634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193100,128775275,824,824,824,824,2530
|
|
20240716,193000,128775275,824,824,824,824,0
|
|
20240716,192900,128775275,824,824,824,824,0
|
|
20240716,192800,128775275,824,824,824,824,0
|
|
20240716,192700,128775275,824,824,824,824,0
|
|
20240716,192600,128775275,824,824,824,824,0
|
|
20240716,192500,128775275,824,824,824,824,0
|
|
20240716,192400,128775275,824,824,824,824,0
|
|
20240716,192300,128775275,824,824,824,824,0
|
|
20240716,192200,128775275,824,824,824,824,0
|
|
20240716,192100,128775275,824,824,824,824,0
|
|
20240716,192000,128775275,824,824,824,824,0
|
|
20240716,191900,128775275,824,824,824,824,0
|
|
20240716,191800,128775275,824,824,824,824,0
|
|
20240716,191700,128775275,824,824,824,824,0
|
|
20240716,191600,128775275,824,824,824,824,0
|
|
20240716,191500,128775275,824,824,824,824,0
|
|
20240716,191400,128775275,824,824,824,824,0
|
|
20240716,191300,128775275,824,824,824,824,0
|
|
20240716,191200,128775275,824,824,824,824,0
|
|
20240716,191100,128775275,824,824,824,824,0
|
|
20240716,191000,128775275,824,824,824,824,0
|
|
20240716,190900,128775275,824,824,824,824,0
|
|
20240716,190800,128775275,824,824,824,824,0
|
|
20240716,190700,128775275,824,824,824,824,0
|
|
20240716,190600,128775275,824,824,824,824,0
|
|
20240716,190500,128775275,824,824,824,824,0
|
|
20240716,190400,128775275,824,824,824,824,0
|
|
20240716,190300,128775275,824,824,824,824,0
|
|
20240716,190200,128775275,824,824,824,824,0
|
|
20240716,190100,128775275,824,824,824,824,2530
|
|
20240716,190000,128775275,824,824,824,824,0
|
|
20240716,185900,128775275,824,824,824,824,0
|
|
20240716,185800,128775275,824,824,824,824,0
|
|
20240716,185700,128775275,824,824,824,824,0
|
|
20240716,185600,128775275,824,824,824,824,0
|
|
20240716,185500,128775275,824,824,824,824,0
|
|
20240716,185400,128775275,824,824,824,824,0
|
|
20240716,185300,128775275,824,824,824,824,0
|
|
20240716,185200,128775275,824,824,824,824,0
|
|
20240716,185100,128775275,824,824,824,824,0
|
|
20240716,185000,128775275,824,824,824,824,0
|
|
20240716,184900,128775275,824,824,824,824,0
|
|
20240716,184800,128775275,824,824,824,824,0
|
|
20240716,184700,128775275,824,824,824,824,0
|
|
20240716,184600,128775275,824,824,824,824,0
|
|
20240716,184500,128775275,824,824,824,824,0
|
|
20240716,184400,128775275,824,824,824,824,0
|
|
20240716,184300,128775275,824,824,824,824,0
|
|
20240716,184200,128775275,824,824,824,824,0
|
|
20240716,184100,128775275,824,824,824,824,0
|
|
20240716,184000,128775275,824,824,824,824,0
|
|
20240716,183900,128775275,824,824,824,824,0
|
|
20240716,183800,128775275,824,824,824,824,0
|
|
20240716,183700,128775275,824,824,824,824,0
|
|
20240716,183600,128775275,824,824,824,824,0
|
|
20240716,183500,128775275,824,824,824,824,0
|
|
20240716,183400,128775275,824,824,824,824,0
|
|
20240716,183300,128775275,824,824,824,824,0
|
|
20240716,183200,128775275,824,824,824,824,0
|
|
20240716,183100,128775275,824,824,824,824,2530
|
|
20240716,183000,128775275,824,824,824,824,0
|
|
20240716,182900,128775275,824,824,824,824,0
|
|
20240716,182800,128775275,824,824,824,824,0
|
|
20240716,182700,128775275,824,824,824,824,0
|
|
20240716,182600,128775275,824,824,824,824,0
|
|
20240716,182500,128775275,824,824,824,824,0
|
|
20240716,182400,128775275,824,824,824,824,0
|
|
20240716,182300,128775275,824,824,824,824,0
|
|
20240716,182200,128775275,824,824,824,824,0
|
|
20240716,182100,128775275,824,824,824,824,0
|
|
20240716,182000,128775275,824,824,824,824,0
|
|
20240716,181900,128775275,824,824,824,824,0
|
|
20240716,181800,128775275,824,824,824,824,0
|
|
20240716,181700,128775275,824,824,824,824,0
|
|
20240716,181600,128775275,824,824,824,824,0
|
|
20240716,181500,128775275,824,824,824,824,0
|
|
20240716,181400,128775275,824,824,824,824,0
|
|
20240716,181300,128775275,824,824,824,824,0
|
|
20240716,181200,128775275,824,824,824,824,0
|
|
20240716,181100,128775275,824,824,824,824,0
|
|
20240716,181000,128775275,824,824,824,824,0
|
|
20240716,180900,128775275,824,824,824,824,0
|
|
20240716,180800,128775275,824,824,824,824,0
|
|
20240716,180700,128775275,824,824,824,824,0
|
|
20240716,180600,128775275,824,824,824,824,0
|
|
20240716,180500,128775275,824,824,824,824,0
|
|
20240716,180400,128775275,824,824,824,824,0
|
|
20240716,180300,128775275,824,824,824,824,0
|
|
20240716,180200,128775275,824,824,824,824,0
|
|
20240716,180100,128775275,824,824,824,824,2530
|
|
20240716,180000,128775275,824,824,824,824,0
|
|
20240716,175900,128775275,824,824,824,824,0
|
|
20240716,175800,128775275,824,824,824,824,0
|
|
20240716,175700,128775275,824,824,824,824,0
|
|
20240716,175600,128775275,824,824,824,824,0
|
|
20240716,175500,128775275,824,824,824,824,0
|
|
20240716,175400,128775275,824,824,824,824,0
|
|
20240716,175300,128775275,824,824,824,824,0
|
|
20240716,175200,128775275,824,824,824,824,0
|
|
20240716,175100,128775275,824,824,824,824,0
|
|
20240716,175000,128775275,824,824,824,824,0
|
|
20240716,174900,128775275,824,824,824,824,0
|
|
20240716,174800,128775275,824,824,824,824,0
|
|
20240716,174700,128775275,824,824,824,824,0
|
|
20240716,174600,128775275,824,824,824,824,0
|
|
20240716,174500,128775275,824,824,824,824,0
|
|
20240716,174400,128775275,824,824,824,824,0
|
|
20240716,174300,128775275,824,824,824,824,0
|
|
20240716,174200,128775275,824,824,824,824,0
|
|
20240716,174100,128775275,824,824,824,824,0
|
|
20240716,174000,128775275,824,824,824,824,0
|
|
20240716,173900,128775275,824,824,824,824,0
|
|
20240716,173800,128775275,824,824,824,824,0
|
|
20240716,173700,128775275,824,824,824,824,0
|
|
20240716,173600,128775275,824,824,824,824,0
|
|
20240716,173500,128775275,824,824,824,824,0
|
|
20240716,173400,128775275,824,824,824,824,0
|
|
20240716,173300,128775275,824,824,824,824,0
|
|
20240716,173200,128775275,824,824,824,824,0
|
|
20240716,173100,128775275,824,824,824,824,2530
|
|
20240716,173000,128775275,824,824,824,824,0
|
|
20240716,172900,128775275,824,824,824,824,0
|
|
20240716,172800,128775275,824,824,824,824,0
|
|
20240716,172700,128775275,824,824,824,824,0
|
|
20240716,172600,128775275,824,824,824,824,0
|
|
20240716,172500,128775275,824,824,824,824,0
|
|
20240716,172400,128775275,824,824,824,824,0
|
|
20240716,172300,128775275,824,824,824,824,0
|
|
20240716,172200,128775275,824,824,824,824,0
|
|
20240716,172100,128775275,824,824,824,824,0
|
|
20240716,172000,128775275,824,824,824,824,0
|
|
20240716,171900,128775275,824,824,824,824,0
|
|
20240716,171800,128775275,824,824,824,824,0
|
|
20240716,171700,128775275,824,824,824,824,0
|
|
20240716,171600,128775275,824,824,824,824,0
|
|
20240716,171500,128775275,824,824,824,824,0
|
|
20240716,171400,128775275,824,824,824,824,0
|
|
20240716,171300,128775275,824,824,824,824,0
|
|
20240716,171200,128775275,824,824,824,824,0
|
|
20240716,171100,128775275,824,824,824,824,0
|
|
20240716,171000,128775275,824,824,824,824,0
|
|
20240716,170900,128775275,824,824,824,824,0
|
|
20240716,170800,128775275,824,824,824,824,0
|
|
20240716,170700,128775275,824,824,824,824,0
|
|
20240716,170600,128775275,824,824,824,824,0
|
|
20240716,170500,128775275,824,824,824,824,0
|
|
20240716,170400,128775275,824,824,824,824,0
|
|
20240716,170300,128775275,824,824,824,824,0
|
|
20240716,170200,128775275,824,824,824,824,0
|
|
20240716,170100,128775275,824,824,824,824,2530
|
|
20240716,170000,128775275,824,824,824,824,0
|
|
20240716,165900,128775275,824,824,824,824,0
|
|
20240716,165800,128775275,824,824,824,824,0
|
|
20240716,165700,128775275,824,824,824,824,0
|
|
20240716,165600,128775275,824,824,824,824,0
|
|
20240716,165500,128775275,824,824,824,824,0
|
|
20240716,165400,128775275,824,824,824,824,0
|
|
20240716,165300,128775275,824,824,824,824,0
|
|
20240716,165200,128775275,824,824,824,824,0
|
|
20240716,165100,128775275,824,824,824,824,0
|
|
20240716,165000,128775275,824,824,824,824,0
|
|
20240716,164900,128775275,824,824,824,824,0
|
|
20240716,164800,128775275,824,824,824,824,0
|
|
20240716,164700,128775275,824,824,824,824,0
|
|
20240716,164600,128775275,824,824,824,824,0
|
|
20240716,164500,128775275,824,824,824,824,0
|
|
20240716,164400,128775275,824,824,824,824,0
|
|
20240716,164300,128775275,824,824,824,824,0
|
|
20240716,164200,128775275,824,824,824,824,0
|
|
20240716,164100,128775275,824,824,824,824,0
|
|
20240716,164000,128775275,824,824,824,824,0
|
|
20240716,163900,128775275,824,824,824,824,0
|
|
20240716,163800,128775275,824,824,824,824,0
|
|
20240716,163700,128775275,824,824,824,824,0
|
|
20240716,163600,128775275,824,824,824,824,0
|
|
20240716,163500,128775275,824,824,824,824,0
|
|
20240716,163400,128775275,824,824,824,824,0
|
|
20240716,163300,128775275,824,824,824,824,0
|
|
20240716,163200,128775275,824,824,824,824,0
|
|
20240716,163100,128775275,824,824,824,824,2530
|
|
20240716,163000,128775275,824,824,824,824,0
|
|
20240716,162900,128775275,824,824,824,824,0
|
|
20240716,162800,128775275,824,824,824,824,0
|
|
20240716,162700,128775275,824,824,824,824,0
|
|
20240716,162600,128775275,824,824,824,824,0
|
|
20240716,162500,128775275,824,824,824,824,0
|
|
20240716,162400,128775275,824,824,824,824,0
|
|
20240716,162300,128775275,824,824,824,824,0
|
|
20240716,162200,128775275,824,824,824,824,0
|
|
20240716,162100,128775275,824,824,824,824,0
|
|
20240716,162000,128775275,824,824,824,824,0
|
|
20240716,161900,128775275,824,824,824,824,0
|
|
20240716,161800,128775275,824,824,824,824,0
|
|
20240716,161700,128775275,824,824,824,824,0
|
|
20240716,161600,128775275,824,824,824,824,0
|
|
20240716,161500,128775275,824,824,824,824,0
|
|
20240716,161400,128775275,824,824,824,824,0
|
|
20240716,161300,128775275,824,824,824,824,0
|
|
20240716,161200,128775275,824,824,824,824,0
|
|
20240716,161100,128775275,824,824,824,824,0
|
|
20240716,161000,128775275,824,824,824,824,0
|
|
20240716,160900,128775275,824,824,824,824,0
|
|
20240716,160800,128775275,824,824,824,824,0
|
|
20240716,160700,128775275,824,824,824,824,0
|
|
20240716,160600,128775275,824,824,824,824,0
|
|
20240716,160500,128775275,824,824,824,824,0
|
|
20240716,160400,128775275,824,824,824,824,0
|
|
20240716,160300,128775275,824,824,824,824,0
|
|
20240716,160200,128775275,824,824,824,824,0
|
|
20240716,160100,128775275,824,824,824,824,2530
|
|
20240716,160000,128775275,824,824,824,824,0
|
|
20240716,155900,128775275,824,824,824,824,0
|
|
20240716,155800,128775275,824,824,824,824,0
|
|
20240716,155700,128775275,824,824,824,824,0
|
|
20240716,155600,128775275,824,824,824,824,0
|
|
20240716,155500,128775275,824,824,824,824,0
|
|
20240716,155400,128775275,824,824,824,824,0
|
|
20240716,155300,128775275,824,824,824,824,0
|
|
20240716,155200,128775275,824,824,824,824,0
|
|
20240716,155100,128775275,824,824,824,824,0
|
|
20240716,155000,128775275,824,824,824,824,0
|
|
20240716,154900,128775275,824,824,824,824,0
|
|
20240716,154800,128775275,824,824,824,824,0
|
|
20240716,154700,128775275,824,824,824,824,0
|
|
20240716,154600,128775275,824,824,824,824,0
|
|
20240716,154500,128775275,824,824,824,824,0
|
|
20240716,154400,128775275,824,824,824,824,0
|
|
20240716,154300,128775275,824,824,824,824,0
|
|
20240716,154200,128775275,824,824,824,824,0
|
|
20240716,154100,128775275,824,824,824,824,0
|
|
20240716,154000,128775275,824,824,824,824,0
|
|
20240716,153900,128775275,824,824,824,824,0
|
|
20240716,153800,128775275,824,824,824,824,0
|
|
20240716,153700,128775275,824,824,824,824,0
|
|
20240716,153600,128775275,824,824,824,824,0
|
|
20240716,153500,128775275,824,824,824,824,0
|
|
20240716,153400,128775275,824,824,824,824,0
|
|
20240716,153300,128775275,824,824,824,824,0
|
|
20240716,153200,128775275,824,824,824,824,0
|
|
20240716,153100,128775275,824,824,824,824,2530
|
|
20240716,153000,128775275,824,824,824,824,2530
|
|
20240716,152900,126690555,824,824,824,824,0
|
|
20240716,152800,126690555,824,824,824,824,0
|
|
20240716,152700,126690555,824,824,824,824,0
|
|
20240716,152600,126690555,824,824,824,824,0
|
|
20240716,152500,126690555,824,824,824,824,0
|
|
20240716,152400,126690555,824,824,824,824,0
|
|
20240716,152300,126690555,824,824,824,824,0
|
|
20240716,152200,126690555,824,824,824,824,0
|
|
20240716,152100,126690555,824,824,824,824,0
|
|
20240716,152000,126690555,824,824,824,824,0
|
|
20240716,151900,126690555,824,821,824,821,200
|
|
20240716,151800,126525988,823,815,823,804,13364
|
|
20240716,151700,115701860,824,821,824,821,5000
|
|
20240716,151600,111593898,823,822,823,822,2011
|
|
20240716,151500,109940855,823,814,823,810,4505
|
|
20240716,151400,106276454,822,821,822,821,3082
|
|
20240716,151300,103743060,822,815,822,810,4284
|
|
20240716,151200,100260440,824,820,824,820,76
|
|
20240716,151100,100198053,820,820,820,820,0
|
|
20240716,151000,100198053,820,820,820,820,1
|
|
20240716,150900,100197233,819,819,819,819,4444
|
|
20240716,150800,96557597,821,820,821,820,3100
|
|
20240716,150700,94014075,821,821,821,821,0
|
|
20240716,150600,94014075,821,821,821,821,0
|
|
20240716,150500,94014075,821,815,821,815,400
|
|
20240716,150400,93687351,815,810,815,805,3009
|
|
20240716,150300,91249595,809,809,809,809,121
|
|
20240716,150200,91151706,809,809,809,809,0
|
|
20240716,150100,91151706,809,811,811,809,5
|
|
20240716,150000,91147655,811,811,811,811,0
|
|
20240716,145900,91147655,811,811,811,811,0
|
|
20240716,145800,91147655,811,811,811,811,0
|
|
20240716,145700,91147655,811,811,811,811,0
|
|
20240716,145600,91147655,811,811,811,811,0
|
|
20240716,145500,91147655,811,811,811,811,0
|
|
20240716,145400,91147655,811,811,811,811,0
|
|
20240716,145300,91147655,811,811,811,811,0
|
|
20240716,145200,91147655,811,811,811,811,0
|
|
20240716,145100,91147655,811,811,811,811,0
|
|
20240716,145000,91147655,811,811,811,811,0
|
|
20240716,144900,91147655,811,811,811,811,610
|
|
20240716,144800,90652945,811,815,815,811,333
|
|
20240716,144700,90382876,823,823,823,823,0
|
|
20240716,144600,90382876,823,813,823,805,7436
|
|
20240716,144500,84351355,813,813,813,813,43
|
|
20240716,144400,84316396,813,813,813,813,0
|
|
20240716,144300,84316396,813,807,813,806,1179
|
|
20240716,144200,83365794,814,814,814,814,0
|
|
20240716,144100,83365794,814,814,814,814,0
|
|
20240716,144000,83365794,814,814,814,814,0
|
|
20240716,143900,83365794,814,814,814,814,0
|
|
20240716,143800,83365794,814,814,814,814,0
|
|
20240716,143700,83365794,814,814,814,814,0
|
|
20240716,143600,83365794,814,814,814,814,0
|
|
20240716,143500,83365794,814,813,814,813,100
|
|
20240716,143400,83284461,806,809,809,806,2965
|
|
20240716,143300,80894082,815,810,815,810,66
|
|
20240716,143200,80840572,810,810,810,810,0
|
|
20240716,143100,80840572,810,810,810,810,0
|
|
20240716,143000,80840572,810,810,810,810,1208
|
|
20240716,142900,79862092,810,817,817,810,212
|
|
20240716,142800,79690142,817,817,817,817,0
|
|
20240716,142700,79690142,817,817,817,817,0
|
|
20240716,142600,79690142,817,817,817,817,0
|
|
20240716,142500,79690142,817,817,817,817,0
|
|
20240716,142400,79690142,817,815,817,815,200
|
|
20240716,142300,79527058,815,815,815,815,0
|
|
20240716,142200,79527058,815,815,815,815,0
|
|
20240716,142100,79527058,815,815,815,815,0
|
|
20240716,142000,79527058,815,815,815,815,0
|
|
20240716,141900,79527058,815,815,815,815,0
|
|
20240716,141800,79527058,815,815,815,807,451
|
|
20240716,141700,79162585,816,815,816,815,182
|
|
20240716,141600,79014254,818,818,818,818,0
|
|
20240716,141500,79014254,818,818,818,818,0
|
|
20240716,141400,79014254,818,818,818,818,0
|
|
20240716,141300,79014254,818,818,818,818,0
|
|
20240716,141200,79014254,818,818,818,818,0
|
|
20240716,141100,79014254,818,818,818,818,4
|
|
20240716,141000,79010982,815,815,815,815,0
|
|
20240716,140900,79010982,815,815,815,815,0
|
|
20240716,140800,79010982,815,815,815,815,0
|
|
20240716,140700,79010982,815,815,815,815,0
|
|
20240716,140600,79010982,815,815,815,815,0
|
|
20240716,140500,79010982,815,815,815,815,0
|
|
20240716,140400,79010982,815,815,815,815,0
|
|
20240716,140300,79010982,815,815,815,815,0
|
|
20240716,140200,79010982,815,815,815,815,163
|
|
20240716,140100,78878137,815,815,815,815,1
|
|
20240716,140000,78877322,819,819,819,819,0
|
|
20240716,135900,78877322,819,819,819,819,0
|
|
20240716,135800,78877322,819,819,819,819,0
|
|
20240716,135700,78877322,819,819,819,819,0
|
|
20240716,135600,78877322,819,819,819,819,0
|
|
20240716,135500,78877322,819,819,819,819,0
|
|
20240716,135400,78877322,819,819,819,819,0
|
|
20240716,135300,78877322,819,819,819,819,0
|
|
20240716,135200,78877322,819,819,819,819,0
|
|
20240716,135100,78877322,819,819,819,819,0
|
|
20240716,135000,78877322,819,819,819,819,1
|
|
20240716,134900,78876503,815,815,815,815,0
|
|
20240716,134800,78876503,815,815,815,815,0
|
|
20240716,134700,78876503,815,815,815,815,0
|
|
20240716,134600,78876503,815,815,815,815,0
|
|
20240716,134500,78876503,815,815,815,815,0
|
|
20240716,134400,78876503,815,815,815,815,0
|
|
20240716,134300,78876503,815,815,815,815,7
|
|
20240716,134200,78870798,819,819,819,819,0
|
|
20240716,134100,78870798,819,819,819,819,0
|
|
20240716,134000,78870798,819,819,819,819,0
|
|
20240716,133900,78870798,819,819,819,819,0
|
|
20240716,133800,78870798,819,819,819,819,0
|
|
20240716,133700,78870798,819,819,819,819,0
|
|
20240716,133600,78870798,819,819,819,819,0
|
|
20240716,133500,78870798,819,819,819,819,0
|
|
20240716,133400,78870798,819,819,819,819,0
|
|
20240716,133300,78870798,819,819,819,819,0
|
|
20240716,133200,78870798,819,819,819,819,0
|
|
20240716,133100,78870798,819,819,819,819,0
|
|
20240716,133000,78870798,819,819,819,819,0
|
|
20240716,132900,78870798,819,819,819,819,0
|
|
20240716,132800,78870798,819,819,819,819,1
|
|
20240716,132700,78869979,820,820,820,820,4
|
|
20240716,132600,78866699,823,823,823,823,0
|
|
20240716,132500,78866699,823,815,823,808,6464
|
|
20240716,132400,73640372,824,821,824,821,3767
|
|
20240716,132300,70543887,821,821,821,821,0
|
|
20240716,132200,70543887,821,821,821,821,1
|
|
20240716,132100,70543066,822,822,822,822,0
|
|
20240716,132000,70543066,822,821,822,821,15
|
|
20240716,131900,70530746,822,822,822,822,0
|
|
20240716,131800,70530746,822,822,822,822,0
|
|
20240716,131700,70530746,822,822,822,822,0
|
|
20240716,131600,70530746,822,822,822,822,0
|
|
20240716,131500,70530746,822,822,822,822,0
|
|
20240716,131400,70530746,822,822,822,822,0
|
|
20240716,131300,70530746,822,822,822,822,0
|
|
20240716,131200,70530746,822,822,822,822,0
|
|
20240716,131100,70530746,822,818,822,806,10492
|
|
20240716,131000,62002671,818,817,822,804,15106
|
|
20240716,130900,49746758,815,811,815,811,2485
|
|
20240716,130800,47726180,811,810,811,810,2
|
|
20240716,130700,47724559,807,807,807,807,0
|
|
20240716,130600,47724559,807,807,807,807,0
|
|
20240716,130500,47724559,807,807,807,807,1
|
|
20240716,130400,47723752,806,806,806,806,0
|
|
20240716,130300,47723752,806,806,806,806,0
|
|
20240716,130200,47723752,806,806,806,806,0
|
|
20240716,130100,47723752,806,809,809,806,5000
|
|
20240716,130000,43689486,806,806,806,806,0
|
|
20240716,125900,43689486,806,806,806,806,0
|
|
20240716,125800,43689486,806,813,813,806,5000
|
|
20240716,125700,39642212,811,811,811,811,0
|
|
20240716,125600,39642212,811,811,811,811,0
|
|
20240716,125500,39642212,811,811,811,811,0
|
|
20240716,125400,39642212,811,811,811,811,0
|
|
20240716,125300,39642212,811,815,815,810,4000
|
|
20240716,125200,36397129,819,819,819,819,0
|
|
20240716,125100,36397129,819,819,819,819,0
|
|
20240716,125000,36397129,819,819,819,819,0
|
|
20240716,124900,36397129,819,819,819,819,10
|
|
20240716,124800,36388939,819,819,819,819,1
|
|
20240716,124700,36388120,818,818,818,818,0
|
|
20240716,124600,36388120,818,818,818,818,0
|
|
20240716,124500,36388120,818,818,818,818,0
|
|
20240716,124400,36388120,818,818,818,818,0
|
|
20240716,124300,36388120,818,818,818,818,0
|
|
20240716,124200,36388120,818,818,818,818,0
|
|
20240716,124100,36388120,818,818,818,818,600
|
|
20240716,124000,35897320,817,817,817,817,598
|
|
20240716,123900,35408754,815,815,815,815,403
|
|
20240716,123800,35080309,815,815,815,815,441
|
|
20240716,123700,34720894,812,812,812,812,0
|
|
20240716,123600,34720894,812,812,812,812,15
|
|
20240716,123500,34708714,815,814,815,814,1630
|
|
20240716,123400,33381773,813,812,813,812,388
|
|
20240716,123300,33066347,811,811,811,811,59
|
|
20240716,123200,33018498,814,814,814,814,0
|
|
20240716,123100,33018498,814,814,814,814,0
|
|
20240716,123000,33018498,814,814,814,814,0
|
|
20240716,122900,33018498,814,814,814,814,0
|
|
20240716,122800,33018498,814,814,814,814,10
|
|
20240716,122700,33010358,814,814,814,814,0
|
|
20240716,122600,33010358,814,814,814,814,0
|
|
20240716,122500,33010358,814,814,814,814,13
|
|
20240716,122400,32999776,814,814,814,814,0
|
|
20240716,122300,32999776,814,814,814,814,1
|
|
20240716,122200,32998962,814,814,814,814,24
|
|
20240716,122100,32979426,814,814,814,814,0
|
|
20240716,122000,32979426,814,814,814,814,0
|
|
20240716,121900,32979426,814,814,814,814,20
|
|
20240716,121800,32963146,814,814,814,814,0
|
|
20240716,121700,32963146,814,814,814,814,1
|
|
20240716,121600,32962332,810,810,810,810,0
|
|
20240716,121500,32962332,810,810,810,810,0
|
|
20240716,121400,32962332,810,810,810,810,0
|
|
20240716,121300,32962332,810,810,810,810,0
|
|
20240716,121200,32962332,810,814,814,810,1226
|
|
20240716,121100,31969252,814,814,814,814,32
|
|
20240716,121000,31943204,814,814,814,814,5
|
|
20240716,120900,31939134,810,810,810,810,0
|
|
20240716,120800,31939134,810,812,812,810,405
|
|
20240716,120700,31610953,810,810,810,810,0
|
|
20240716,120600,31610953,810,810,810,810,0
|
|
20240716,120500,31610953,810,810,810,810,0
|
|
20240716,120400,31610953,810,810,810,810,0
|
|
20240716,120300,31610953,810,810,810,810,0
|
|
20240716,120200,31610953,810,810,810,810,0
|
|
20240716,120100,31610953,810,810,810,810,0
|
|
20240716,120000,31610953,810,810,810,810,0
|
|
20240716,115900,31610953,810,810,810,810,0
|
|
20240716,115800,31610953,810,810,810,810,0
|
|
20240716,115700,31610953,810,810,810,810,0
|
|
20240716,115600,31610953,810,810,810,810,0
|
|
20240716,115500,31610953,810,810,810,810,0
|
|
20240716,115400,31610953,810,810,810,810,20
|
|
20240716,115300,31594753,815,815,815,815,0
|
|
20240716,115200,31594753,815,815,815,815,1
|
|
20240716,115100,31593938,814,814,814,814,0
|
|
20240716,115000,31593938,814,814,814,814,1050
|
|
20240716,114900,30739238,814,814,814,814,0
|
|
20240716,114800,30739238,814,814,814,814,1000
|
|
20240716,114700,29925238,814,814,814,814,0
|
|
20240716,114600,29925238,814,814,814,814,17
|
|
20240716,114500,29911400,815,815,815,815,0
|
|
20240716,114400,29911400,815,815,815,815,10
|
|
20240716,114300,29903250,815,815,815,815,0
|
|
20240716,114200,29903250,815,815,815,815,0
|
|
20240716,114100,29903250,815,815,815,815,0
|
|
20240716,114000,29903250,815,815,815,815,0
|
|
20240716,113900,29903250,815,815,815,815,0
|
|
20240716,113800,29903250,815,815,815,815,9
|
|
20240716,113700,29895915,815,815,815,815,0
|
|
20240716,113600,29895915,815,815,815,815,0
|
|
20240716,113500,29895915,815,815,815,815,0
|
|
20240716,113400,29895915,815,815,815,815,0
|
|
20240716,113300,29895915,815,815,815,815,122
|
|
20240716,113200,29796485,815,815,815,815,24
|
|
20240716,113100,29776925,815,815,815,815,0
|
|
20240716,113000,29776925,815,809,815,809,1220
|
|
20240716,112900,28789884,813,813,813,813,7
|
|
20240716,112800,28784193,813,813,813,813,0
|
|
20240716,112700,28784193,813,813,813,813,100
|
|
20240716,112600,28702893,815,815,815,815,0
|
|
20240716,112500,28702893,815,815,815,815,0
|
|
20240716,112400,28702893,815,815,815,815,0
|
|
20240716,112300,28702893,815,815,815,815,1
|
|
20240716,112200,28702078,813,813,813,813,1000
|
|
20240716,112100,27889078,812,812,812,812,316
|
|
20240716,112000,27632486,809,809,809,809,0
|
|
20240716,111900,27632486,809,809,809,809,0
|
|
20240716,111800,27632486,809,809,809,809,0
|
|
20240716,111700,27632486,809,809,809,809,0
|
|
20240716,111600,27632486,809,809,809,809,0
|
|
20240716,111500,27632486,809,809,809,809,0
|
|
20240716,111400,27632486,809,809,809,809,0
|
|
20240716,111300,27632486,809,809,809,809,0
|
|
20240716,111200,27632486,809,809,809,809,0
|
|
20240716,111100,27632486,809,809,809,809,0
|
|
20240716,111000,27632486,809,809,809,809,0
|
|
20240716,110900,27632486,809,809,809,809,0
|
|
20240716,110800,27632486,809,809,809,809,0
|
|
20240716,110700,27632486,809,809,809,809,0
|
|
20240716,110600,27632486,809,809,809,809,49
|
|
20240716,110500,27592845,809,809,809,809,2
|
|
20240716,110400,27591227,809,809,809,809,2857
|
|
20240716,110300,25279914,809,809,809,809,0
|
|
20240716,110200,25279914,809,809,809,809,0
|
|
20240716,110100,25279914,809,809,809,809,0
|
|
20240716,110000,25279914,809,809,809,809,493
|
|
20240716,105900,24881077,809,809,809,809,0
|
|
20240716,105800,24881077,809,809,809,809,80
|
|
20240716,105700,24816357,809,809,809,809,10
|
|
20240716,105600,24808267,809,809,809,809,0
|
|
20240716,105500,24808267,809,809,809,809,0
|
|
20240716,105400,24808267,809,809,809,809,2
|
|
20240716,105300,24806649,805,807,807,805,1152
|
|
20240716,105200,23878843,807,807,807,807,132
|
|
20240716,105100,23772319,807,807,807,807,10
|
|
20240716,105000,23764249,807,807,807,807,10
|
|
20240716,104900,23756179,806,807,807,806,4168
|
|
20240716,104800,20396770,807,807,807,807,448
|
|
20240716,104700,20035234,808,809,809,808,6870
|
|
20240716,104600,14482310,810,811,811,810,742
|
|
20240716,104500,13881044,812,812,812,812,1
|
|
20240716,104400,13880232,814,814,814,814,0
|
|
20240716,104300,13880232,814,814,814,814,0
|
|
20240716,104200,13880232,814,814,814,814,0
|
|
20240716,104100,13880232,814,814,814,814,9
|
|
20240716,104000,13872906,814,814,814,814,1
|
|
20240716,103900,13872092,814,814,814,814,0
|
|
20240716,103800,13872092,814,814,814,814,50
|
|
20240716,103700,13831392,810,810,810,810,0
|
|
20240716,103600,13831392,810,810,810,810,0
|
|
20240716,103500,13831392,810,810,810,810,0
|
|
20240716,103400,13831392,810,810,810,810,0
|
|
20240716,103300,13831392,810,810,810,810,0
|
|
20240716,103200,13831392,810,810,810,810,0
|
|
20240716,103100,13831392,810,810,810,810,0
|
|
20240716,103000,13831392,810,810,810,810,0
|
|
20240716,102900,13831392,810,810,810,810,0
|
|
20240716,102800,13831392,810,810,810,810,689
|
|
20240716,102700,13273302,810,810,810,810,0
|
|
20240716,102600,13273302,810,811,811,810,581
|
|
20240716,102500,12802671,811,811,811,811,0
|
|
20240716,102400,12802671,811,811,811,811,0
|
|
20240716,102300,12802671,811,811,811,811,0
|
|
20240716,102200,12802671,811,811,811,811,0
|
|
20240716,102100,12802671,811,811,811,811,405
|
|
20240716,102000,12474216,810,810,810,810,14
|
|
20240716,101900,12462876,810,810,810,810,0
|
|
20240716,101800,12462876,810,810,810,810,0
|
|
20240716,101700,12462876,810,811,811,810,459
|
|
20240716,101600,12091028,811,811,811,811,0
|
|
20240716,101500,12091028,811,811,811,811,0
|
|
20240716,101400,12091028,811,811,811,811,0
|
|
20240716,101300,12091028,811,811,811,811,20
|
|
20240716,101200,12074808,812,812,812,812,0
|
|
20240716,101100,12074808,812,812,812,812,0
|
|
20240716,101000,12074808,812,812,812,812,0
|
|
20240716,100900,12074808,812,812,812,812,0
|
|
20240716,100800,12074808,812,812,812,812,0
|
|
20240716,100700,12074808,812,812,812,812,0
|
|
20240716,100600,12074808,812,812,812,812,0
|
|
20240716,100500,12074808,812,812,812,812,0
|
|
20240716,100400,12074808,812,812,812,812,0
|
|
20240716,100300,12074808,812,812,812,812,11
|
|
20240716,100200,12065876,818,813,818,813,16
|
|
20240716,100100,12052851,817,817,817,817,1
|
|
20240716,100000,12052034,817,817,817,817,0
|
|
20240716,095900,12052034,817,817,817,817,0
|
|
20240716,095800,12052034,817,817,817,817,6
|
|
20240716,095700,12047132,813,813,813,813,1
|
|
20240716,095600,12046319,818,818,818,818,0
|
|
20240716,095500,12046319,818,818,818,818,0
|
|
20240716,095400,12046319,818,814,818,814,3
|
|
20240716,095300,12043871,815,815,815,815,1
|
|
20240716,095200,12043056,816,816,816,816,1
|
|
20240716,095100,12042240,810,810,810,810,0
|
|
20240716,095000,12042240,810,813,813,810,245
|
|
20240716,094900,11843736,818,818,818,818,0
|
|
20240716,094800,11843736,818,813,818,813,116
|
|
20240716,094700,11749039,811,813,813,811,25
|
|
20240716,094600,11728739,816,816,816,816,0
|
|
20240716,094500,11728739,816,813,816,813,141
|
|
20240716,094400,11614013,813,813,813,813,21
|
|
20240716,094300,11596940,813,813,813,813,0
|
|
20240716,094200,11596940,813,813,813,813,89
|
|
20240716,094100,11524583,821,814,821,813,1600
|
|
20240716,094000,10221882,815,815,815,815,0
|
|
20240716,093900,10221882,815,815,815,815,0
|
|
20240716,093800,10221882,815,815,815,815,18
|
|
20240716,093700,10207212,815,815,815,815,28
|
|
20240716,093600,10184392,821,821,821,821,0
|
|
20240716,093500,10184392,821,816,821,816,106
|
|
20240716,093400,10097665,821,821,821,821,0
|
|
20240716,093300,10097665,821,821,821,821,0
|
|
20240716,093200,10097665,821,815,821,814,1659
|
|
20240716,093100,8744080,815,815,815,815,0
|
|
20240716,093000,8744080,815,813,815,813,145
|
|
20240716,092900,8625941,813,813,813,813,12
|
|
20240716,092800,8616185,816,816,816,816,14
|
|
20240716,092700,8604761,815,815,815,815,60
|
|
20240716,092600,8555861,819,819,819,818,42
|
|
20240716,092500,8521465,818,817,818,817,434
|
|
20240716,092400,8166493,818,817,818,817,61
|
|
20240716,092300,8116615,819,819,819,819,20
|
|
20240716,092200,8100235,819,817,819,817,72
|
|
20240716,092100,8041317,821,821,821,821,0
|
|
20240716,092000,8041317,821,817,821,817,70
|
|
20240716,091900,7984071,821,821,821,821,0
|
|
20240716,091800,7984071,821,817,821,817,140
|
|
20240716,091700,7869509,821,823,824,809,6143
|
|
20240716,091600,2884170,822,819,824,819,106
|
|
20240716,091500,2797164,824,824,824,824,0
|
|
20240716,091400,2797164,824,824,824,824,1
|
|
20240716,091300,2796340,823,823,824,820,42
|
|
20240716,091200,2761766,824,823,824,823,76
|
|
20240716,091100,2699213,824,823,824,823,74
|
|
20240716,091000,2638307,825,825,825,825,0
|
|
20240716,090900,2638307,825,825,825,825,0
|
|
20240716,090800,2638307,825,825,825,825,0
|
|
20240716,090700,2638307,825,825,825,825,0
|
|
20240716,090600,2638307,825,825,825,814,656
|
|
20240716,090500,2104266,817,826,826,817,502
|
|
20240716,090400,1694123,819,819,819,819,304
|
|
20240716,090300,1445147,827,827,827,827,0
|
|
20240716,090200,1445147,827,827,827,827,0
|
|
20240716,090100,1445147,827,827,827,827,1
|
|
20240716,090000,1444320,827,827,827,820,1760
|