636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,193300,343142608,830,830,830,830,2692
|
|
20240723,193200,343142608,830,830,830,830,0
|
|
20240723,193100,343142608,830,830,830,830,0
|
|
20240723,193000,343142608,830,830,830,830,0
|
|
20240723,192900,343142608,830,830,830,830,0
|
|
20240723,192800,343142608,830,830,830,830,0
|
|
20240723,192700,343142608,830,830,830,830,0
|
|
20240723,192600,343142608,830,830,830,830,0
|
|
20240723,192500,343142608,830,830,830,830,0
|
|
20240723,192400,343142608,830,830,830,830,0
|
|
20240723,192300,343142608,830,830,830,830,0
|
|
20240723,192200,343142608,830,830,830,830,0
|
|
20240723,192100,343142608,830,830,830,830,0
|
|
20240723,192000,343142608,830,830,830,830,0
|
|
20240723,191900,343142608,830,830,830,830,0
|
|
20240723,191800,343142608,830,830,830,830,0
|
|
20240723,191700,343142608,830,830,830,830,0
|
|
20240723,191600,343142608,830,830,830,830,0
|
|
20240723,191500,343142608,830,830,830,830,0
|
|
20240723,191400,343142608,830,830,830,830,0
|
|
20240723,191300,343142608,830,830,830,830,0
|
|
20240723,191200,343142608,830,830,830,830,0
|
|
20240723,191100,343142608,830,830,830,830,0
|
|
20240723,191000,343142608,830,830,830,830,0
|
|
20240723,190900,343142608,830,830,830,830,0
|
|
20240723,190800,343142608,830,830,830,830,0
|
|
20240723,190700,343142608,830,830,830,830,0
|
|
20240723,190600,343142608,830,830,830,830,0
|
|
20240723,190500,343142608,830,830,830,830,0
|
|
20240723,190400,343142608,830,830,830,830,0
|
|
20240723,190300,343142608,830,830,830,830,2692
|
|
20240723,190200,343142608,830,830,830,830,0
|
|
20240723,190100,343142608,830,830,830,830,0
|
|
20240723,190000,343142608,830,830,830,830,0
|
|
20240723,185900,343142608,830,830,830,830,0
|
|
20240723,185800,343142608,830,830,830,830,0
|
|
20240723,185700,343142608,830,830,830,830,0
|
|
20240723,185600,343142608,830,830,830,830,0
|
|
20240723,185500,343142608,830,830,830,830,0
|
|
20240723,185400,343142608,830,830,830,830,0
|
|
20240723,185300,343142608,830,830,830,830,0
|
|
20240723,185200,343142608,830,830,830,830,0
|
|
20240723,185100,343142608,830,830,830,830,0
|
|
20240723,185000,343142608,830,830,830,830,0
|
|
20240723,184900,343142608,830,830,830,830,0
|
|
20240723,184800,343142608,830,830,830,830,0
|
|
20240723,184700,343142608,830,830,830,830,0
|
|
20240723,184600,343142608,830,830,830,830,0
|
|
20240723,184500,343142608,830,830,830,830,0
|
|
20240723,184400,343142608,830,830,830,830,0
|
|
20240723,184300,343142608,830,830,830,830,0
|
|
20240723,184200,343142608,830,830,830,830,0
|
|
20240723,184100,343142608,830,830,830,830,0
|
|
20240723,184000,343142608,830,830,830,830,0
|
|
20240723,183900,343142608,830,830,830,830,0
|
|
20240723,183800,343142608,830,830,830,830,0
|
|
20240723,183700,343142608,830,830,830,830,0
|
|
20240723,183600,343142608,830,830,830,830,0
|
|
20240723,183500,343142608,830,830,830,830,0
|
|
20240723,183400,343142608,830,830,830,830,0
|
|
20240723,183300,343142608,830,830,830,830,2692
|
|
20240723,183200,343142608,830,830,830,830,0
|
|
20240723,183100,343142608,830,830,830,830,0
|
|
20240723,183000,343142608,830,830,830,830,0
|
|
20240723,182900,343142608,830,830,830,830,0
|
|
20240723,182800,343142608,830,830,830,830,0
|
|
20240723,182700,343142608,830,830,830,830,0
|
|
20240723,182600,343142608,830,830,830,830,0
|
|
20240723,182500,343142608,830,830,830,830,0
|
|
20240723,182400,343142608,830,830,830,830,0
|
|
20240723,182300,343142608,830,830,830,830,0
|
|
20240723,182200,343142608,830,830,830,830,0
|
|
20240723,182100,343142608,830,830,830,830,0
|
|
20240723,182000,343142608,830,830,830,830,0
|
|
20240723,181900,343142608,830,830,830,830,0
|
|
20240723,181800,343142608,830,830,830,830,0
|
|
20240723,181700,343142608,830,830,830,830,0
|
|
20240723,181600,343142608,830,830,830,830,0
|
|
20240723,181500,343142608,830,830,830,830,0
|
|
20240723,181400,343142608,830,830,830,830,0
|
|
20240723,181300,343142608,830,830,830,830,0
|
|
20240723,181200,343142608,830,830,830,830,0
|
|
20240723,181100,343142608,830,830,830,830,0
|
|
20240723,181000,343142608,830,830,830,830,0
|
|
20240723,180900,343142608,830,830,830,830,0
|
|
20240723,180800,343142608,830,830,830,830,0
|
|
20240723,180700,343142608,830,830,830,830,0
|
|
20240723,180600,343142608,830,830,830,830,0
|
|
20240723,180500,343142608,830,830,830,830,0
|
|
20240723,180400,343142608,830,830,830,830,0
|
|
20240723,180300,343142608,830,830,830,830,2692
|
|
20240723,180200,343142608,830,830,830,830,0
|
|
20240723,180100,343142608,830,830,830,830,0
|
|
20240723,180000,343142608,830,830,830,830,0
|
|
20240723,175900,343142608,830,830,830,830,0
|
|
20240723,175800,343142608,830,830,830,830,0
|
|
20240723,175700,343142608,830,830,830,830,0
|
|
20240723,175600,343142608,830,830,830,830,0
|
|
20240723,175500,343142608,830,830,830,830,0
|
|
20240723,175400,343142608,830,830,830,830,0
|
|
20240723,175300,343142608,830,830,830,830,0
|
|
20240723,175200,343142608,830,830,830,830,0
|
|
20240723,175100,343142608,830,830,830,830,0
|
|
20240723,175000,343142608,830,830,830,830,0
|
|
20240723,174900,343142608,830,830,830,830,0
|
|
20240723,174800,343142608,830,830,830,830,0
|
|
20240723,174700,343142608,830,830,830,830,0
|
|
20240723,174600,343142608,830,830,830,830,0
|
|
20240723,174500,343142608,830,830,830,830,0
|
|
20240723,174400,343142608,830,830,830,830,0
|
|
20240723,174300,343142608,830,830,830,830,0
|
|
20240723,174200,343142608,830,830,830,830,0
|
|
20240723,174100,343142608,830,830,830,830,0
|
|
20240723,174000,343142608,830,830,830,830,0
|
|
20240723,173900,343142608,830,830,830,830,0
|
|
20240723,173800,343142608,830,830,830,830,0
|
|
20240723,173700,343142608,830,830,830,830,0
|
|
20240723,173600,343142608,830,830,830,830,0
|
|
20240723,173500,343142608,830,830,830,830,0
|
|
20240723,173400,343142608,830,830,830,830,0
|
|
20240723,173300,343142608,830,830,830,830,2692
|
|
20240723,173200,343142608,830,830,830,830,0
|
|
20240723,173100,343142608,830,830,830,830,0
|
|
20240723,173000,343142608,830,830,830,830,0
|
|
20240723,172900,343142608,830,830,830,830,0
|
|
20240723,172800,343142608,830,830,830,830,0
|
|
20240723,172700,343142608,830,830,830,830,0
|
|
20240723,172600,343142608,830,830,830,830,0
|
|
20240723,172500,343142608,830,830,830,830,0
|
|
20240723,172400,343142608,830,830,830,830,0
|
|
20240723,172300,343142608,830,830,830,830,0
|
|
20240723,172200,343142608,830,830,830,830,0
|
|
20240723,172100,343142608,830,830,830,830,0
|
|
20240723,172000,343142608,830,830,830,830,0
|
|
20240723,171900,343142608,830,830,830,830,0
|
|
20240723,171800,343142608,830,830,830,830,0
|
|
20240723,171700,343142608,830,830,830,830,0
|
|
20240723,171600,343142608,830,830,830,830,0
|
|
20240723,171500,343142608,830,830,830,830,0
|
|
20240723,171400,343142608,830,830,830,830,0
|
|
20240723,171300,343142608,830,830,830,830,0
|
|
20240723,171200,343142608,830,830,830,830,0
|
|
20240723,171100,343142608,830,830,830,830,0
|
|
20240723,171000,343142608,830,830,830,830,0
|
|
20240723,170900,343142608,830,830,830,830,0
|
|
20240723,170800,343142608,830,830,830,830,0
|
|
20240723,170700,343142608,830,830,830,830,0
|
|
20240723,170600,343142608,830,830,830,830,0
|
|
20240723,170500,343142608,830,830,830,830,0
|
|
20240723,170400,343142608,830,830,830,830,0
|
|
20240723,170300,343142608,830,830,830,830,2692
|
|
20240723,170200,343142608,830,830,830,830,0
|
|
20240723,170100,343142608,830,830,830,830,0
|
|
20240723,170000,343142608,830,830,830,830,0
|
|
20240723,165900,343142608,830,830,830,830,0
|
|
20240723,165800,343142608,830,830,830,830,0
|
|
20240723,165700,343142608,830,830,830,830,0
|
|
20240723,165600,343142608,830,830,830,830,0
|
|
20240723,165500,343142608,830,830,830,830,0
|
|
20240723,165400,343142608,830,830,830,830,0
|
|
20240723,165300,343142608,830,830,830,830,0
|
|
20240723,165200,343142608,830,830,830,830,0
|
|
20240723,165100,343142608,830,830,830,830,0
|
|
20240723,165000,343142608,830,830,830,830,0
|
|
20240723,164900,343142608,830,830,830,830,0
|
|
20240723,164800,343142608,830,830,830,830,0
|
|
20240723,164700,343142608,830,830,830,830,0
|
|
20240723,164600,343142608,830,830,830,830,0
|
|
20240723,164500,343142608,830,830,830,830,0
|
|
20240723,164400,343142608,830,830,830,830,0
|
|
20240723,164300,343142608,830,830,830,830,0
|
|
20240723,164200,343142608,830,830,830,830,0
|
|
20240723,164100,343142608,830,830,830,830,0
|
|
20240723,164000,343142608,830,830,830,830,0
|
|
20240723,163900,343142608,830,830,830,830,0
|
|
20240723,163800,343142608,830,830,830,830,0
|
|
20240723,163700,343142608,830,830,830,830,0
|
|
20240723,163600,343142608,830,830,830,830,0
|
|
20240723,163500,343142608,830,830,830,830,0
|
|
20240723,163400,343142608,830,830,830,830,0
|
|
20240723,163300,343142608,830,830,830,830,2692
|
|
20240723,163200,343142608,830,830,830,830,0
|
|
20240723,163100,343142608,830,830,830,830,0
|
|
20240723,163000,343142608,830,830,830,830,0
|
|
20240723,162900,343142608,830,830,830,830,0
|
|
20240723,162800,343142608,830,830,830,830,0
|
|
20240723,162700,343142608,830,830,830,830,0
|
|
20240723,162600,343142608,830,830,830,830,0
|
|
20240723,162500,343142608,830,830,830,830,0
|
|
20240723,162400,343142608,830,830,830,830,0
|
|
20240723,162300,343142608,830,830,830,830,0
|
|
20240723,162200,343142608,830,830,830,830,0
|
|
20240723,162100,343142608,830,830,830,830,0
|
|
20240723,162000,343142608,830,830,830,830,0
|
|
20240723,161900,343142608,830,830,830,830,0
|
|
20240723,161800,343142608,830,830,830,830,0
|
|
20240723,161700,343142608,830,830,830,830,0
|
|
20240723,161600,343142608,830,830,830,830,0
|
|
20240723,161500,343142608,830,830,830,830,0
|
|
20240723,161400,343142608,830,830,830,830,0
|
|
20240723,161300,343142608,830,830,830,830,0
|
|
20240723,161200,343142608,830,830,830,830,0
|
|
20240723,161100,343142608,830,830,830,830,0
|
|
20240723,161000,343142608,830,830,830,830,0
|
|
20240723,160900,343142608,830,830,830,830,0
|
|
20240723,160800,343142608,830,830,830,830,0
|
|
20240723,160700,343142608,830,830,830,830,0
|
|
20240723,160600,343142608,830,830,830,830,0
|
|
20240723,160500,343142608,830,830,830,830,0
|
|
20240723,160400,343142608,830,830,830,830,0
|
|
20240723,160300,343142608,830,830,830,830,2692
|
|
20240723,160200,343142608,830,830,830,830,0
|
|
20240723,160100,343142608,830,830,830,830,0
|
|
20240723,160000,343142608,830,830,830,830,0
|
|
20240723,155900,343142608,830,830,830,830,0
|
|
20240723,155800,343142608,830,830,830,830,0
|
|
20240723,155700,343142608,830,830,830,830,0
|
|
20240723,155600,343142608,830,830,830,830,0
|
|
20240723,155500,343142608,830,830,830,830,0
|
|
20240723,155400,343142608,830,830,830,830,0
|
|
20240723,155300,343142608,830,830,830,830,0
|
|
20240723,155200,343142608,830,830,830,830,0
|
|
20240723,155100,343142608,830,830,830,830,0
|
|
20240723,155000,343142608,830,830,830,830,0
|
|
20240723,154900,343142608,830,830,830,830,0
|
|
20240723,154800,343142608,830,830,830,830,0
|
|
20240723,154700,343142608,830,830,830,830,0
|
|
20240723,154600,343142608,830,830,830,830,0
|
|
20240723,154500,343142608,830,830,830,830,0
|
|
20240723,154400,343142608,830,830,830,830,0
|
|
20240723,154300,343142608,830,830,830,830,0
|
|
20240723,154200,343142608,830,830,830,830,0
|
|
20240723,154100,343142608,830,830,830,830,0
|
|
20240723,154000,343142608,830,830,830,830,0
|
|
20240723,153900,343142608,830,830,830,830,0
|
|
20240723,153800,343142608,830,830,830,830,0
|
|
20240723,153700,343142608,830,830,830,830,0
|
|
20240723,153600,343142608,830,830,830,830,0
|
|
20240723,153500,343142608,830,830,830,830,0
|
|
20240723,153400,343142608,830,830,830,830,0
|
|
20240723,153300,343142608,830,830,830,830,2692
|
|
20240723,153200,343142608,830,830,830,830,0
|
|
20240723,153100,343142608,830,830,830,830,0
|
|
20240723,153000,343142608,830,830,830,830,2692
|
|
20240723,152900,340908248,830,830,830,830,0
|
|
20240723,152800,340908248,830,830,830,830,0
|
|
20240723,152700,340908248,830,830,830,830,0
|
|
20240723,152600,340908248,830,830,830,830,0
|
|
20240723,152500,340908248,830,830,830,830,0
|
|
20240723,152400,340908248,830,830,830,830,0
|
|
20240723,152300,340908248,830,830,830,830,0
|
|
20240723,152200,340908248,830,830,830,830,0
|
|
20240723,152100,340908248,830,830,830,830,0
|
|
20240723,152000,340908248,830,830,830,830,0
|
|
20240723,151900,340908248,830,829,830,825,2960
|
|
20240723,151800,338466087,829,829,829,829,486
|
|
20240723,151700,338063193,830,833,833,830,8575
|
|
20240723,151600,330945662,835,834,835,834,131
|
|
20240723,151500,330836404,836,836,836,836,0
|
|
20240723,151400,330836404,836,836,836,836,0
|
|
20240723,151300,330836404,836,836,836,836,0
|
|
20240723,151200,330836404,836,834,836,834,1388
|
|
20240723,151100,329677425,835,835,835,835,15
|
|
20240723,151000,329664900,836,831,836,831,504
|
|
20240723,150900,329243736,830,830,830,830,0
|
|
20240723,150800,329243736,830,830,830,830,1
|
|
20240723,150700,329242906,832,834,835,832,249
|
|
20240723,150600,329035503,834,837,837,834,1046
|
|
20240723,150500,328163119,837,834,837,834,1827
|
|
20240723,150400,326638073,834,834,834,833,1133
|
|
20240723,150300,325693152,833,833,833,833,46
|
|
20240723,150200,325654834,833,832,833,832,857
|
|
20240723,150100,324941806,832,832,832,832,0
|
|
20240723,150000,324941806,832,832,832,832,0
|
|
20240723,145900,324941806,832,828,832,828,3806
|
|
20240723,145800,321782946,828,829,829,828,9
|
|
20240723,145700,321775491,830,830,830,830,0
|
|
20240723,145600,321775491,830,830,830,830,20
|
|
20240723,145500,321758891,830,831,831,830,204
|
|
20240723,145400,321589371,832,832,832,832,0
|
|
20240723,145300,321589371,832,831,832,831,2
|
|
20240723,145200,321587708,832,832,832,831,343
|
|
20240723,145100,321302382,832,832,832,832,12
|
|
20240723,145000,321292398,832,832,832,832,0
|
|
20240723,144900,321292398,832,830,832,829,136
|
|
20240723,144800,321179614,830,830,830,830,0
|
|
20240723,144700,321179614,830,830,830,830,1
|
|
20240723,144600,321178784,832,835,835,832,3
|
|
20240723,144500,321176284,830,828,830,825,1084
|
|
20240723,144400,320280601,826,826,826,826,477
|
|
20240723,144300,319886599,826,826,826,826,97
|
|
20240723,144200,319806477,826,826,826,826,5
|
|
20240723,144100,319802347,826,826,826,826,0
|
|
20240723,144000,319802347,826,826,826,826,0
|
|
20240723,143900,319802347,826,826,826,826,0
|
|
20240723,143800,319802347,826,826,826,826,10
|
|
20240723,143700,319794087,829,829,829,829,44
|
|
20240723,143600,319757611,824,824,824,824,0
|
|
20240723,143500,319757611,824,824,824,824,1
|
|
20240723,143400,319756787,822,822,822,822,0
|
|
20240723,143300,319756787,822,822,822,822,0
|
|
20240723,143200,319756787,822,822,822,822,0
|
|
20240723,143100,319756787,822,827,827,822,1750
|
|
20240723,143000,318313055,825,825,825,825,0
|
|
20240723,142900,318313055,825,825,825,825,120
|
|
20240723,142800,318214055,824,824,824,824,0
|
|
20240723,142700,318214055,824,824,824,824,0
|
|
20240723,142600,318214055,824,824,824,824,0
|
|
20240723,142500,318214055,824,824,824,824,1
|
|
20240723,142400,318213231,824,826,826,824,1173
|
|
20240723,142300,317246641,827,827,827,827,5
|
|
20240723,142200,317242506,826,827,827,826,511
|
|
20240723,142100,316820416,826,826,826,826,0
|
|
20240723,142000,316820416,826,826,826,826,30
|
|
20240723,141900,316795636,824,824,824,824,1300
|
|
20240723,141800,315724436,824,827,827,824,510
|
|
20240723,141700,315304166,828,828,828,828,0
|
|
20240723,141600,315304166,828,825,828,823,700
|
|
20240723,141500,314726494,828,829,829,828,103
|
|
20240723,141400,314641110,829,823,829,823,190
|
|
20240723,141300,314484456,822,823,823,822,13
|
|
20240723,141200,314473759,824,825,825,822,25
|
|
20240723,141100,314453162,824,823,824,823,2
|
|
20240723,141000,314451515,823,824,828,822,3613
|
|
20240723,140900,311479051,824,824,825,824,866
|
|
20240723,140800,310765466,824,824,824,824,19
|
|
20240723,140700,310749810,824,824,824,824,15
|
|
20240723,140600,310737450,824,829,829,824,12841
|
|
20240723,140500,300146262,830,830,831,830,3
|
|
20240723,140400,300143771,828,826,828,826,264
|
|
20240723,140300,299925182,826,826,826,826,0
|
|
20240723,140200,299925182,826,826,826,826,0
|
|
20240723,140100,299925182,826,826,826,826,0
|
|
20240723,140000,299925182,826,826,826,826,2523
|
|
20240723,135900,297841184,826,830,830,826,4452
|
|
20240723,135800,294154900,830,832,832,830,363
|
|
20240723,135700,293853412,835,835,835,835,500
|
|
20240723,135600,293435912,836,836,836,836,0
|
|
20240723,135500,293435912,836,835,836,835,24
|
|
20240723,135400,293415866,835,835,835,835,14
|
|
20240723,135300,293404176,835,835,835,835,6
|
|
20240723,135200,293399166,836,830,836,830,10
|
|
20240723,135100,293390820,828,828,828,828,0
|
|
20240723,135000,293390820,828,829,829,828,1126
|
|
20240723,134900,292458204,835,829,835,829,13
|
|
20240723,134800,292447421,829,829,829,829,4341
|
|
20240723,134700,288848732,828,828,828,828,528
|
|
20240723,134600,288411548,829,829,829,829,928
|
|
20240723,134500,287642236,829,829,829,829,523
|
|
20240723,134400,287208669,826,826,826,826,0
|
|
20240723,134300,287208669,826,826,826,826,0
|
|
20240723,134200,287208669,826,826,826,826,19
|
|
20240723,134100,287192975,826,826,826,826,0
|
|
20240723,134000,287192975,826,827,829,825,1093
|
|
20240723,133900,286290686,826,827,827,826,13681
|
|
20240723,133800,274980251,827,828,828,827,1022
|
|
20240723,133700,274135049,828,830,830,828,12678
|
|
20240723,133600,263623620,830,833,833,830,2962
|
|
20240723,133500,261160762,833,834,834,833,4
|
|
20240723,133400,261157429,833,832,833,832,404
|
|
20240723,133300,260821300,836,834,836,832,6064
|
|
20240723,133200,255769877,837,832,839,832,206
|
|
20240723,133100,255597802,832,832,835,832,112
|
|
20240723,133000,255504505,832,834,839,832,5496
|
|
20240723,132900,250922704,834,835,835,834,884
|
|
20240723,132800,250184585,835,835,836,835,167
|
|
20240723,132700,250045123,835,837,837,835,133
|
|
20240723,132600,249933934,837,838,839,836,55
|
|
20240723,132500,249887801,838,838,839,838,302
|
|
20240723,132400,249634425,838,836,839,836,164
|
|
20240723,132300,249496840,839,838,839,836,5305
|
|
20240723,132200,245058698,839,842,842,839,236
|
|
20240723,132100,244860410,842,842,842,842,70
|
|
20240723,132000,244801470,842,842,842,842,58
|
|
20240723,131900,244752634,842,843,845,842,4371
|
|
20240723,131800,241060159,843,840,843,831,2098
|
|
20240723,131700,239300356,840,840,840,840,100
|
|
20240723,131600,239216356,840,834,840,834,4238
|
|
20240723,131500,235677623,833,838,838,833,2918
|
|
20240723,131400,233242351,837,839,839,837,6222
|
|
20240723,131300,228034073,839,845,845,839,3461
|
|
20240723,131200,225124771,846,848,849,846,5574
|
|
20240723,131100,220399667,849,844,849,841,4648
|
|
20240723,131000,216484983,844,842,847,842,6472
|
|
20240723,130900,211004128,848,840,848,838,12577
|
|
20240723,130800,200379814,841,842,846,836,67
|
|
20240723,130700,200323475,840,842,844,840,1592
|
|
20240723,130600,198983765,844,845,847,840,4208
|
|
20240723,130500,195421737,845,840,848,840,23381
|
|
20240723,130400,175727895,840,839,840,839,2387
|
|
20240723,130300,173724202,839,837,839,837,3755
|
|
20240723,130200,170575452,838,838,838,838,441
|
|
20240723,130100,170205894,838,838,838,838,0
|
|
20240723,130000,170205894,838,838,838,838,423
|
|
20240723,125900,169851420,838,838,838,838,58
|
|
20240723,125800,169802816,838,837,838,837,806
|
|
20240723,125700,169127470,837,837,838,836,1925
|
|
20240723,125600,167514846,838,836,838,836,22
|
|
20240723,125500,167496412,833,833,833,833,5
|
|
20240723,125400,167492247,833,833,833,833,0
|
|
20240723,125300,167492247,833,833,833,833,0
|
|
20240723,125200,167492247,833,833,833,833,50
|
|
20240723,125100,167450597,833,833,833,833,4200
|
|
20240723,125000,163951997,838,838,838,838,52
|
|
20240723,124900,163908421,838,837,838,837,1267
|
|
20240723,124800,162846680,838,833,838,833,5473
|
|
20240723,124700,158270577,833,833,833,833,14
|
|
20240723,124600,158258915,833,833,833,833,800
|
|
20240723,124500,157592515,831,831,831,831,77
|
|
20240723,124400,157528528,830,830,830,830,104
|
|
20240723,124300,157442208,828,828,828,828,0
|
|
20240723,124200,157442208,828,828,828,828,11
|
|
20240723,124100,157433100,827,827,827,827,2
|
|
20240723,124000,157431446,828,828,828,828,0
|
|
20240723,123900,157431446,828,828,828,828,1
|
|
20240723,123800,157430618,828,828,828,828,4
|
|
20240723,123700,157427306,828,828,828,828,0
|
|
20240723,123600,157427306,828,828,828,828,736
|
|
20240723,123500,156817898,828,828,828,827,504
|
|
20240723,123400,156400588,828,829,829,828,408
|
|
20240723,123300,156062736,828,828,828,828,400
|
|
20240723,123200,155731536,828,828,828,828,381
|
|
20240723,123100,155416068,828,828,828,828,0
|
|
20240723,123000,155416068,828,828,828,828,0
|
|
20240723,122900,155416068,828,828,828,828,1147
|
|
20240723,122800,154466352,828,828,828,828,0
|
|
20240723,122700,154466352,828,828,828,828,5
|
|
20240723,122600,154462212,829,829,829,829,0
|
|
20240723,122500,154462212,829,829,829,829,45
|
|
20240723,122400,154424907,830,830,830,830,48
|
|
20240723,122300,154385067,829,830,830,829,510
|
|
20240723,122200,153961827,830,830,830,830,1
|
|
20240723,122100,153960997,828,828,828,828,0
|
|
20240723,122000,153960997,828,828,828,828,0
|
|
20240723,121900,153960997,828,828,828,828,309
|
|
20240723,121800,153705145,828,828,828,828,0
|
|
20240723,121700,153705145,828,828,828,828,0
|
|
20240723,121600,153705145,828,828,828,828,0
|
|
20240723,121500,153705145,828,828,828,828,0
|
|
20240723,121400,153705145,828,828,828,828,0
|
|
20240723,121300,153705145,828,828,828,828,0
|
|
20240723,121200,153705145,828,828,828,828,0
|
|
20240723,121100,153705145,828,828,828,828,63
|
|
20240723,121000,153652981,826,826,826,826,0
|
|
20240723,120900,153652981,826,826,826,826,0
|
|
20240723,120800,153652981,826,826,826,826,700
|
|
20240723,120700,153074781,826,826,826,826,411
|
|
20240723,120600,152735295,826,826,826,826,0
|
|
20240723,120500,152735295,826,826,826,826,17
|
|
20240723,120400,152721253,826,826,826,826,0
|
|
20240723,120300,152721253,826,826,826,826,25
|
|
20240723,120200,152700603,826,826,826,826,0
|
|
20240723,120100,152700603,826,826,826,826,321
|
|
20240723,120000,152435457,828,828,828,828,68
|
|
20240723,115900,152379153,830,830,830,830,0
|
|
20240723,115800,152379153,830,830,830,830,0
|
|
20240723,115700,152379153,830,830,830,830,0
|
|
20240723,115600,152379153,830,830,830,830,5
|
|
20240723,115500,152375003,831,831,831,831,0
|
|
20240723,115400,152375003,831,831,831,831,14
|
|
20240723,115300,152363369,831,831,831,831,0
|
|
20240723,115200,152363369,831,831,831,831,9
|
|
20240723,115100,152355890,834,834,834,834,0
|
|
20240723,115000,152355890,834,829,835,829,217
|
|
20240723,114900,152175567,828,828,828,828,2
|
|
20240723,114800,152173911,828,828,828,828,0
|
|
20240723,114700,152173911,828,828,828,828,765
|
|
20240723,114600,151540491,828,826,828,826,2524
|
|
20240723,114500,149450869,826,826,826,826,0
|
|
20240723,114400,149450869,826,826,826,826,0
|
|
20240723,114300,149450869,826,828,828,826,2
|
|
20240723,114200,149449215,827,827,827,827,2324
|
|
20240723,114100,147527267,825,825,825,825,37
|
|
20240723,114000,147496742,824,824,824,824,0
|
|
20240723,113900,147496742,824,824,824,824,0
|
|
20240723,113800,147496742,824,824,824,824,70
|
|
20240723,113700,147439062,827,827,827,827,100
|
|
20240723,113600,147356362,827,826,827,826,18
|
|
20240723,113500,147341477,827,827,827,827,9
|
|
20240723,113400,147334034,824,827,827,824,52
|
|
20240723,113300,147291183,827,827,827,827,1
|
|
20240723,113200,147290356,827,825,827,825,102
|
|
20240723,113100,147206204,827,827,827,827,0
|
|
20240723,113000,147206204,827,827,827,827,2
|
|
20240723,112900,147204550,823,823,823,823,349
|
|
20240723,112800,146917323,822,822,822,822,0
|
|
20240723,112700,146917323,822,822,822,822,41
|
|
20240723,112600,146883621,822,822,822,822,50
|
|
20240723,112500,146842521,827,827,827,827,0
|
|
20240723,112400,146842521,827,827,827,827,6
|
|
20240723,112300,146837559,826,826,826,826,250
|
|
20240723,112200,146631059,827,827,827,827,10
|
|
20240723,112100,146622789,821,821,821,821,0
|
|
20240723,112000,146622789,821,826,826,821,875
|
|
20240723,111900,145904303,827,827,827,827,0
|
|
20240723,111800,145904303,827,827,827,827,0
|
|
20240723,111700,145904303,827,827,827,827,1209
|
|
20240723,111600,144904460,827,827,827,827,0
|
|
20240723,111500,144904460,827,827,827,827,0
|
|
20240723,111400,144904460,827,827,827,827,0
|
|
20240723,111300,144904460,827,827,827,827,0
|
|
20240723,111200,144904460,827,827,827,827,74
|
|
20240723,111100,144843262,827,827,827,827,0
|
|
20240723,111000,144843262,827,827,827,827,0
|
|
20240723,110900,144843262,827,827,827,827,0
|
|
20240723,110800,144843262,827,827,827,827,0
|
|
20240723,110700,144843262,827,827,827,827,0
|
|
20240723,110600,144843262,827,827,827,827,1
|
|
20240723,110500,144842435,827,827,827,827,0
|
|
20240723,110400,144842435,827,827,827,827,30
|
|
20240723,110300,144817625,827,827,827,827,10
|
|
20240723,110200,144809355,827,827,827,827,234
|
|
20240723,110100,144615837,827,827,827,827,1
|
|
20240723,110000,144615010,827,827,827,827,0
|
|
20240723,105900,144615010,827,821,827,821,466
|
|
20240723,105800,144231428,821,821,821,821,0
|
|
20240723,105700,144231428,821,821,821,821,0
|
|
20240723,105600,144231428,821,824,824,821,101
|
|
20240723,105500,144148237,827,827,827,827,0
|
|
20240723,105400,144148237,827,827,827,827,448
|
|
20240723,105300,143777741,827,825,827,824,139
|
|
20240723,105200,143663065,827,827,827,827,301
|
|
20240723,105100,143414138,827,825,828,825,466
|
|
20240723,105000,143028742,825,826,826,825,200
|
|
20240723,104900,142863735,829,829,829,829,80
|
|
20240723,104800,142797415,827,828,828,827,104
|
|
20240723,104700,142711406,828,827,828,827,2
|
|
20240723,104600,142709751,827,828,828,827,200
|
|
20240723,104500,142544251,828,828,828,828,40
|
|
20240723,104400,142511131,828,828,828,828,2
|
|
20240723,104300,142509475,829,829,829,829,619
|
|
20240723,104200,141996324,829,827,830,827,2002
|
|
20240723,104100,140337739,827,827,827,827,7
|
|
20240723,104000,140331950,827,828,828,827,112
|
|
20240723,103900,140239286,828,829,829,828,7
|
|
20240723,103800,140233485,828,828,828,828,39
|
|
20240723,103700,140201193,828,828,828,828,461
|
|
20240723,103600,139819485,828,828,828,828,0
|
|
20240723,103500,139819485,828,828,828,828,921
|
|
20240723,103400,139056897,828,825,828,825,1671
|
|
20240723,103300,137675136,822,820,822,819,622
|
|
20240723,103200,137164003,819,819,819,819,0
|
|
20240723,103100,137164003,819,819,819,819,0
|
|
20240723,103000,137164003,819,819,820,819,170
|
|
20240723,102900,137024753,819,820,820,819,2515
|
|
20240723,102800,134963563,819,822,822,819,5058
|
|
20240723,102700,130814619,822,822,822,822,731
|
|
20240723,102600,130213737,824,824,824,824,120
|
|
20240723,102500,130114857,825,827,827,825,5
|
|
20240723,102400,130110724,827,827,827,827,1
|
|
20240723,102300,130109897,829,829,829,829,0
|
|
20240723,102200,130109897,829,828,829,821,3236
|
|
20240723,102100,127446946,829,829,829,829,45
|
|
20240723,102000,127409641,829,829,829,829,0
|
|
20240723,101900,127409641,829,827,830,827,103
|
|
20240723,101800,127324321,827,827,827,827,74
|
|
20240723,101700,127263123,827,827,827,827,595
|
|
20240723,101600,126771058,827,827,827,827,0
|
|
20240723,101500,126771058,827,827,827,827,3
|
|
20240723,101400,126768577,823,826,827,823,20150
|
|
20240723,101300,110173378,827,826,828,825,882
|
|
20240723,101200,109445111,828,827,828,827,19
|
|
20240723,101100,109429389,825,827,828,825,754
|
|
20240723,101000,108807009,827,828,830,827,3189
|
|
20240723,100900,106167102,829,830,830,829,331
|
|
20240723,100800,105892677,829,829,829,829,0
|
|
20240723,100700,105892677,829,833,833,829,3129
|
|
20240723,100600,103295160,833,835,835,833,345
|
|
20240723,100500,103007622,834,834,834,834,579
|
|
20240723,100400,102524736,835,836,836,835,324
|
|
20240723,100300,102253894,835,835,835,835,398
|
|
20240723,100200,101921564,836,836,836,836,115
|
|
20240723,100100,101825424,836,835,836,835,4449
|
|
20240723,100000,98106368,833,835,835,833,202
|
|
20240723,095900,97937898,836,836,836,836,1
|
|
20240723,095800,97937062,836,836,836,833,429
|
|
20240723,095700,97578832,832,832,832,832,238
|
|
20240723,095600,97380816,836,832,836,832,1059
|
|
20240723,095500,96495664,832,832,832,832,0
|
|
20240723,095400,96495664,832,832,832,832,648
|
|
20240723,095300,95956528,832,832,832,832,0
|
|
20240723,095200,95956528,832,832,832,832,0
|
|
20240723,095100,95956528,832,836,836,832,486
|
|
20240723,095000,95551711,837,837,837,837,35
|
|
20240723,094900,95522416,836,836,836,836,300
|
|
20240723,094800,95271616,837,837,837,837,1
|
|
20240723,094700,95270779,837,837,837,837,52
|
|
20240723,094600,95227255,837,837,837,831,286
|
|
20240723,094500,94988138,837,836,837,836,3149
|
|
20240723,094400,92353026,837,835,837,830,9188
|
|
20240723,094300,84712632,836,836,836,836,520
|
|
20240723,094200,84277912,837,837,837,837,67
|
|
20240723,094100,84221833,837,836,837,836,7
|
|
20240723,094000,84215980,834,834,834,834,300
|
|
20240723,093900,83965780,836,837,837,835,1444
|
|
20240723,093800,82758725,836,837,837,836,1398
|
|
20240723,093700,81589899,837,835,837,835,104
|
|
20240723,093600,81502859,837,835,837,835,200
|
|
20240723,093500,81335836,835,834,837,834,1049
|
|
20240723,093400,80458454,834,833,835,833,35
|
|
20240723,093300,80429264,833,835,835,833,1602
|
|
20240723,093200,79091624,835,835,835,835,530
|
|
20240723,093100,78649074,835,836,836,835,13934
|
|
20240723,093000,67011597,836,836,839,836,726
|
|
20240723,092900,66403518,839,835,839,835,12163
|
|
20240723,092800,56232346,835,836,836,835,30
|
|
20240723,092700,56207286,836,836,836,827,1364
|
|
20240723,092600,55067960,837,830,837,828,7719
|
|
20240723,092500,48642390,825,829,830,825,7638
|
|
20240723,092400,42309837,824,827,828,824,2355
|
|
20240723,092300,40362903,825,824,825,824,602
|
|
20240723,092200,39866753,823,827,827,823,2167
|
|
20240723,092100,38080886,827,826,828,826,118
|
|
20240723,092000,37983299,825,824,825,822,1349
|
|
20240723,091900,36872918,822,822,822,822,313
|
|
20240723,091800,36615632,822,822,822,822,0
|
|
20240723,091700,36615632,822,820,822,818,1875
|
|
20240723,091600,35078422,820,818,820,818,918
|
|
20240723,091500,34326062,820,820,822,820,2863
|
|
20240723,091400,31978396,820,822,823,820,3369
|
|
20240723,091300,29211044,823,824,824,823,2609
|
|
20240723,091200,27063737,824,826,826,824,1502
|
|
20240723,091100,25825221,826,825,826,825,391
|
|
20240723,091000,25502496,828,828,829,828,1190
|
|
20240723,090900,24517166,828,828,829,828,2489
|
|
20240723,090800,22456234,828,828,830,828,266
|
|
20240723,090700,22235982,828,831,831,828,2287
|
|
20240723,090600,20341809,831,830,831,830,1341
|
|
20240723,090500,19228248,827,823,827,822,5060
|
|
20240723,090400,15058368,822,823,826,822,6355
|
|
20240723,090300,9825208,823,822,823,822,1241
|
|
20240723,090200,8803965,823,816,823,816,152
|
|
20240723,090100,8679436,815,814,815,814,1001
|
|
20240723,090000,7863628,814,808,815,808,9731
|