1
|
|
20240716,095800,48286350,808,816,816,808,1920
|
|
20240716,095700,46731809,810,810,810,810,1
|
|
20240716,095600,46730999,810,810,816,810,323
|
|
20240716,095500,46469363,811,811,811,811,2610
|
|
20240716,095400,44352653,812,812,812,811,201
|
|
20240716,095300,44189442,812,812,812,812,0
|
|
20240716,095200,44189442,812,811,812,811,212
|
|
20240716,095100,44017459,813,812,813,812,1010
|
|
20240716,095000,43197329,813,813,813,813,4
|
|
20240716,094900,43194077,813,814,814,813,11
|
|
20240716,094800,43185124,817,815,817,815,12
|
|
20240716,094700,43175324,819,818,819,817,28
|
|
20240716,094600,43152423,819,819,819,819,0
|
|
20240716,094500,43152423,819,813,819,813,410
|
|
20240716,094400,42819033,813,813,813,813,1
|
|
20240716,094300,42818220,820,820,820,820,1106
|
|
20240716,094200,41911300,820,820,820,820,10
|
|
20240716,094100,41903100,815,814,815,814,2398
|
|
20240716,094000,39950036,814,814,814,814,3318
|
|
20240716,093900,37249184,814,812,814,812,1673
|
|
20240716,093800,35889954,812,812,812,811,52
|
|
20240716,093700,35847780,810,810,810,810,0
|
|
20240716,093600,35847780,810,810,810,808,896
|
|
20240716,093500,35122046,808,808,808,808,22
|
|
20240716,093400,35104270,806,806,806,805,1028
|
|
20240716,093300,34276501,806,806,806,806,1000
|
|
20240716,093200,33470501,805,809,809,805,5801
|
|
20240716,093100,28787371,809,809,809,809,181
|
|
20240716,093000,28640942,810,810,810,810,1
|
|
20240716,092900,28640132,808,809,810,808,473
|
|
20240716,092800,28257519,810,813,813,810,11085
|
|
20240716,092700,19264379,815,815,815,815,0
|
|
20240716,092600,19264379,815,815,815,815,13
|
|
20240716,092500,19253784,815,815,815,815,2
|
|
20240716,092400,19252154,813,815,815,813,2836
|
|
20240716,092300,16944759,815,815,815,815,1453
|
|
20240716,092200,15760564,816,816,816,815,572
|
|
20240716,092100,15293886,817,817,817,817,12
|
|
20240716,092000,15284082,816,816,817,816,959
|
|
20240716,091900,14501480,817,817,817,817,71
|
|
20240716,091800,14443473,817,820,820,817,1117
|
|
20240716,091700,13530381,820,820,820,820,1
|
|
20240716,091600,13529561,816,818,818,816,916
|
|
20240716,091500,12781479,819,819,819,817,1597
|
|
20240716,091400,11476688,818,818,818,818,0
|
|
20240716,091300,11476688,818,818,818,818,0
|
|
20240716,091200,11476688,818,819,819,818,2700
|
|
20240716,091100,9265878,818,825,825,818,581
|
|
20240716,091000,8787120,818,819,819,818,114
|
|
20240716,090900,8693786,819,819,819,819,0
|
|
20240716,090800,8693786,819,823,823,819,1085
|
|
20240716,090700,7805157,820,820,820,820,36
|
|
20240716,090600,7775637,820,821,821,820,821
|
|
20240716,090500,7102402,820,822,822,820,3301
|
|
20240716,090400,4392030,821,823,823,821,1567
|
|
20240716,090300,3104052,822,822,822,822,0
|
|
20240716,090200,3104052,822,821,822,821,853
|
|
20240716,090100,2403738,822,824,825,822,1288
|
|
20240716,090000,1343149,824,823,824,823,1632
|