719 lines
32 KiB
CSV
719 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,205600,335491804,992,992,992,992,2195
|
|
20240807,205500,335491804,992,992,992,992,0
|
|
20240807,205400,335491804,992,992,992,992,0
|
|
20240807,205300,335491804,992,992,992,992,0
|
|
20240807,205200,335491804,992,992,992,992,0
|
|
20240807,205100,335491804,992,992,992,992,0
|
|
20240807,205000,335491804,992,992,992,992,0
|
|
20240807,204900,335491804,992,992,992,992,0
|
|
20240807,204800,335491804,992,992,992,992,0
|
|
20240807,204700,335491804,992,992,992,992,0
|
|
20240807,204600,335491804,992,992,992,992,0
|
|
20240807,204500,335491804,992,992,992,992,0
|
|
20240807,204400,335491804,992,992,992,992,0
|
|
20240807,204300,335491804,992,992,992,992,0
|
|
20240807,204200,335491804,992,992,992,992,0
|
|
20240807,204100,335491804,992,992,992,992,0
|
|
20240807,204000,335491804,992,992,992,992,0
|
|
20240807,203900,335491804,992,992,992,992,0
|
|
20240807,203800,335491804,992,992,992,992,0
|
|
20240807,203700,335491804,992,992,992,992,0
|
|
20240807,203600,335491804,992,992,992,992,0
|
|
20240807,203500,335491804,992,992,992,992,0
|
|
20240807,203400,335491804,992,992,992,992,0
|
|
20240807,203300,335491804,992,992,992,992,0
|
|
20240807,203200,335491804,992,992,992,992,0
|
|
20240807,203100,335491804,992,992,992,992,0
|
|
20240807,203000,335491804,992,992,992,992,0
|
|
20240807,202900,335491804,992,992,992,992,0
|
|
20240807,202800,335491804,992,992,992,992,0
|
|
20240807,202700,335491804,992,992,992,992,0
|
|
20240807,202600,335491804,992,992,992,992,2195
|
|
20240807,202500,335491804,992,992,992,992,0
|
|
20240807,202400,335491804,992,992,992,992,0
|
|
20240807,202300,335491804,992,992,992,992,0
|
|
20240807,202200,335491804,992,992,992,992,0
|
|
20240807,202100,335491804,992,992,992,992,0
|
|
20240807,202000,335491804,992,992,992,992,0
|
|
20240807,201900,335491804,992,992,992,992,0
|
|
20240807,201800,335491804,992,992,992,992,0
|
|
20240807,201700,335491804,992,992,992,992,0
|
|
20240807,201600,335491804,992,992,992,992,0
|
|
20240807,201500,335491804,992,992,992,992,0
|
|
20240807,201400,335491804,992,992,992,992,0
|
|
20240807,201300,335491804,992,992,992,992,0
|
|
20240807,201200,335491804,992,992,992,992,0
|
|
20240807,201100,335491804,992,992,992,992,0
|
|
20240807,201000,335491804,992,992,992,992,0
|
|
20240807,200900,335491804,992,992,992,992,0
|
|
20240807,200800,335491804,992,992,992,992,0
|
|
20240807,200700,335491804,992,992,992,992,0
|
|
20240807,200600,335491804,992,992,992,992,0
|
|
20240807,200500,335491804,992,992,992,992,0
|
|
20240807,200400,335491804,992,992,992,992,0
|
|
20240807,200300,335491804,992,992,992,992,0
|
|
20240807,200200,335491804,992,992,992,992,0
|
|
20240807,200100,335491804,992,992,992,992,0
|
|
20240807,200000,335491804,992,992,992,992,0
|
|
20240807,195900,335491804,992,992,992,992,0
|
|
20240807,195800,335491804,992,992,992,992,0
|
|
20240807,195700,335491804,992,992,992,992,0
|
|
20240807,195600,335491804,992,992,992,992,2195
|
|
20240807,195500,335491804,992,992,992,992,0
|
|
20240807,195400,335491804,992,992,992,992,0
|
|
20240807,195300,335491804,992,992,992,992,0
|
|
20240807,195200,335491804,992,992,992,992,0
|
|
20240807,195100,335491804,992,992,992,992,0
|
|
20240807,195000,335491804,992,992,992,992,0
|
|
20240807,194900,335491804,992,992,992,992,0
|
|
20240807,194800,335491804,992,992,992,992,0
|
|
20240807,194700,335491804,992,992,992,992,0
|
|
20240807,194600,335491804,992,992,992,992,0
|
|
20240807,194500,335491804,992,992,992,992,0
|
|
20240807,194400,335491804,992,992,992,992,0
|
|
20240807,194300,335491804,992,992,992,992,0
|
|
20240807,194200,335491804,992,992,992,992,0
|
|
20240807,194100,335491804,992,992,992,992,0
|
|
20240807,194000,335491804,992,992,992,992,0
|
|
20240807,193900,335491804,992,992,992,992,0
|
|
20240807,193800,335491804,992,992,992,992,0
|
|
20240807,193700,335491804,992,992,992,992,0
|
|
20240807,193600,335491804,992,992,992,992,0
|
|
20240807,193500,335491804,992,992,992,992,0
|
|
20240807,193400,335491804,992,992,992,992,0
|
|
20240807,193300,335491804,992,992,992,992,0
|
|
20240807,193200,335491804,992,992,992,992,0
|
|
20240807,193100,335491804,992,992,992,992,0
|
|
20240807,193000,335491804,992,992,992,992,0
|
|
20240807,192900,335491804,992,992,992,992,0
|
|
20240807,192800,335491804,992,992,992,992,0
|
|
20240807,192700,335491804,992,992,992,992,0
|
|
20240807,192600,335491804,992,992,992,992,2195
|
|
20240807,192500,335491804,992,992,992,992,0
|
|
20240807,192400,335491804,992,992,992,992,0
|
|
20240807,192300,335491804,992,992,992,992,0
|
|
20240807,192200,335491804,992,992,992,992,0
|
|
20240807,192100,335491804,992,992,992,992,0
|
|
20240807,192000,335491804,992,992,992,992,0
|
|
20240807,191900,335491804,992,992,992,992,0
|
|
20240807,191800,335491804,992,992,992,992,0
|
|
20240807,191700,335491804,992,992,992,992,0
|
|
20240807,191600,335491804,992,992,992,992,0
|
|
20240807,191500,335491804,992,992,992,992,0
|
|
20240807,191400,335491804,992,992,992,992,0
|
|
20240807,191300,335491804,992,992,992,992,0
|
|
20240807,191200,335491804,992,992,992,992,0
|
|
20240807,191100,335491804,992,992,992,992,0
|
|
20240807,191000,335491804,992,992,992,992,0
|
|
20240807,190900,335491804,992,992,992,992,0
|
|
20240807,190800,335491804,992,992,992,992,0
|
|
20240807,190700,335491804,992,992,992,992,0
|
|
20240807,190600,335491804,992,992,992,992,0
|
|
20240807,190500,335491804,992,992,992,992,0
|
|
20240807,190400,335491804,992,992,992,992,0
|
|
20240807,190300,335491804,992,992,992,992,0
|
|
20240807,190200,335491804,992,992,992,992,0
|
|
20240807,190100,335491804,992,992,992,992,0
|
|
20240807,190000,335491804,992,992,992,992,0
|
|
20240807,185900,335491804,992,992,992,992,0
|
|
20240807,185800,335491804,992,992,992,992,0
|
|
20240807,185700,335491804,992,992,992,992,0
|
|
20240807,185600,335491804,992,992,992,992,2195
|
|
20240807,185500,335491804,992,992,992,992,0
|
|
20240807,185400,335491804,992,992,992,992,0
|
|
20240807,185300,335491804,992,992,992,992,0
|
|
20240807,185200,335491804,992,992,992,992,0
|
|
20240807,185100,335491804,992,992,992,992,0
|
|
20240807,185000,335491804,992,992,992,992,0
|
|
20240807,184900,335491804,992,992,992,992,0
|
|
20240807,184800,335491804,992,992,992,992,0
|
|
20240807,184700,335491804,992,992,992,992,0
|
|
20240807,184600,335491804,992,992,992,992,0
|
|
20240807,184500,335491804,992,992,992,992,0
|
|
20240807,184400,335491804,992,992,992,992,0
|
|
20240807,184300,335491804,992,992,992,992,0
|
|
20240807,184200,335491804,992,992,992,992,0
|
|
20240807,184100,335491804,992,992,992,992,0
|
|
20240807,184000,335491804,992,992,992,992,0
|
|
20240807,183900,335491804,992,992,992,992,0
|
|
20240807,183800,335491804,992,992,992,992,0
|
|
20240807,183700,335491804,992,992,992,992,0
|
|
20240807,183600,335491804,992,992,992,992,0
|
|
20240807,183500,335491804,992,992,992,992,0
|
|
20240807,183400,335491804,992,992,992,992,0
|
|
20240807,183300,335491804,992,992,992,992,0
|
|
20240807,183200,335491804,992,992,992,992,0
|
|
20240807,183100,335491804,992,992,992,992,0
|
|
20240807,183000,335491804,992,992,992,992,0
|
|
20240807,182900,335491804,992,992,992,992,0
|
|
20240807,182800,335491804,992,992,992,992,0
|
|
20240807,182700,335491804,992,992,992,992,0
|
|
20240807,182600,335491804,992,992,992,992,2195
|
|
20240807,182500,335491804,992,992,992,992,0
|
|
20240807,182400,335491804,992,992,992,992,0
|
|
20240807,182300,335491804,992,992,992,992,0
|
|
20240807,182200,335491804,992,992,992,992,0
|
|
20240807,182100,335491804,992,992,992,992,0
|
|
20240807,182000,335491804,992,992,992,992,0
|
|
20240807,181900,335491804,992,992,992,992,0
|
|
20240807,181800,335491804,992,992,992,992,0
|
|
20240807,181700,335491804,992,992,992,992,0
|
|
20240807,181600,335491804,992,992,992,992,0
|
|
20240807,181500,335491804,992,992,992,992,0
|
|
20240807,181400,335491804,992,992,992,992,0
|
|
20240807,181300,335491804,992,992,992,992,0
|
|
20240807,181200,335491804,992,992,992,992,0
|
|
20240807,181100,335491804,992,992,992,992,0
|
|
20240807,181000,335491804,992,992,992,992,0
|
|
20240807,180900,335491804,992,992,992,992,0
|
|
20240807,180800,335491804,992,992,992,992,0
|
|
20240807,180700,335491804,992,992,992,992,0
|
|
20240807,180600,335491804,992,992,992,992,0
|
|
20240807,180500,335491804,992,992,992,992,0
|
|
20240807,180400,335491804,992,992,992,992,0
|
|
20240807,180300,335491804,992,992,992,992,0
|
|
20240807,180200,335491804,992,992,992,992,0
|
|
20240807,180100,335491804,992,992,992,992,0
|
|
20240807,180000,335491804,992,992,992,992,0
|
|
20240807,175900,335491804,992,992,992,992,0
|
|
20240807,175800,335491804,992,992,992,992,0
|
|
20240807,175700,335491804,992,992,992,992,0
|
|
20240807,175600,335491804,992,992,992,992,2195
|
|
20240807,175500,335491804,992,992,992,992,0
|
|
20240807,175400,335491804,992,992,992,992,0
|
|
20240807,175300,335491804,992,992,992,992,0
|
|
20240807,175200,335491804,992,992,992,992,0
|
|
20240807,175100,335491804,992,992,992,992,0
|
|
20240807,175000,335491804,992,992,992,992,0
|
|
20240807,174900,335491804,992,992,992,992,0
|
|
20240807,174800,335491804,992,992,992,992,0
|
|
20240807,174700,335491804,992,992,992,992,0
|
|
20240807,174600,335491804,992,992,992,992,0
|
|
20240807,174500,335491804,992,992,992,992,0
|
|
20240807,174400,335491804,992,992,992,992,0
|
|
20240807,174300,335491804,992,992,992,992,0
|
|
20240807,174200,335491804,992,992,992,992,0
|
|
20240807,174100,335491804,992,992,992,992,0
|
|
20240807,174000,335491804,992,992,992,992,0
|
|
20240807,173900,335491804,992,992,992,992,0
|
|
20240807,173800,335491804,992,992,992,992,0
|
|
20240807,173700,335491804,992,992,992,992,0
|
|
20240807,173600,335491804,992,992,992,992,0
|
|
20240807,173500,335491804,992,992,992,992,0
|
|
20240807,173400,335491804,992,992,992,992,0
|
|
20240807,173300,335491804,992,992,992,992,0
|
|
20240807,173200,335491804,992,992,992,992,0
|
|
20240807,173100,335491804,992,992,992,992,0
|
|
20240807,173000,335491804,992,992,992,992,0
|
|
20240807,172900,335491804,992,992,992,992,0
|
|
20240807,172800,335491804,992,992,992,992,0
|
|
20240807,172700,335491804,992,992,992,992,0
|
|
20240807,172600,335491804,992,992,992,992,2195
|
|
20240807,172500,335491804,992,992,992,992,0
|
|
20240807,172400,335491804,992,992,992,992,0
|
|
20240807,172300,335491804,992,992,992,992,0
|
|
20240807,172200,335491804,992,992,992,992,0
|
|
20240807,172100,335491804,992,992,992,992,0
|
|
20240807,172000,335491804,992,992,992,992,0
|
|
20240807,171900,335491804,992,992,992,992,0
|
|
20240807,171800,335491804,992,992,992,992,0
|
|
20240807,171700,335491804,992,992,992,992,0
|
|
20240807,171600,335491804,992,992,992,992,0
|
|
20240807,171500,335491804,992,992,992,992,0
|
|
20240807,171400,335491804,992,992,992,992,0
|
|
20240807,171300,335491804,992,992,992,992,0
|
|
20240807,171200,335491804,992,992,992,992,0
|
|
20240807,171100,335491804,992,992,992,992,0
|
|
20240807,171000,335491804,992,992,992,992,0
|
|
20240807,170900,335491804,992,992,992,992,0
|
|
20240807,170800,335491804,992,992,992,992,0
|
|
20240807,170700,335491804,992,992,992,992,0
|
|
20240807,170600,335491804,992,992,992,992,0
|
|
20240807,170500,335491804,992,992,992,992,0
|
|
20240807,170400,335491804,992,992,992,992,0
|
|
20240807,170300,335491804,992,992,992,992,0
|
|
20240807,170200,335491804,992,992,992,992,0
|
|
20240807,170100,335491804,992,992,992,992,0
|
|
20240807,170000,335491804,992,992,992,992,0
|
|
20240807,165900,335491804,992,992,992,992,0
|
|
20240807,165800,335491804,992,992,992,992,0
|
|
20240807,165700,335491804,992,992,992,992,0
|
|
20240807,165600,335491804,992,992,992,992,2195
|
|
20240807,165500,335491804,992,992,992,992,0
|
|
20240807,165400,335491804,992,992,992,992,0
|
|
20240807,165300,335491804,992,992,992,992,0
|
|
20240807,165200,335491804,992,992,992,992,0
|
|
20240807,165100,335491804,992,992,992,992,0
|
|
20240807,165000,335491804,992,992,992,992,0
|
|
20240807,164900,335491804,992,992,992,992,0
|
|
20240807,164800,335491804,992,992,992,992,0
|
|
20240807,164700,335491804,992,992,992,992,0
|
|
20240807,164600,335491804,992,992,992,992,0
|
|
20240807,164500,335491804,992,992,992,992,0
|
|
20240807,164400,335491804,992,992,992,992,0
|
|
20240807,164300,335491804,992,992,992,992,0
|
|
20240807,164200,335491804,992,992,992,992,0
|
|
20240807,164100,335491804,992,992,992,992,0
|
|
20240807,164000,335491804,992,992,992,992,0
|
|
20240807,163900,335491804,992,992,992,992,0
|
|
20240807,163800,335491804,992,992,992,992,0
|
|
20240807,163700,335491804,992,992,992,992,0
|
|
20240807,163600,335491804,992,992,992,992,0
|
|
20240807,163500,335491804,992,992,992,992,0
|
|
20240807,163400,335491804,992,992,992,992,0
|
|
20240807,163300,335491804,992,992,992,992,0
|
|
20240807,163200,335491804,992,992,992,992,0
|
|
20240807,163100,335491804,992,992,992,992,0
|
|
20240807,163000,335491804,992,992,992,992,0
|
|
20240807,162900,335491804,992,992,992,992,0
|
|
20240807,162800,335491804,992,992,992,992,0
|
|
20240807,162700,335491804,992,992,992,992,0
|
|
20240807,162600,335491804,992,992,992,992,2195
|
|
20240807,162500,335491804,992,992,992,992,0
|
|
20240807,162400,335491804,992,992,992,992,0
|
|
20240807,162300,335491804,992,992,992,992,0
|
|
20240807,162200,335491804,992,992,992,992,0
|
|
20240807,162100,335491804,992,992,992,992,0
|
|
20240807,162000,335491804,992,992,992,992,0
|
|
20240807,161900,335491804,992,992,992,992,0
|
|
20240807,161800,335491804,992,992,992,992,0
|
|
20240807,161700,335491804,992,992,992,992,0
|
|
20240807,161600,335491804,992,992,992,992,0
|
|
20240807,161500,335491804,992,992,992,992,0
|
|
20240807,161400,335491804,992,992,992,992,0
|
|
20240807,161300,335491804,992,992,992,992,0
|
|
20240807,161200,335491804,992,992,992,992,0
|
|
20240807,161100,335491804,992,992,992,992,0
|
|
20240807,161000,335491804,992,992,992,992,0
|
|
20240807,160900,335491804,992,992,992,992,0
|
|
20240807,160800,335491804,992,992,992,992,0
|
|
20240807,160700,335491804,992,992,992,992,0
|
|
20240807,160600,335491804,992,992,992,992,0
|
|
20240807,160500,335491804,992,992,992,992,0
|
|
20240807,160400,335491804,992,992,992,992,0
|
|
20240807,160300,335491804,992,992,992,992,0
|
|
20240807,160200,335491804,992,992,992,992,0
|
|
20240807,160100,335491804,992,992,992,992,0
|
|
20240807,160000,335491804,992,992,992,992,0
|
|
20240807,155900,335491804,992,992,992,992,0
|
|
20240807,155800,335491804,992,992,992,992,0
|
|
20240807,155700,335491804,992,992,992,992,0
|
|
20240807,155600,335491804,992,992,992,992,2195
|
|
20240807,155500,335491804,992,992,992,992,0
|
|
20240807,155400,335491804,992,992,992,992,0
|
|
20240807,155300,335491804,992,992,992,992,0
|
|
20240807,155200,335491804,992,992,992,992,0
|
|
20240807,155100,335491804,992,992,992,992,0
|
|
20240807,155000,335491804,992,992,992,992,0
|
|
20240807,154900,335491804,992,992,992,992,0
|
|
20240807,154800,335491804,992,992,992,992,0
|
|
20240807,154700,335491804,992,992,992,992,0
|
|
20240807,154600,335491804,992,992,992,992,0
|
|
20240807,154500,335491804,992,992,992,992,0
|
|
20240807,154400,335491804,992,992,992,992,0
|
|
20240807,154300,335491804,992,992,992,992,0
|
|
20240807,154200,335491804,992,992,992,992,0
|
|
20240807,154100,335491804,992,992,992,992,0
|
|
20240807,154000,335491804,992,992,992,992,0
|
|
20240807,153900,335491804,992,992,992,992,0
|
|
20240807,153800,335491804,992,992,992,992,0
|
|
20240807,153700,335491804,992,992,992,992,0
|
|
20240807,153600,335491804,992,992,992,992,0
|
|
20240807,153500,335491804,992,992,992,992,0
|
|
20240807,153400,335491804,992,992,992,992,0
|
|
20240807,153300,335491804,992,992,992,992,0
|
|
20240807,153200,335491804,992,992,992,992,0
|
|
20240807,153100,335491804,992,992,992,992,0
|
|
20240807,153000,335491804,992,992,992,992,2195
|
|
20240807,152900,333314364,992,992,992,992,0
|
|
20240807,152800,333314364,992,992,992,992,0
|
|
20240807,152700,333314364,992,992,992,992,0
|
|
20240807,152600,333314364,992,992,992,992,0
|
|
20240807,152500,333314364,992,992,992,992,0
|
|
20240807,152400,333314364,992,992,992,992,0
|
|
20240807,152300,333314364,992,992,992,992,0
|
|
20240807,152200,333314364,992,992,992,992,0
|
|
20240807,152100,333314364,992,992,992,992,0
|
|
20240807,152000,333314364,992,992,992,992,0
|
|
20240807,151900,333314364,992,992,992,992,479
|
|
20240807,151800,332839196,992,995,995,992,180
|
|
20240807,151700,332660633,992,994,994,992,680
|
|
20240807,151600,331985923,995,995,995,995,251
|
|
20240807,151500,331736178,996,996,996,996,295
|
|
20240807,151400,331442358,996,997,997,996,2194
|
|
20240807,151300,329255245,997,997,997,997,150
|
|
20240807,151200,329105695,997,997,997,997,11
|
|
20240807,151100,329094728,997,997,997,997,0
|
|
20240807,151000,329094728,997,999,999,997,36
|
|
20240807,150900,329058778,999,995,999,995,116
|
|
20240807,150800,328943080,1000,1000,1000,1000,1
|
|
20240807,150700,328942080,999,999,999,999,461
|
|
20240807,150600,328481541,992,992,992,992,0
|
|
20240807,150500,328481541,992,993,993,992,1449
|
|
20240807,150400,327044131,993,993,993,993,1
|
|
20240807,150300,327043138,999,999,999,999,2
|
|
20240807,150200,327041140,998,998,998,998,0
|
|
20240807,150100,327041140,998,998,998,998,0
|
|
20240807,150000,327041140,998,992,998,992,4869
|
|
20240807,145900,322181884,992,995,995,992,714
|
|
20240807,145800,321473587,995,995,995,995,0
|
|
20240807,145700,321473587,995,995,995,995,2321
|
|
20240807,145600,319164192,1000,995,1000,995,1847
|
|
20240807,145500,317326422,1000,1000,1000,1000,0
|
|
20240807,145400,317326422,1000,1000,1000,1000,0
|
|
20240807,145300,317326422,1000,1000,1000,1000,0
|
|
20240807,145200,317326422,1000,997,1000,997,8
|
|
20240807,145100,317318443,997,1000,1000,997,3544
|
|
20240807,145000,313785065,997,999,999,997,666
|
|
20240807,144900,313121055,1000,1000,1000,1000,0
|
|
20240807,144800,313121055,1000,1000,1000,1000,97
|
|
20240807,144700,313024055,1000,1000,1000,1000,303
|
|
20240807,144600,312721055,1002,1002,1002,1002,0
|
|
20240807,144500,312721055,1002,1002,1002,1002,0
|
|
20240807,144400,312721055,1002,1002,1002,1002,0
|
|
20240807,144300,312721055,1002,1002,1002,1002,0
|
|
20240807,144200,312721055,1002,1003,1003,1002,5
|
|
20240807,144100,312716041,1000,1000,1000,1000,2705
|
|
20240807,144000,310011041,997,997,997,997,366
|
|
20240807,143900,309646139,997,997,997,997,0
|
|
20240807,143800,309646139,997,1002,1002,997,3172
|
|
20240807,143700,306476679,1002,1002,1002,1002,114
|
|
20240807,143600,306362451,1002,1000,1002,1000,661
|
|
20240807,143500,305700427,1003,1003,1003,1003,36
|
|
20240807,143400,305664319,1000,1000,1000,1000,2724
|
|
20240807,143300,302940319,1003,1003,1003,1003,0
|
|
20240807,143200,302940319,1003,1003,1003,1003,1000
|
|
20240807,143100,301937319,1003,1003,1003,1003,0
|
|
20240807,143000,301937319,1003,1000,1003,1000,1018
|
|
20240807,142900,300919019,1000,1000,1000,1000,0
|
|
20240807,142800,300919019,1000,1000,1000,1000,0
|
|
20240807,142700,300919019,1000,1000,1000,1000,1
|
|
20240807,142600,300918019,999,999,999,999,399
|
|
20240807,142500,300519418,997,997,997,997,0
|
|
20240807,142400,300519418,997,997,997,997,0
|
|
20240807,142300,300519418,997,997,997,997,0
|
|
20240807,142200,300519418,997,997,997,997,959
|
|
20240807,142100,299563295,998,998,998,998,1
|
|
20240807,142000,299562297,998,998,998,998,205
|
|
20240807,141900,299357707,997,997,997,997,202
|
|
20240807,141800,299156313,996,996,996,996,0
|
|
20240807,141700,299156313,996,996,996,996,0
|
|
20240807,141600,299156313,996,996,996,996,0
|
|
20240807,141500,299156313,996,995,996,995,2000
|
|
20240807,141400,297165820,992,992,992,992,0
|
|
20240807,141300,297165820,992,992,992,992,140
|
|
20240807,141200,297026940,993,993,993,993,0
|
|
20240807,141100,297026940,993,993,993,993,0
|
|
20240807,141000,297026940,993,993,993,993,0
|
|
20240807,140900,297026940,993,993,993,993,1458
|
|
20240807,140800,295579146,993,993,993,993,12
|
|
20240807,140700,295567230,994,994,994,994,0
|
|
20240807,140600,295567230,994,994,994,994,0
|
|
20240807,140500,295567230,994,994,994,994,0
|
|
20240807,140400,295567230,994,994,994,994,0
|
|
20240807,140300,295567230,994,994,994,994,0
|
|
20240807,140200,295567230,994,998,998,994,607
|
|
20240807,140100,294963752,998,998,998,998,0
|
|
20240807,140000,294963752,998,998,998,998,1
|
|
20240807,135900,294962754,992,992,992,992,0
|
|
20240807,135800,294962754,992,992,992,992,0
|
|
20240807,135700,294962754,992,992,992,992,0
|
|
20240807,135600,294962754,992,992,992,992,0
|
|
20240807,135500,294962754,992,992,992,992,0
|
|
20240807,135400,294962754,992,996,996,992,1427
|
|
20240807,135300,293544634,992,992,992,992,0
|
|
20240807,135200,293544634,992,992,992,992,0
|
|
20240807,135100,293544634,992,992,992,992,0
|
|
20240807,135000,293544634,992,992,992,992,8
|
|
20240807,134900,293536698,995,995,995,995,0
|
|
20240807,134800,293536698,995,995,995,995,0
|
|
20240807,134700,293536698,995,995,995,995,0
|
|
20240807,134600,293536698,995,995,995,995,1998
|
|
20240807,134500,291548688,991,991,991,991,0
|
|
20240807,134400,291548688,991,991,991,991,0
|
|
20240807,134300,291548688,991,991,991,991,0
|
|
20240807,134200,291548688,991,991,991,991,0
|
|
20240807,134100,291548688,991,991,991,991,0
|
|
20240807,134000,291548688,991,991,991,991,174
|
|
20240807,133900,291376254,991,991,991,991,1417
|
|
20240807,133800,289972007,991,991,991,991,0
|
|
20240807,133700,289972007,991,991,991,991,409
|
|
20240807,133600,289566688,991,991,991,991,50
|
|
20240807,133500,289517138,991,991,991,991,0
|
|
20240807,133400,289517138,991,991,991,991,0
|
|
20240807,133300,289517138,991,991,991,991,1406
|
|
20240807,133200,288123792,996,991,996,991,190
|
|
20240807,133100,287935302,991,991,991,991,171
|
|
20240807,133000,287765841,991,996,996,991,2
|
|
20240807,132900,287763854,991,991,991,991,0
|
|
20240807,132800,287763854,991,991,991,991,841
|
|
20240807,132700,286930423,992,992,992,992,0
|
|
20240807,132600,286930423,992,992,992,992,76
|
|
20240807,132500,286855031,992,992,992,992,0
|
|
20240807,132400,286855031,992,992,992,992,694
|
|
20240807,132300,286166583,992,992,992,992,69
|
|
20240807,132200,286098135,996,996,996,996,1
|
|
20240807,132100,286097139,996,996,996,996,174
|
|
20240807,132000,285923835,997,997,997,997,1248
|
|
20240807,131900,284679579,997,992,997,992,126
|
|
20240807,131800,284553967,992,992,992,992,1214
|
|
20240807,131700,283349679,992,992,992,992,0
|
|
20240807,131600,283349679,992,992,992,992,300
|
|
20240807,131500,283052079,992,992,992,992,0
|
|
20240807,131400,283052079,992,998,998,992,1407
|
|
20240807,131300,281650293,999,999,999,999,0
|
|
20240807,131200,281650293,999,999,999,999,0
|
|
20240807,131100,281650293,999,999,999,999,0
|
|
20240807,131000,281650293,999,999,999,999,0
|
|
20240807,130900,281650293,999,999,999,999,2
|
|
20240807,130800,281648295,1000,1000,1000,1000,0
|
|
20240807,130700,281648295,1000,1000,1000,1000,0
|
|
20240807,130600,281648295,1000,1000,1000,1000,0
|
|
20240807,130500,281648295,1000,1000,1000,1000,0
|
|
20240807,130400,281648295,1000,1000,1000,1000,0
|
|
20240807,130300,281648295,1000,993,1000,993,5
|
|
20240807,130200,281643323,993,993,993,993,0
|
|
20240807,130100,281643323,993,993,993,993,0
|
|
20240807,130000,281643323,993,1000,1000,992,6669
|
|
20240807,125900,275025818,995,996,996,995,1592
|
|
20240807,125800,273440579,997,997,997,997,0
|
|
20240807,125700,273440579,997,997,997,997,15
|
|
20240807,125600,273425624,998,1003,1003,998,2149
|
|
20240807,125500,271280672,1003,1003,1003,1003,1
|
|
20240807,125400,271279669,998,1000,1000,998,10316
|
|
20240807,125300,260978905,1000,1004,1004,1000,8914
|
|
20240807,125200,252056463,1003,1004,1004,1003,1500
|
|
20240807,125100,250550963,1003,1003,1003,1003,0
|
|
20240807,125000,250550963,1003,1003,1003,1003,0
|
|
20240807,124900,250550963,1003,1003,1003,1003,400
|
|
20240807,124800,250149763,1002,1002,1002,1002,0
|
|
20240807,124700,250149763,1002,1002,1002,1002,135
|
|
20240807,124600,250014493,1001,1001,1001,1001,898
|
|
20240807,124500,249115595,1006,1006,1006,1006,0
|
|
20240807,124400,249115595,1006,1006,1006,1006,1
|
|
20240807,124300,249114589,1001,1007,1007,1001,6
|
|
20240807,124200,249108565,1008,1008,1008,1008,0
|
|
20240807,124100,249108565,1008,1001,1010,1001,4098
|
|
20240807,124000,244973855,1009,1000,1009,1000,4888
|
|
20240807,123900,240064037,1001,1001,1001,1001,1
|
|
20240807,123800,240063036,1000,1000,1000,1000,7
|
|
20240807,123700,240056036,999,1000,1000,999,253
|
|
20240807,123600,239803040,1000,1002,1002,1000,1895
|
|
20240807,123500,237907935,1001,1002,1004,1001,2190
|
|
20240807,123400,235715489,1001,1009,1009,1001,4144
|
|
20240807,123300,231545285,1008,1005,1008,1005,3367
|
|
20240807,123200,228157293,1005,1005,1005,1005,0
|
|
20240807,123100,228157293,1005,1005,1005,1005,178
|
|
20240807,123000,227978403,1005,1004,1005,1004,3949
|
|
20240807,122900,224009858,1005,1005,1005,1005,0
|
|
20240807,122800,224009858,1005,1004,1005,1004,500
|
|
20240807,122700,223507558,1005,1005,1005,1005,1
|
|
20240807,122600,223506553,1005,1004,1005,1004,3614
|
|
20240807,122500,219875758,1004,1004,1004,1004,0
|
|
20240807,122400,219875758,1004,1004,1004,1004,1349
|
|
20240807,122300,218521362,1003,1003,1003,1003,0
|
|
20240807,122200,218521362,1003,1003,1003,1003,113
|
|
20240807,122100,218408023,1003,1003,1003,1003,0
|
|
20240807,122000,218408023,1003,1003,1003,1003,314
|
|
20240807,121900,218093081,1003,1003,1003,1003,972
|
|
20240807,121800,217118165,1003,1003,1003,1003,0
|
|
20240807,121700,217118165,1003,1003,1003,1003,0
|
|
20240807,121600,217118165,1003,1003,1003,1003,0
|
|
20240807,121500,217118165,1003,1003,1003,1003,1375
|
|
20240807,121400,215739040,1002,1002,1002,1002,0
|
|
20240807,121300,215739040,1002,1002,1002,1002,0
|
|
20240807,121200,215739040,1002,1002,1002,1002,0
|
|
20240807,121100,215739040,1002,1002,1002,1002,0
|
|
20240807,121000,215739040,1002,1002,1002,1002,2091
|
|
20240807,120900,213643858,1002,1002,1002,1002,0
|
|
20240807,120800,213643858,1002,1002,1002,1002,0
|
|
20240807,120700,213643858,1002,1002,1002,1002,0
|
|
20240807,120600,213643858,1002,1002,1002,1002,0
|
|
20240807,120500,213643858,1002,1002,1002,1002,0
|
|
20240807,120400,213643858,1002,1002,1002,1002,0
|
|
20240807,120300,213643858,1002,1003,1003,1002,164
|
|
20240807,120200,213479529,1003,1004,1004,1003,3612
|
|
20240807,120100,209853082,1002,1002,1002,1002,24
|
|
20240807,120000,209829034,1002,1003,1003,1002,541
|
|
20240807,115900,209286637,1003,1002,1003,1002,105
|
|
20240807,115800,209181374,1002,1002,1002,1002,1
|
|
20240807,115700,209180372,1002,1002,1002,1002,1
|
|
20240807,115600,209179370,1003,1003,1003,1003,0
|
|
20240807,115500,209179370,1003,1001,1003,1001,44
|
|
20240807,115400,209135247,993,993,993,993,0
|
|
20240807,115300,209135247,993,993,993,993,0
|
|
20240807,115200,209135247,993,993,993,993,0
|
|
20240807,115100,209135247,993,994,994,993,50
|
|
20240807,115000,209085596,1003,1003,1003,1003,1
|
|
20240807,114900,209084593,993,1000,1000,993,3
|
|
20240807,114800,209081600,1004,1001,1004,1001,999
|
|
20240807,114700,208080731,1000,1000,1000,1000,0
|
|
20240807,114600,208080731,1000,1000,1005,1000,5482
|
|
20240807,114500,202596762,1005,1000,1005,1000,4865
|
|
20240807,114400,197722166,1000,995,1000,995,5441
|
|
20240807,114300,192300781,994,994,994,994,0
|
|
20240807,114200,192300781,994,986,994,986,14142
|
|
20240807,114100,178254721,991,991,991,991,0
|
|
20240807,114000,178254721,991,991,991,991,0
|
|
20240807,113900,178254721,991,991,991,991,10
|
|
20240807,113800,178244811,991,991,991,991,0
|
|
20240807,113700,178244811,991,991,991,991,0
|
|
20240807,113600,178244811,991,991,991,991,0
|
|
20240807,113500,178244811,991,987,991,987,2579
|
|
20240807,113400,175697022,993,993,993,993,77
|
|
20240807,113300,175620561,993,993,993,993,1
|
|
20240807,113200,175619568,987,987,987,987,15
|
|
20240807,113100,175604763,993,993,993,993,0
|
|
20240807,113000,175604763,993,993,993,993,0
|
|
20240807,112900,175604763,993,993,993,993,730
|
|
20240807,112800,174879873,993,993,993,993,1
|
|
20240807,112700,174878880,993,993,993,993,1
|
|
20240807,112600,174877887,985,990,990,985,300
|
|
20240807,112500,174582122,993,993,993,993,0
|
|
20240807,112400,174582122,993,993,993,993,0
|
|
20240807,112300,174582122,993,993,993,993,103
|
|
20240807,112200,174479843,990,990,990,990,0
|
|
20240807,112100,174479843,990,990,990,990,0
|
|
20240807,112000,174479843,990,990,990,990,0
|
|
20240807,111900,174479843,990,990,990,990,0
|
|
20240807,111800,174479843,990,990,990,990,0
|
|
20240807,111700,174479843,990,990,990,990,0
|
|
20240807,111600,174479843,990,990,990,990,718
|
|
20240807,111500,173769023,983,990,990,983,2001
|
|
20240807,111400,171797906,990,990,990,990,15
|
|
20240807,111300,171783056,994,994,994,994,0
|
|
20240807,111200,171783056,994,994,994,994,94
|
|
20240807,111100,171689620,994,994,994,994,0
|
|
20240807,111000,171689620,994,994,994,994,1
|
|
20240807,110900,171688626,994,994,994,994,1
|
|
20240807,110800,171687632,990,990,990,990,161
|
|
20240807,110700,171528242,990,990,990,990,0
|
|
20240807,110600,171528242,990,990,990,990,0
|
|
20240807,110500,171528242,990,992,992,990,278
|
|
20240807,110400,171252468,992,992,992,992,555
|
|
20240807,110300,170701908,992,992,992,992,300
|
|
20240807,110200,170404308,993,993,993,993,493
|
|
20240807,110100,169914759,994,996,996,994,513
|
|
20240807,110000,169404737,998,998,998,998,0
|
|
20240807,105900,169404737,998,996,998,996,130
|
|
20240807,105800,169275226,997,997,997,997,1
|
|
20240807,105700,169274229,996,998,999,982,9697
|
|
20240807,105600,159689321,1000,999,1000,999,1270
|
|
20240807,105500,158419971,1000,995,1000,995,5986
|
|
20240807,105400,152437680,998,998,998,997,3441
|
|
20240807,105300,149004886,998,995,998,995,4933
|
|
20240807,105200,144085382,995,995,995,995,1
|
|
20240807,105100,144084387,995,987,995,987,1279
|
|
20240807,105000,142812995,995,995,995,995,8
|
|
20240807,104900,142805035,996,995,996,995,100
|
|
20240807,104800,142705440,996,995,996,995,1515
|
|
20240807,104700,141196825,991,986,991,986,5330
|
|
20240807,104600,135915892,985,985,985,985,0
|
|
20240807,104500,135915892,985,985,985,985,0
|
|
20240807,104400,135915892,985,985,985,985,0
|
|
20240807,104300,135915892,985,985,985,985,0
|
|
20240807,104200,135915892,985,978,985,976,10633
|
|
20240807,104100,125490767,980,980,980,980,0
|
|
20240807,104000,125490767,980,980,980,980,64
|
|
20240807,103900,125428047,975,975,975,975,98
|
|
20240807,103800,125332497,980,980,980,980,0
|
|
20240807,103700,125332497,980,980,980,980,1417
|
|
20240807,103600,123943837,980,980,980,980,959
|
|
20240807,103500,123004017,980,980,980,980,38
|
|
20240807,103400,122966777,980,980,980,980,1
|
|
20240807,103300,122965797,979,980,980,979,1001
|
|
20240807,103200,121985817,979,979,979,979,150
|
|
20240807,103100,121838967,979,979,979,979,6850
|
|
20240807,103000,115132817,978,975,978,975,2134
|
|
20240807,102900,113048088,974,973,974,973,1001
|
|
20240807,102800,112073115,972,973,973,972,2500
|
|
20240807,102700,109642615,968,968,968,968,0
|
|
20240807,102600,109642615,968,968,968,968,0
|
|
20240807,102500,109642615,968,969,969,968,431
|
|
20240807,102400,109225172,968,968,968,968,0
|
|
20240807,102300,109225172,968,968,968,968,0
|
|
20240807,102200,109225172,968,968,968,968,0
|
|
20240807,102100,109225172,968,970,970,968,100
|
|
20240807,102000,109128328,970,970,970,970,100
|
|
20240807,101900,109031328,970,970,970,970,0
|
|
20240807,101800,109031328,970,970,970,970,0
|
|
20240807,101700,109031328,970,969,970,969,3534
|
|
20240807,101600,105603848,969,969,969,969,1000
|
|
20240807,101500,104634848,967,967,967,967,1100
|
|
20240807,101400,103571148,967,970,970,967,1527
|
|
20240807,101300,102094239,970,970,970,970,2420
|
|
20240807,101200,99746839,969,969,969,969,0
|
|
20240807,101100,99746839,969,969,969,969,1004
|
|
20240807,101000,98773963,970,970,970,970,0
|
|
20240807,100900,98773963,970,970,970,970,29
|
|
20240807,100800,98745833,970,970,970,970,0
|
|
20240807,100700,98745833,970,970,970,970,7000
|
|
20240807,100600,91955833,976,974,976,970,22058
|
|
20240807,100500,70534603,974,971,974,971,125
|
|
20240807,100400,70412980,971,971,971,971,1
|
|
20240807,100300,70412009,969,969,969,969,4
|
|
20240807,100200,70408133,970,970,970,970,0
|
|
20240807,100100,70408133,970,970,970,970,0
|
|
20240807,100000,70408133,970,970,970,970,1002
|
|
20240807,095900,69436193,971,971,971,971,11
|
|
20240807,095800,69425512,971,970,971,970,7388
|
|
20240807,095700,62257727,967,967,967,967,500
|
|
20240807,095600,61774227,967,967,967,967,90
|
|
20240807,095500,61687197,959,963,963,959,475
|
|
20240807,095400,61231632,965,965,965,965,0
|
|
20240807,095300,61231632,965,967,967,965,31
|
|
20240807,095200,61201715,961,961,961,961,349
|
|
20240807,095100,60866326,966,966,966,966,80
|
|
20240807,095000,60789046,967,967,967,967,84
|
|
20240807,094900,60707818,958,958,958,958,0
|
|
20240807,094800,60707818,958,958,958,958,215
|
|
20240807,094700,60501848,958,958,958,958,48
|
|
20240807,094600,60455864,965,965,965,965,115
|
|
20240807,094500,60344889,970,970,970,970,0
|
|
20240807,094400,60344889,970,970,970,970,100
|
|
20240807,094300,60247889,965,965,965,965,0
|
|
20240807,094200,60247889,965,965,965,965,0
|
|
20240807,094100,60247889,965,967,967,965,5
|
|
20240807,094000,60243062,967,969,977,967,1443
|
|
20240807,093900,58844697,978,970,978,969,212
|
|
20240807,093800,58638751,970,964,970,964,9576
|
|
20240807,093700,49362605,955,955,955,955,0
|
|
20240807,093600,49362605,955,955,955,955,0
|
|
20240807,093500,49362605,955,955,955,955,756
|
|
20240807,093400,48640625,958,958,958,958,0
|
|
20240807,093300,48640625,958,959,962,958,5966
|
|
20240807,093200,42902669,952,953,953,952,1902
|
|
20240807,093100,41091851,959,959,959,959,7736
|
|
20240807,093000,33673027,958,954,958,954,5100
|
|
20240807,092900,28787247,954,952,954,952,103
|
|
20240807,092800,28689063,952,950,952,950,1129
|
|
20240807,092700,27614685,950,950,950,950,1
|
|
20240807,092600,27613735,954,954,954,954,0
|
|
20240807,092500,27613735,954,954,954,954,0
|
|
20240807,092400,27613735,954,954,954,954,0
|
|
20240807,092300,27613735,954,954,954,954,0
|
|
20240807,092200,27613735,954,954,954,954,0
|
|
20240807,092100,27613735,954,954,954,954,0
|
|
20240807,092000,27613735,954,954,954,954,110
|
|
20240807,091900,27508795,959,959,959,959,0
|
|
20240807,091800,27508795,959,959,959,959,115
|
|
20240807,091700,27398510,963,955,963,955,6323
|
|
20240807,091600,21353203,941,941,941,941,99
|
|
20240807,091500,21260044,937,937,937,937,0
|
|
20240807,091400,21260044,937,960,969,937,3001
|
|
20240807,091300,18355832,960,936,960,932,4321
|
|
20240807,091200,14234748,935,935,935,935,0
|
|
20240807,091100,14234748,935,929,935,929,722
|
|
20240807,091000,13561315,930,930,930,930,0
|
|
20240807,090900,13561315,930,930,930,930,20
|
|
20240807,090800,13542715,931,931,931,930,1389
|
|
20240807,090700,12249656,931,926,933,925,2101
|
|
20240807,090600,10305523,926,926,927,926,200
|
|
20240807,090500,10120288,926,926,926,926,311
|
|
20240807,090400,9832302,924,924,924,924,20
|
|
20240807,090300,9813822,928,928,928,928,0
|
|
20240807,090200,9813822,928,928,928,928,0
|
|
20240807,090100,9813822,928,927,933,927,1251
|
|
20240807,090000,8652299,927,914,927,914,5425
|