706 lines
31 KiB
CSV
706 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,204300,235418464,831,831,831,831,6510
|
|
20240808,204200,235418464,831,831,831,831,0
|
|
20240808,204100,235418464,831,831,831,831,0
|
|
20240808,204000,235418464,831,831,831,831,0
|
|
20240808,203900,235418464,831,831,831,831,0
|
|
20240808,203800,235418464,831,831,831,831,0
|
|
20240808,203700,235418464,831,831,831,831,0
|
|
20240808,203600,235418464,831,831,831,831,0
|
|
20240808,203500,235418464,831,831,831,831,0
|
|
20240808,203400,235418464,831,831,831,831,0
|
|
20240808,203300,235418464,831,831,831,831,0
|
|
20240808,203200,235418464,831,831,831,831,0
|
|
20240808,203100,235418464,831,831,831,831,0
|
|
20240808,203000,235418464,831,831,831,831,0
|
|
20240808,202900,235418464,831,831,831,831,0
|
|
20240808,202800,235418464,831,831,831,831,0
|
|
20240808,202700,235418464,831,831,831,831,0
|
|
20240808,202600,235418464,831,831,831,831,0
|
|
20240808,202500,235418464,831,831,831,831,0
|
|
20240808,202400,235418464,831,831,831,831,0
|
|
20240808,202300,235418464,831,831,831,831,0
|
|
20240808,202200,235418464,831,831,831,831,0
|
|
20240808,202100,235418464,831,831,831,831,0
|
|
20240808,202000,235418464,831,831,831,831,0
|
|
20240808,201900,235418464,831,831,831,831,0
|
|
20240808,201800,235418464,831,831,831,831,0
|
|
20240808,201700,235418464,831,831,831,831,0
|
|
20240808,201600,235418464,831,831,831,831,0
|
|
20240808,201500,235418464,831,831,831,831,0
|
|
20240808,201400,235418464,831,831,831,831,0
|
|
20240808,201300,235418464,831,831,831,831,6510
|
|
20240808,201200,235418464,831,831,831,831,0
|
|
20240808,201100,235418464,831,831,831,831,0
|
|
20240808,201000,235418464,831,831,831,831,0
|
|
20240808,200900,235418464,831,831,831,831,0
|
|
20240808,200800,235418464,831,831,831,831,0
|
|
20240808,200700,235418464,831,831,831,831,0
|
|
20240808,200600,235418464,831,831,831,831,0
|
|
20240808,200500,235418464,831,831,831,831,0
|
|
20240808,200400,235418464,831,831,831,831,0
|
|
20240808,200300,235418464,831,831,831,831,0
|
|
20240808,200200,235418464,831,831,831,831,0
|
|
20240808,200100,235418464,831,831,831,831,0
|
|
20240808,200000,235418464,831,831,831,831,0
|
|
20240808,195900,235418464,831,831,831,831,0
|
|
20240808,195800,235418464,831,831,831,831,0
|
|
20240808,195700,235418464,831,831,831,831,0
|
|
20240808,195600,235418464,831,831,831,831,0
|
|
20240808,195500,235418464,831,831,831,831,0
|
|
20240808,195400,235418464,831,831,831,831,0
|
|
20240808,195300,235418464,831,831,831,831,0
|
|
20240808,195200,235418464,831,831,831,831,0
|
|
20240808,195100,235418464,831,831,831,831,0
|
|
20240808,195000,235418464,831,831,831,831,0
|
|
20240808,194900,235418464,831,831,831,831,0
|
|
20240808,194800,235418464,831,831,831,831,0
|
|
20240808,194700,235418464,831,831,831,831,0
|
|
20240808,194600,235418464,831,831,831,831,0
|
|
20240808,194500,235418464,831,831,831,831,0
|
|
20240808,194400,235418464,831,831,831,831,0
|
|
20240808,194300,235418464,831,831,831,831,6510
|
|
20240808,194200,235418464,831,831,831,831,0
|
|
20240808,194100,235418464,831,831,831,831,0
|
|
20240808,194000,235418464,831,831,831,831,0
|
|
20240808,193900,235418464,831,831,831,831,0
|
|
20240808,193800,235418464,831,831,831,831,0
|
|
20240808,193700,235418464,831,831,831,831,0
|
|
20240808,193600,235418464,831,831,831,831,0
|
|
20240808,193500,235418464,831,831,831,831,0
|
|
20240808,193400,235418464,831,831,831,831,0
|
|
20240808,193300,235418464,831,831,831,831,0
|
|
20240808,193200,235418464,831,831,831,831,0
|
|
20240808,193100,235418464,831,831,831,831,0
|
|
20240808,193000,235418464,831,831,831,831,0
|
|
20240808,192900,235418464,831,831,831,831,0
|
|
20240808,192800,235418464,831,831,831,831,0
|
|
20240808,192700,235418464,831,831,831,831,0
|
|
20240808,192600,235418464,831,831,831,831,0
|
|
20240808,192500,235418464,831,831,831,831,0
|
|
20240808,192400,235418464,831,831,831,831,0
|
|
20240808,192300,235418464,831,831,831,831,0
|
|
20240808,192200,235418464,831,831,831,831,0
|
|
20240808,192100,235418464,831,831,831,831,0
|
|
20240808,192000,235418464,831,831,831,831,0
|
|
20240808,191900,235418464,831,831,831,831,0
|
|
20240808,191800,235418464,831,831,831,831,0
|
|
20240808,191700,235418464,831,831,831,831,0
|
|
20240808,191600,235418464,831,831,831,831,0
|
|
20240808,191500,235418464,831,831,831,831,0
|
|
20240808,191400,235418464,831,831,831,831,0
|
|
20240808,191300,235418464,831,831,831,831,6510
|
|
20240808,191200,235418464,831,831,831,831,0
|
|
20240808,191100,235418464,831,831,831,831,0
|
|
20240808,191000,235418464,831,831,831,831,0
|
|
20240808,190900,235418464,831,831,831,831,0
|
|
20240808,190800,235418464,831,831,831,831,0
|
|
20240808,190700,235418464,831,831,831,831,0
|
|
20240808,190600,235418464,831,831,831,831,0
|
|
20240808,190500,235418464,831,831,831,831,0
|
|
20240808,190400,235418464,831,831,831,831,0
|
|
20240808,190300,235418464,831,831,831,831,0
|
|
20240808,190200,235418464,831,831,831,831,0
|
|
20240808,190100,235418464,831,831,831,831,0
|
|
20240808,190000,235418464,831,831,831,831,0
|
|
20240808,185900,235418464,831,831,831,831,0
|
|
20240808,185800,235418464,831,831,831,831,0
|
|
20240808,185700,235418464,831,831,831,831,0
|
|
20240808,185600,235418464,831,831,831,831,0
|
|
20240808,185500,235418464,831,831,831,831,0
|
|
20240808,185400,235418464,831,831,831,831,0
|
|
20240808,185300,235418464,831,831,831,831,0
|
|
20240808,185200,235418464,831,831,831,831,0
|
|
20240808,185100,235418464,831,831,831,831,0
|
|
20240808,185000,235418464,831,831,831,831,0
|
|
20240808,184900,235418464,831,831,831,831,0
|
|
20240808,184800,235418464,831,831,831,831,0
|
|
20240808,184700,235418464,831,831,831,831,0
|
|
20240808,184600,235418464,831,831,831,831,0
|
|
20240808,184500,235418464,831,831,831,831,0
|
|
20240808,184400,235418464,831,831,831,831,0
|
|
20240808,184300,235418464,831,831,831,831,6510
|
|
20240808,184200,235418464,831,831,831,831,0
|
|
20240808,184100,235418464,831,831,831,831,0
|
|
20240808,184000,235418464,831,831,831,831,0
|
|
20240808,183900,235418464,831,831,831,831,0
|
|
20240808,183800,235418464,831,831,831,831,0
|
|
20240808,183700,235418464,831,831,831,831,0
|
|
20240808,183600,235418464,831,831,831,831,0
|
|
20240808,183500,235418464,831,831,831,831,0
|
|
20240808,183400,235418464,831,831,831,831,0
|
|
20240808,183300,235418464,831,831,831,831,0
|
|
20240808,183200,235418464,831,831,831,831,0
|
|
20240808,183100,235418464,831,831,831,831,0
|
|
20240808,183000,235418464,831,831,831,831,0
|
|
20240808,182900,235418464,831,831,831,831,0
|
|
20240808,182800,235418464,831,831,831,831,0
|
|
20240808,182700,235418464,831,831,831,831,0
|
|
20240808,182600,235418464,831,831,831,831,0
|
|
20240808,182500,235418464,831,831,831,831,0
|
|
20240808,182400,235418464,831,831,831,831,0
|
|
20240808,182300,235418464,831,831,831,831,0
|
|
20240808,182200,235418464,831,831,831,831,0
|
|
20240808,182100,235418464,831,831,831,831,0
|
|
20240808,182000,235418464,831,831,831,831,0
|
|
20240808,181900,235418464,831,831,831,831,0
|
|
20240808,181800,235418464,831,831,831,831,0
|
|
20240808,181700,235418464,831,831,831,831,0
|
|
20240808,181600,235418464,831,831,831,831,0
|
|
20240808,181500,235418464,831,831,831,831,0
|
|
20240808,181400,235418464,831,831,831,831,0
|
|
20240808,181300,235418464,831,831,831,831,6510
|
|
20240808,181200,235418464,831,831,831,831,0
|
|
20240808,181100,235418464,831,831,831,831,0
|
|
20240808,181000,235418464,831,831,831,831,0
|
|
20240808,180900,235418464,831,831,831,831,0
|
|
20240808,180800,235418464,831,831,831,831,0
|
|
20240808,180700,235418464,831,831,831,831,0
|
|
20240808,180600,235418464,831,831,831,831,0
|
|
20240808,180500,235418464,831,831,831,831,0
|
|
20240808,180400,235418464,831,831,831,831,0
|
|
20240808,180300,235418464,831,831,831,831,0
|
|
20240808,180200,235418464,831,831,831,831,0
|
|
20240808,180100,235418464,831,831,831,831,0
|
|
20240808,180000,235418464,831,831,831,831,0
|
|
20240808,175900,235418464,831,831,831,831,0
|
|
20240808,175800,235418464,831,831,831,831,0
|
|
20240808,175700,235418464,831,831,831,831,0
|
|
20240808,175600,235418464,831,831,831,831,0
|
|
20240808,175500,235418464,831,831,831,831,0
|
|
20240808,175400,235418464,831,831,831,831,0
|
|
20240808,175300,235418464,831,831,831,831,0
|
|
20240808,175200,235418464,831,831,831,831,0
|
|
20240808,175100,235418464,831,831,831,831,0
|
|
20240808,175000,235418464,831,831,831,831,0
|
|
20240808,174900,235418464,831,831,831,831,0
|
|
20240808,174800,235418464,831,831,831,831,0
|
|
20240808,174700,235418464,831,831,831,831,0
|
|
20240808,174600,235418464,831,831,831,831,0
|
|
20240808,174500,235418464,831,831,831,831,0
|
|
20240808,174400,235418464,831,831,831,831,0
|
|
20240808,174300,235418464,831,831,831,831,6510
|
|
20240808,174200,235418464,831,831,831,831,0
|
|
20240808,174100,235418464,831,831,831,831,0
|
|
20240808,174000,235418464,831,831,831,831,0
|
|
20240808,173900,235418464,831,831,831,831,0
|
|
20240808,173800,235418464,831,831,831,831,0
|
|
20240808,173700,235418464,831,831,831,831,0
|
|
20240808,173600,235418464,831,831,831,831,0
|
|
20240808,173500,235418464,831,831,831,831,0
|
|
20240808,173400,235418464,831,831,831,831,0
|
|
20240808,173300,235418464,831,831,831,831,0
|
|
20240808,173200,235418464,831,831,831,831,0
|
|
20240808,173100,235418464,831,831,831,831,0
|
|
20240808,173000,235418464,831,831,831,831,0
|
|
20240808,172900,235418464,831,831,831,831,0
|
|
20240808,172800,235418464,831,831,831,831,0
|
|
20240808,172700,235418464,831,831,831,831,0
|
|
20240808,172600,235418464,831,831,831,831,0
|
|
20240808,172500,235418464,831,831,831,831,0
|
|
20240808,172400,235418464,831,831,831,831,0
|
|
20240808,172300,235418464,831,831,831,831,0
|
|
20240808,172200,235418464,831,831,831,831,0
|
|
20240808,172100,235418464,831,831,831,831,0
|
|
20240808,172000,235418464,831,831,831,831,0
|
|
20240808,171900,235418464,831,831,831,831,0
|
|
20240808,171800,235418464,831,831,831,831,0
|
|
20240808,171700,235418464,831,831,831,831,0
|
|
20240808,171600,235418464,831,831,831,831,0
|
|
20240808,171500,235418464,831,831,831,831,0
|
|
20240808,171400,235418464,831,831,831,831,0
|
|
20240808,171300,235418464,831,831,831,831,6510
|
|
20240808,171200,235418464,831,831,831,831,0
|
|
20240808,171100,235418464,831,831,831,831,0
|
|
20240808,171000,235418464,831,831,831,831,0
|
|
20240808,170900,235418464,831,831,831,831,0
|
|
20240808,170800,235418464,831,831,831,831,0
|
|
20240808,170700,235418464,831,831,831,831,0
|
|
20240808,170600,235418464,831,831,831,831,0
|
|
20240808,170500,235418464,831,831,831,831,0
|
|
20240808,170400,235418464,831,831,831,831,0
|
|
20240808,170300,235418464,831,831,831,831,0
|
|
20240808,170200,235418464,831,831,831,831,0
|
|
20240808,170100,235418464,831,831,831,831,0
|
|
20240808,170000,235418464,831,831,831,831,0
|
|
20240808,165900,235418464,831,831,831,831,0
|
|
20240808,165800,235418464,831,831,831,831,0
|
|
20240808,165700,235418464,831,831,831,831,0
|
|
20240808,165600,235418464,831,831,831,831,0
|
|
20240808,165500,235418464,831,831,831,831,0
|
|
20240808,165400,235418464,831,831,831,831,0
|
|
20240808,165300,235418464,831,831,831,831,0
|
|
20240808,165200,235418464,831,831,831,831,0
|
|
20240808,165100,235418464,831,831,831,831,0
|
|
20240808,165000,235418464,831,831,831,831,0
|
|
20240808,164900,235418464,831,831,831,831,0
|
|
20240808,164800,235418464,831,831,831,831,0
|
|
20240808,164700,235418464,831,831,831,831,0
|
|
20240808,164600,235418464,831,831,831,831,0
|
|
20240808,164500,235418464,831,831,831,831,0
|
|
20240808,164400,235418464,831,831,831,831,0
|
|
20240808,164300,235418464,831,831,831,831,6510
|
|
20240808,164200,235418464,831,831,831,831,0
|
|
20240808,164100,235418464,831,831,831,831,0
|
|
20240808,164000,235418464,831,831,831,831,0
|
|
20240808,163900,235418464,831,831,831,831,0
|
|
20240808,163800,235418464,831,831,831,831,0
|
|
20240808,163700,235418464,831,831,831,831,0
|
|
20240808,163600,235418464,831,831,831,831,0
|
|
20240808,163500,235418464,831,831,831,831,0
|
|
20240808,163400,235418464,831,831,831,831,0
|
|
20240808,163300,235418464,831,831,831,831,0
|
|
20240808,163200,235418464,831,831,831,831,0
|
|
20240808,163100,235418464,831,831,831,831,0
|
|
20240808,163000,235418464,831,831,831,831,0
|
|
20240808,162900,235418464,831,831,831,831,0
|
|
20240808,162800,235418464,831,831,831,831,0
|
|
20240808,162700,235418464,831,831,831,831,0
|
|
20240808,162600,235418464,831,831,831,831,0
|
|
20240808,162500,235418464,831,831,831,831,0
|
|
20240808,162400,235418464,831,831,831,831,0
|
|
20240808,162300,235418464,831,831,831,831,0
|
|
20240808,162200,235418464,831,831,831,831,0
|
|
20240808,162100,235418464,831,831,831,831,0
|
|
20240808,162000,235418464,831,831,831,831,0
|
|
20240808,161900,235418464,831,831,831,831,0
|
|
20240808,161800,235418464,831,831,831,831,0
|
|
20240808,161700,235418464,831,831,831,831,0
|
|
20240808,161600,235418464,831,831,831,831,0
|
|
20240808,161500,235418464,831,831,831,831,0
|
|
20240808,161400,235418464,831,831,831,831,0
|
|
20240808,161300,235418464,831,831,831,831,6510
|
|
20240808,161200,235418464,831,831,831,831,0
|
|
20240808,161100,235418464,831,831,831,831,0
|
|
20240808,161000,235418464,831,831,831,831,0
|
|
20240808,160900,235418464,831,831,831,831,0
|
|
20240808,160800,235418464,831,831,831,831,0
|
|
20240808,160700,235418464,831,831,831,831,0
|
|
20240808,160600,235418464,831,831,831,831,0
|
|
20240808,160500,235418464,831,831,831,831,0
|
|
20240808,160400,235418464,831,831,831,831,0
|
|
20240808,160300,235418464,831,831,831,831,0
|
|
20240808,160200,235418464,831,831,831,831,0
|
|
20240808,160100,235418464,831,831,831,831,0
|
|
20240808,160000,235418464,831,831,831,831,0
|
|
20240808,155900,235418464,831,831,831,831,0
|
|
20240808,155800,235418464,831,831,831,831,0
|
|
20240808,155700,235418464,831,831,831,831,0
|
|
20240808,155600,235418464,831,831,831,831,0
|
|
20240808,155500,235418464,831,831,831,831,0
|
|
20240808,155400,235418464,831,831,831,831,0
|
|
20240808,155300,235418464,831,831,831,831,0
|
|
20240808,155200,235418464,831,831,831,831,0
|
|
20240808,155100,235418464,831,831,831,831,0
|
|
20240808,155000,235418464,831,831,831,831,0
|
|
20240808,154900,235418464,831,831,831,831,0
|
|
20240808,154800,235418464,831,831,831,831,0
|
|
20240808,154700,235418464,831,831,831,831,0
|
|
20240808,154600,235418464,831,831,831,831,0
|
|
20240808,154500,235418464,831,831,831,831,0
|
|
20240808,154400,235418464,831,831,831,831,0
|
|
20240808,154300,235418464,831,831,831,831,6510
|
|
20240808,154200,235418464,831,831,831,831,0
|
|
20240808,154100,235418464,831,831,831,831,0
|
|
20240808,154000,235418464,831,831,831,831,0
|
|
20240808,153900,235418464,831,831,831,831,0
|
|
20240808,153800,235418464,831,831,831,831,0
|
|
20240808,153700,235418464,831,831,831,831,0
|
|
20240808,153600,235418464,831,831,831,831,0
|
|
20240808,153500,235418464,831,831,831,831,0
|
|
20240808,153400,235418464,831,831,831,831,0
|
|
20240808,153300,235418464,831,831,831,831,0
|
|
20240808,153200,235418464,831,831,831,831,0
|
|
20240808,153100,235418464,831,831,831,831,0
|
|
20240808,153000,235418464,831,831,831,831,6510
|
|
20240808,152900,230008654,845,845,845,845,0
|
|
20240808,152800,230008654,845,845,845,845,0
|
|
20240808,152700,230008654,845,845,845,845,0
|
|
20240808,152600,230008654,845,845,845,845,0
|
|
20240808,152500,230008654,845,845,845,845,0
|
|
20240808,152400,230008654,845,845,845,845,0
|
|
20240808,152300,230008654,845,845,845,845,0
|
|
20240808,152200,230008654,845,845,845,845,0
|
|
20240808,152100,230008654,845,845,845,845,0
|
|
20240808,152000,230008654,845,845,845,845,0
|
|
20240808,151900,230008654,845,845,847,834,2903
|
|
20240808,151800,227560307,847,845,847,845,233
|
|
20240808,151700,227363257,844,843,844,843,2080
|
|
20240808,151600,225608623,841,841,841,841,1
|
|
20240808,151500,225607782,832,845,846,832,4006
|
|
20240808,151400,222268920,845,845,845,841,241
|
|
20240808,151300,222065643,845,845,845,845,0
|
|
20240808,151200,222065643,845,845,845,845,0
|
|
20240808,151100,222065643,845,845,845,845,300
|
|
20240808,151000,221812143,845,845,845,845,200
|
|
20240808,150900,221643143,845,845,845,845,50
|
|
20240808,150800,221600893,845,845,845,845,0
|
|
20240808,150700,221600893,845,845,845,845,49
|
|
20240808,150600,221559488,840,845,845,840,48
|
|
20240808,150500,221519118,845,840,845,840,886
|
|
20240808,150400,220774848,845,845,845,845,0
|
|
20240808,150300,220774848,845,845,845,845,6
|
|
20240808,150200,220769778,845,845,845,845,295
|
|
20240808,150100,220520503,840,840,840,840,0
|
|
20240808,150000,220520503,840,840,840,840,26
|
|
20240808,145900,220498663,846,846,846,846,0
|
|
20240808,145800,220498663,846,846,846,846,1
|
|
20240808,145700,220497817,840,840,840,840,93
|
|
20240808,145600,220419697,846,840,846,840,256
|
|
20240808,145500,220204646,845,845,845,845,1
|
|
20240808,145400,220203801,845,845,845,845,1
|
|
20240808,145300,220202956,845,845,845,845,28
|
|
20240808,145200,220179296,845,843,845,843,780
|
|
20240808,145100,219521047,843,843,843,843,1
|
|
20240808,145000,219520204,840,840,840,840,1
|
|
20240808,144900,219519364,841,841,841,841,0
|
|
20240808,144800,219519364,841,841,841,841,2
|
|
20240808,144700,219517682,841,841,841,841,0
|
|
20240808,144600,219517682,841,841,841,841,1
|
|
20240808,144500,219516841,841,841,841,841,0
|
|
20240808,144400,219516841,841,841,841,841,0
|
|
20240808,144300,219516841,841,841,841,841,421
|
|
20240808,144200,219162780,841,841,841,841,1
|
|
20240808,144100,219161939,840,840,840,840,0
|
|
20240808,144000,219161939,840,840,840,840,101
|
|
20240808,143900,219077099,840,840,840,840,1
|
|
20240808,143800,219076259,840,840,840,840,50
|
|
20240808,143700,219034259,840,840,840,840,987
|
|
20240808,143600,218205179,840,840,840,840,0
|
|
20240808,143500,218205179,840,843,843,840,304
|
|
20240808,143400,217949462,843,843,843,843,1
|
|
20240808,143300,217948619,843,843,843,843,4
|
|
20240808,143200,217945247,843,843,843,843,0
|
|
20240808,143100,217945247,843,843,844,843,1042
|
|
20240808,143000,217066282,843,842,843,842,500
|
|
20240808,142900,216644962,844,836,844,836,1000
|
|
20240808,142800,215805097,837,837,837,837,0
|
|
20240808,142700,215805097,837,837,837,837,0
|
|
20240808,142600,215805097,837,837,837,837,0
|
|
20240808,142500,215805097,837,837,837,837,10
|
|
20240808,142400,215796727,832,832,832,832,0
|
|
20240808,142300,215796727,832,832,832,832,0
|
|
20240808,142200,215796727,832,832,832,832,0
|
|
20240808,142100,215796727,832,836,836,832,8
|
|
20240808,142000,215790067,838,838,838,838,1005
|
|
20240808,141900,214947877,838,837,838,837,3000
|
|
20240808,141800,212434143,831,831,831,831,0
|
|
20240808,141700,212434143,831,831,831,831,0
|
|
20240808,141600,212434143,831,831,831,831,10
|
|
20240808,141500,212425833,838,838,838,838,1
|
|
20240808,141400,212424995,830,833,833,830,303
|
|
20240808,141300,212173126,834,836,836,834,79
|
|
20240808,141200,212107180,837,837,837,837,21
|
|
20240808,141100,212089603,839,839,839,839,0
|
|
20240808,141000,212089603,839,837,839,837,301
|
|
20240808,140900,211837664,837,837,840,835,154
|
|
20240808,140800,211708718,835,835,835,835,1
|
|
20240808,140700,211707883,836,836,836,836,2
|
|
20240808,140600,211706211,837,834,837,834,95
|
|
20240808,140500,211626978,834,834,834,834,0
|
|
20240808,140400,211626978,834,834,834,834,0
|
|
20240808,140300,211626978,834,834,834,834,1
|
|
20240808,140200,211626144,831,831,831,831,0
|
|
20240808,140100,211626144,831,831,831,831,0
|
|
20240808,140000,211626144,831,831,831,831,43
|
|
20240808,135900,211590411,831,831,831,831,0
|
|
20240808,135800,211590411,831,831,831,831,3
|
|
20240808,135700,211587918,830,830,830,830,0
|
|
20240808,135600,211587918,830,830,830,830,0
|
|
20240808,135500,211587918,830,830,830,830,0
|
|
20240808,135400,211587918,830,830,830,830,0
|
|
20240808,135300,211587918,830,830,830,830,0
|
|
20240808,135200,211587918,830,829,830,829,1230
|
|
20240808,135100,210567248,828,828,828,828,13
|
|
20240808,135000,210556484,828,828,828,828,297
|
|
20240808,134900,210310568,825,825,825,825,0
|
|
20240808,134800,210310568,825,825,825,825,249
|
|
20240808,134700,210105143,825,825,825,825,251
|
|
20240808,134600,209898068,825,825,825,825,0
|
|
20240808,134500,209898068,825,825,825,825,0
|
|
20240808,134400,209898068,825,825,825,825,0
|
|
20240808,134300,209898068,825,825,825,825,0
|
|
20240808,134200,209898068,825,825,825,825,180
|
|
20240808,134100,209749568,825,825,825,825,0
|
|
20240808,134000,209749568,825,825,825,825,0
|
|
20240808,133900,209749568,825,825,825,825,60
|
|
20240808,133800,209700068,829,829,829,829,1
|
|
20240808,133700,209699239,825,825,825,825,20
|
|
20240808,133600,209682739,829,828,829,828,351
|
|
20240808,133500,209391806,828,828,828,828,0
|
|
20240808,133400,209391806,828,828,828,828,0
|
|
20240808,133300,209391806,828,828,828,828,0
|
|
20240808,133200,209391806,828,825,828,825,2
|
|
20240808,133100,209390153,828,828,828,828,1
|
|
20240808,133000,209389325,827,827,827,827,0
|
|
20240808,132900,209389325,827,828,828,827,302
|
|
20240808,132800,209139271,827,827,827,827,0
|
|
20240808,132700,209139271,827,827,827,827,410
|
|
20240808,132600,208800201,827,827,827,827,0
|
|
20240808,132500,208800201,827,827,827,827,3
|
|
20240808,132400,208797720,827,825,827,825,2
|
|
20240808,132300,208796068,825,824,825,824,411
|
|
20240808,132200,208457284,824,824,824,824,500
|
|
20240808,132100,208045284,824,824,824,824,0
|
|
20240808,132000,208045284,824,824,824,824,0
|
|
20240808,131900,208045284,824,824,824,824,0
|
|
20240808,131800,208045284,824,824,824,824,0
|
|
20240808,131700,208045284,824,824,824,824,300
|
|
20240808,131600,207798084,825,825,825,825,2
|
|
20240808,131500,207796434,824,824,824,824,0
|
|
20240808,131400,207796434,824,824,824,824,0
|
|
20240808,131300,207796434,824,824,824,824,242
|
|
20240808,131200,207597026,822,822,822,822,0
|
|
20240808,131100,207597026,822,822,822,822,10
|
|
20240808,131000,207588806,824,824,824,824,544
|
|
20240808,130900,207140550,824,824,824,824,0
|
|
20240808,130800,207140550,824,824,824,824,200
|
|
20240808,130700,206975750,824,823,824,823,501
|
|
20240808,130600,206563426,823,823,823,823,0
|
|
20240808,130500,206563426,823,823,823,823,0
|
|
20240808,130400,206563426,823,823,823,823,0
|
|
20240808,130300,206563426,823,823,823,823,0
|
|
20240808,130200,206563426,823,823,823,823,0
|
|
20240808,130100,206563426,823,823,823,823,0
|
|
20240808,130000,206563426,823,823,823,823,0
|
|
20240808,125900,206563426,823,823,823,823,0
|
|
20240808,125800,206563426,823,823,823,823,0
|
|
20240808,125700,206563426,823,823,823,823,289
|
|
20240808,125600,206325579,823,823,823,823,123
|
|
20240808,125500,206224350,823,823,823,823,0
|
|
20240808,125400,206224350,823,821,823,821,300
|
|
20240808,125300,205977746,821,821,821,821,0
|
|
20240808,125200,205977746,821,821,821,821,0
|
|
20240808,125100,205977746,821,820,821,820,856
|
|
20240808,125000,205275825,820,820,820,820,0
|
|
20240808,124900,205275825,820,820,820,820,0
|
|
20240808,124800,205275825,820,820,820,820,251
|
|
20240808,124700,205070005,820,819,820,819,2
|
|
20240808,124600,205068366,817,817,817,817,0
|
|
20240808,124500,205068366,817,817,817,817,0
|
|
20240808,124400,205068366,817,817,817,817,219
|
|
20240808,124300,204889443,817,817,817,817,0
|
|
20240808,124200,204889443,817,817,817,817,1
|
|
20240808,124100,204888626,814,814,814,814,0
|
|
20240808,124000,204888626,814,814,814,814,0
|
|
20240808,123900,204888626,814,814,814,814,0
|
|
20240808,123800,204888626,814,814,814,814,0
|
|
20240808,123700,204888626,814,814,814,814,0
|
|
20240808,123600,204888626,814,814,814,814,0
|
|
20240808,123500,204888626,814,814,814,814,213
|
|
20240808,123400,204715244,816,816,816,816,0
|
|
20240808,123300,204715244,816,816,816,816,0
|
|
20240808,123200,204715244,816,816,816,816,0
|
|
20240808,123100,204715244,816,816,816,816,157
|
|
20240808,123000,204587132,816,816,816,816,83
|
|
20240808,122900,204519404,816,816,816,816,500
|
|
20240808,122800,204111404,816,816,816,816,0
|
|
20240808,122700,204111404,816,813,816,813,4
|
|
20240808,122600,204108143,813,813,813,813,0
|
|
20240808,122500,204108143,813,815,815,813,1058
|
|
20240808,122400,203247689,815,815,815,815,0
|
|
20240808,122300,203247689,815,815,815,815,0
|
|
20240808,122200,203247689,815,815,815,815,100
|
|
20240808,122100,203166189,815,815,815,815,50
|
|
20240808,122000,203125439,815,815,815,815,0
|
|
20240808,121900,203125439,815,815,815,815,0
|
|
20240808,121800,203125439,815,815,815,815,0
|
|
20240808,121700,203125439,815,815,815,815,0
|
|
20240808,121600,203125439,815,815,815,815,0
|
|
20240808,121500,203125439,815,815,815,815,0
|
|
20240808,121400,203125439,815,815,815,815,0
|
|
20240808,121300,203125439,815,815,815,815,0
|
|
20240808,121200,203125439,815,815,815,815,0
|
|
20240808,121100,203125439,815,815,815,815,0
|
|
20240808,121000,203125439,815,815,815,815,1
|
|
20240808,120900,203124624,814,814,814,814,0
|
|
20240808,120800,203124624,814,814,814,814,0
|
|
20240808,120700,203124624,814,814,814,814,253
|
|
20240808,120600,202918682,814,814,814,814,47
|
|
20240808,120500,202880424,814,814,814,814,0
|
|
20240808,120400,202880424,814,814,814,814,5
|
|
20240808,120300,202876354,812,812,812,812,0
|
|
20240808,120200,202876354,812,812,812,812,0
|
|
20240808,120100,202876354,812,813,813,812,430
|
|
20240808,120000,202526814,814,814,814,814,0
|
|
20240808,115900,202526814,814,814,814,814,5
|
|
20240808,115800,202522744,812,812,812,812,9
|
|
20240808,115700,202515436,812,812,812,812,503
|
|
20240808,115600,202107000,815,815,815,815,0
|
|
20240808,115500,202107000,815,815,815,815,0
|
|
20240808,115400,202107000,815,815,815,815,0
|
|
20240808,115300,202107000,815,815,815,815,0
|
|
20240808,115200,202107000,815,815,815,815,0
|
|
20240808,115100,202107000,815,815,815,815,0
|
|
20240808,115000,202107000,815,815,815,815,0
|
|
20240808,114900,202107000,815,815,815,815,1
|
|
20240808,114800,202106185,809,809,809,809,0
|
|
20240808,114700,202106185,809,809,809,809,265
|
|
20240808,114600,201891800,809,809,809,809,10
|
|
20240808,114500,201883710,809,810,810,809,620
|
|
20240808,114400,201381775,810,810,810,810,0
|
|
20240808,114300,201381775,810,810,810,810,0
|
|
20240808,114200,201381775,810,815,816,810,127
|
|
20240808,114100,201278894,810,810,810,810,0
|
|
20240808,114000,201278894,810,810,810,810,0
|
|
20240808,113900,201278894,810,810,810,810,0
|
|
20240808,113800,201278894,810,810,810,810,0
|
|
20240808,113700,201278894,810,810,810,810,261
|
|
20240808,113600,201067484,807,807,807,807,0
|
|
20240808,113500,201067484,807,807,807,807,0
|
|
20240808,113400,201067484,807,807,807,807,0
|
|
20240808,113300,201067484,807,807,807,807,0
|
|
20240808,113200,201067484,807,807,807,807,46
|
|
20240808,113100,201030362,810,810,810,810,5
|
|
20240808,113000,201026312,810,810,810,810,1
|
|
20240808,112900,201025502,807,809,809,807,1276
|
|
20240808,112800,199995718,807,809,809,807,1088
|
|
20240808,112700,199117310,809,810,810,809,1100
|
|
20240808,112600,198227273,816,816,816,816,0
|
|
20240808,112500,198227273,816,814,816,814,612
|
|
20240808,112400,197729102,814,814,814,814,10
|
|
20240808,112300,197720962,810,810,810,810,1031
|
|
20240808,112200,196885852,814,814,814,814,0
|
|
20240808,112100,196885852,814,814,814,814,0
|
|
20240808,112000,196885852,814,814,814,814,0
|
|
20240808,111900,196885852,814,814,814,814,0
|
|
20240808,111800,196885852,814,813,814,813,4
|
|
20240808,111700,196882599,814,814,814,814,1
|
|
20240808,111600,196881785,813,813,813,813,0
|
|
20240808,111500,196881785,813,813,813,813,0
|
|
20240808,111400,196881785,813,813,813,813,265
|
|
20240808,111300,196666340,813,813,813,813,100
|
|
20240808,111200,196585040,813,812,813,812,30
|
|
20240808,111100,196560663,814,814,814,814,0
|
|
20240808,111000,196560663,814,814,814,814,0
|
|
20240808,110900,196560663,814,814,814,814,0
|
|
20240808,110800,196560663,814,814,814,814,0
|
|
20240808,110700,196560663,814,814,814,814,0
|
|
20240808,110600,196560663,814,814,814,814,0
|
|
20240808,110500,196560663,814,811,814,811,5
|
|
20240808,110400,196556597,803,804,804,803,4663
|
|
20240808,110300,192811994,804,808,808,804,493
|
|
20240808,110200,192414740,816,816,816,816,0
|
|
20240808,110100,192414740,816,813,816,813,3
|
|
20240808,110000,192412296,810,810,810,810,1
|
|
20240808,105900,192411486,811,813,813,801,1127
|
|
20240808,105800,191504233,817,817,817,817,1
|
|
20240808,105700,191503416,817,817,817,817,8
|
|
20240808,105600,191496880,817,817,817,817,0
|
|
20240808,105500,191496880,817,817,817,817,0
|
|
20240808,105400,191496880,817,817,817,817,351
|
|
20240808,105300,191210113,817,817,817,817,0
|
|
20240808,105200,191210113,817,807,820,800,3014
|
|
20240808,105100,188789683,807,807,807,807,800
|
|
20240808,105000,188144083,806,815,815,805,2464
|
|
20240808,104900,186148679,815,817,817,815,625
|
|
20240808,104800,185639302,826,826,826,826,0
|
|
20240808,104700,185639302,826,826,826,826,0
|
|
20240808,104600,185639302,826,826,826,826,30
|
|
20240808,104500,185614522,823,823,823,823,0
|
|
20240808,104400,185614522,823,823,823,823,0
|
|
20240808,104300,185614522,823,823,823,823,1
|
|
20240808,104200,185613699,824,824,824,824,600
|
|
20240808,104100,185119299,824,824,824,824,0
|
|
20240808,104000,185119299,824,824,824,824,159
|
|
20240808,103900,184988283,826,826,826,826,0
|
|
20240808,103800,184988283,826,826,826,826,0
|
|
20240808,103700,184988283,826,812,826,812,422
|
|
20240808,103600,184645226,812,817,818,812,3398
|
|
20240808,103500,181880029,816,823,823,816,4120
|
|
20240808,103400,178498098,825,825,825,825,100
|
|
20240808,103300,178415598,827,827,827,827,0
|
|
20240808,103200,178415598,827,824,828,823,1274
|
|
20240808,103100,177366202,828,829,829,823,95
|
|
20240808,103000,177287866,821,823,823,821,926
|
|
20240808,102900,176527496,824,830,830,824,78
|
|
20240808,102800,176463206,821,830,831,821,2915
|
|
20240808,102700,174051605,830,832,832,830,3416
|
|
20240808,102600,171214446,832,833,833,832,438
|
|
20240808,102500,170849711,839,839,839,839,1
|
|
20240808,102400,170848872,839,839,839,839,10
|
|
20240808,102300,170840482,833,839,839,833,3
|
|
20240808,102200,170837971,833,833,833,833,1046
|
|
20240808,102100,169966653,839,833,839,833,116
|
|
20240808,102000,169870019,839,833,839,832,609
|
|
20240808,101900,169362965,839,832,839,832,11
|
|
20240808,101800,169353806,839,842,842,832,1425
|
|
20240808,101700,168158414,842,840,844,840,313
|
|
20240808,101600,167895445,840,840,840,830,3107
|
|
20240808,101500,165289504,840,841,842,830,10470
|
|
20240808,101400,156592425,840,838,840,838,4547
|
|
20240808,101300,152782018,838,832,838,831,831
|
|
20240808,101200,152090077,837,837,837,837,4
|
|
20240808,101100,152086729,830,833,833,830,1279
|
|
20240808,101000,151024414,834,834,843,834,7344
|
|
20240808,100900,144850415,835,835,835,835,424
|
|
20240808,100800,144496375,835,848,848,835,9627
|
|
20240808,100700,136397156,848,849,857,846,463
|
|
20240808,100600,136004752,849,849,849,849,0
|
|
20240808,100500,136004752,849,848,855,846,5065
|
|
20240808,100400,131714114,848,850,860,848,9295
|
|
20240808,100300,123819703,848,873,873,845,20373
|
|
20240808,100200,106236443,873,879,879,863,11069
|
|
20240808,100100,96580421,879,868,893,868,48980
|
|
20240808,100000,53708821,867,867,867,867,0
|
|
20240808,095900,53708821,867,867,867,867,0
|
|
20240808,095800,53708821,867,844,867,844,13920
|
|
20240808,095700,41732090,845,845,845,835,7
|
|
20240808,095600,41726197,845,838,845,835,1205
|
|
20240808,095500,40712809,840,844,844,840,8
|
|
20240808,095400,40706071,845,845,845,845,203
|
|
20240808,095300,40534536,845,835,845,835,1784
|
|
20240808,095200,39039760,835,835,835,835,0
|
|
20240808,095100,39039760,835,835,835,835,6
|
|
20240808,095000,39034750,835,834,835,834,310
|
|
20240808,094900,38775920,833,837,837,823,171
|
|
20240808,094800,38634392,837,831,837,831,121
|
|
20240808,094700,38533180,833,833,833,833,2718
|
|
20240808,094600,36269086,833,833,833,833,12
|
|
20240808,094500,36259090,835,845,846,835,2810
|
|
20240808,094400,33911752,845,849,853,834,5291
|
|
20240808,094300,29487050,849,854,854,834,3306
|
|
20240808,094200,26675705,850,842,855,842,3808
|
|
20240808,094100,23438074,843,834,843,834,3169
|
|
20240808,094000,20771548,834,834,834,833,107
|
|
20240808,093900,20682335,833,826,833,826,2536
|
|
20240808,093800,18573311,821,821,821,821,0
|
|
20240808,093700,18573311,821,821,821,821,0
|
|
20240808,093600,18573311,821,821,821,821,0
|
|
20240808,093500,18573311,821,821,821,821,0
|
|
20240808,093400,18573311,821,821,821,821,755
|
|
20240808,093300,17953456,820,827,827,820,1942
|
|
20240808,093200,16360797,820,821,828,820,1601
|
|
20240808,093100,15047039,820,822,822,820,1000
|
|
20240808,093000,14225314,822,829,836,822,1767
|
|
20240808,092900,12762527,820,820,820,820,0
|
|
20240808,092800,12762527,820,820,820,820,0
|
|
20240808,092700,12762527,820,820,820,820,10
|
|
20240808,092600,12754327,820,827,827,820,190
|
|
20240808,092500,12598511,835,829,835,829,16
|
|
20240808,092400,12585218,821,837,843,820,1036
|
|
20240808,092300,11732046,829,840,848,829,1298
|
|
20240808,092200,10636220,840,821,840,821,1722
|
|
20240808,092100,9211283,821,820,821,817,113
|
|
20240808,092000,9118780,820,820,820,820,0
|
|
20240808,091900,9118780,820,820,824,820,1158
|
|
20240808,091800,8169138,820,815,820,815,949
|
|
20240808,091700,7391111,814,813,814,813,57
|
|
20240808,091600,7344727,811,808,811,808,646
|
|
20240808,091500,6822104,809,804,809,804,1199
|
|
20240808,091400,5857033,801,801,801,801,0
|
|
20240808,091300,5857033,801,801,801,801,0
|
|
20240808,091200,5857033,801,801,801,801,13
|
|
20240808,091100,5846620,806,806,806,806,25
|
|
20240808,091000,5826470,809,809,809,809,0
|
|
20240808,090900,5826470,809,809,809,809,0
|
|
20240808,090800,5826470,809,808,809,808,2700
|
|
20240808,090700,3642670,809,809,809,809,0
|
|
20240808,090600,3642670,809,809,809,809,11
|
|
20240808,090500,3633771,809,809,809,809,200
|
|
20240808,090400,3471971,809,803,809,803,646
|
|
20240808,090300,2949443,801,801,801,801,0
|
|
20240808,090200,2949443,801,800,801,800,744
|
|
20240808,090100,2353502,798,792,798,792,863
|
|
20240808,090000,1665792,792,789,792,789,2111
|