706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,204300,111473024,789,789,789,789,6356
|
|
20240807,204200,111473024,789,789,789,789,0
|
|
20240807,204100,111473024,789,789,789,789,0
|
|
20240807,204000,111473024,789,789,789,789,0
|
|
20240807,203900,111473024,789,789,789,789,0
|
|
20240807,203800,111473024,789,789,789,789,0
|
|
20240807,203700,111473024,789,789,789,789,0
|
|
20240807,203600,111473024,789,789,789,789,0
|
|
20240807,203500,111473024,789,789,789,789,0
|
|
20240807,203400,111473024,789,789,789,789,0
|
|
20240807,203300,111473024,789,789,789,789,0
|
|
20240807,203200,111473024,789,789,789,789,0
|
|
20240807,203100,111473024,789,789,789,789,0
|
|
20240807,203000,111473024,789,789,789,789,0
|
|
20240807,202900,111473024,789,789,789,789,0
|
|
20240807,202800,111473024,789,789,789,789,0
|
|
20240807,202700,111473024,789,789,789,789,0
|
|
20240807,202600,111473024,789,789,789,789,0
|
|
20240807,202500,111473024,789,789,789,789,0
|
|
20240807,202400,111473024,789,789,789,789,0
|
|
20240807,202300,111473024,789,789,789,789,0
|
|
20240807,202200,111473024,789,789,789,789,0
|
|
20240807,202100,111473024,789,789,789,789,0
|
|
20240807,202000,111473024,789,789,789,789,0
|
|
20240807,201900,111473024,789,789,789,789,0
|
|
20240807,201800,111473024,789,789,789,789,0
|
|
20240807,201700,111473024,789,789,789,789,0
|
|
20240807,201600,111473024,789,789,789,789,0
|
|
20240807,201500,111473024,789,789,789,789,0
|
|
20240807,201400,111473024,789,789,789,789,0
|
|
20240807,201300,111473024,789,789,789,789,6356
|
|
20240807,201200,111473024,789,789,789,789,0
|
|
20240807,201100,111473024,789,789,789,789,0
|
|
20240807,201000,111473024,789,789,789,789,0
|
|
20240807,200900,111473024,789,789,789,789,0
|
|
20240807,200800,111473024,789,789,789,789,0
|
|
20240807,200700,111473024,789,789,789,789,0
|
|
20240807,200600,111473024,789,789,789,789,0
|
|
20240807,200500,111473024,789,789,789,789,0
|
|
20240807,200400,111473024,789,789,789,789,0
|
|
20240807,200300,111473024,789,789,789,789,0
|
|
20240807,200200,111473024,789,789,789,789,0
|
|
20240807,200100,111473024,789,789,789,789,0
|
|
20240807,200000,111473024,789,789,789,789,0
|
|
20240807,195900,111473024,789,789,789,789,0
|
|
20240807,195800,111473024,789,789,789,789,0
|
|
20240807,195700,111473024,789,789,789,789,0
|
|
20240807,195600,111473024,789,789,789,789,0
|
|
20240807,195500,111473024,789,789,789,789,0
|
|
20240807,195400,111473024,789,789,789,789,0
|
|
20240807,195300,111473024,789,789,789,789,0
|
|
20240807,195200,111473024,789,789,789,789,0
|
|
20240807,195100,111473024,789,789,789,789,0
|
|
20240807,195000,111473024,789,789,789,789,0
|
|
20240807,194900,111473024,789,789,789,789,0
|
|
20240807,194800,111473024,789,789,789,789,0
|
|
20240807,194700,111473024,789,789,789,789,0
|
|
20240807,194600,111473024,789,789,789,789,0
|
|
20240807,194500,111473024,789,789,789,789,0
|
|
20240807,194400,111473024,789,789,789,789,0
|
|
20240807,194300,111473024,789,789,789,789,6356
|
|
20240807,194200,111473024,789,789,789,789,0
|
|
20240807,194100,111473024,789,789,789,789,0
|
|
20240807,194000,111473024,789,789,789,789,0
|
|
20240807,193900,111473024,789,789,789,789,0
|
|
20240807,193800,111473024,789,789,789,789,0
|
|
20240807,193700,111473024,789,789,789,789,0
|
|
20240807,193600,111473024,789,789,789,789,0
|
|
20240807,193500,111473024,789,789,789,789,0
|
|
20240807,193400,111473024,789,789,789,789,0
|
|
20240807,193300,111473024,789,789,789,789,0
|
|
20240807,193200,111473024,789,789,789,789,0
|
|
20240807,193100,111473024,789,789,789,789,0
|
|
20240807,193000,111473024,789,789,789,789,0
|
|
20240807,192900,111473024,789,789,789,789,0
|
|
20240807,192800,111473024,789,789,789,789,0
|
|
20240807,192700,111473024,789,789,789,789,0
|
|
20240807,192600,111473024,789,789,789,789,0
|
|
20240807,192500,111473024,789,789,789,789,0
|
|
20240807,192400,111473024,789,789,789,789,0
|
|
20240807,192300,111473024,789,789,789,789,0
|
|
20240807,192200,111473024,789,789,789,789,0
|
|
20240807,192100,111473024,789,789,789,789,0
|
|
20240807,192000,111473024,789,789,789,789,0
|
|
20240807,191900,111473024,789,789,789,789,0
|
|
20240807,191800,111473024,789,789,789,789,0
|
|
20240807,191700,111473024,789,789,789,789,0
|
|
20240807,191600,111473024,789,789,789,789,0
|
|
20240807,191500,111473024,789,789,789,789,0
|
|
20240807,191400,111473024,789,789,789,789,0
|
|
20240807,191300,111473024,789,789,789,789,6356
|
|
20240807,191200,111473024,789,789,789,789,0
|
|
20240807,191100,111473024,789,789,789,789,0
|
|
20240807,191000,111473024,789,789,789,789,0
|
|
20240807,190900,111473024,789,789,789,789,0
|
|
20240807,190800,111473024,789,789,789,789,0
|
|
20240807,190700,111473024,789,789,789,789,0
|
|
20240807,190600,111473024,789,789,789,789,0
|
|
20240807,190500,111473024,789,789,789,789,0
|
|
20240807,190400,111473024,789,789,789,789,0
|
|
20240807,190300,111473024,789,789,789,789,0
|
|
20240807,190200,111473024,789,789,789,789,0
|
|
20240807,190100,111473024,789,789,789,789,0
|
|
20240807,190000,111473024,789,789,789,789,0
|
|
20240807,185900,111473024,789,789,789,789,0
|
|
20240807,185800,111473024,789,789,789,789,0
|
|
20240807,185700,111473024,789,789,789,789,0
|
|
20240807,185600,111473024,789,789,789,789,0
|
|
20240807,185500,111473024,789,789,789,789,0
|
|
20240807,185400,111473024,789,789,789,789,0
|
|
20240807,185300,111473024,789,789,789,789,0
|
|
20240807,185200,111473024,789,789,789,789,0
|
|
20240807,185100,111473024,789,789,789,789,0
|
|
20240807,185000,111473024,789,789,789,789,0
|
|
20240807,184900,111473024,789,789,789,789,0
|
|
20240807,184800,111473024,789,789,789,789,0
|
|
20240807,184700,111473024,789,789,789,789,0
|
|
20240807,184600,111473024,789,789,789,789,0
|
|
20240807,184500,111473024,789,789,789,789,0
|
|
20240807,184400,111473024,789,789,789,789,0
|
|
20240807,184300,111473024,789,789,789,789,6356
|
|
20240807,184200,111473024,789,789,789,789,0
|
|
20240807,184100,111473024,789,789,789,789,0
|
|
20240807,184000,111473024,789,789,789,789,0
|
|
20240807,183900,111473024,789,789,789,789,0
|
|
20240807,183800,111473024,789,789,789,789,0
|
|
20240807,183700,111473024,789,789,789,789,0
|
|
20240807,183600,111473024,789,789,789,789,0
|
|
20240807,183500,111473024,789,789,789,789,0
|
|
20240807,183400,111473024,789,789,789,789,0
|
|
20240807,183300,111473024,789,789,789,789,0
|
|
20240807,183200,111473024,789,789,789,789,0
|
|
20240807,183100,111473024,789,789,789,789,0
|
|
20240807,183000,111473024,789,789,789,789,0
|
|
20240807,182900,111473024,789,789,789,789,0
|
|
20240807,182800,111473024,789,789,789,789,0
|
|
20240807,182700,111473024,789,789,789,789,0
|
|
20240807,182600,111473024,789,789,789,789,0
|
|
20240807,182500,111473024,789,789,789,789,0
|
|
20240807,182400,111473024,789,789,789,789,0
|
|
20240807,182300,111473024,789,789,789,789,0
|
|
20240807,182200,111473024,789,789,789,789,0
|
|
20240807,182100,111473024,789,789,789,789,0
|
|
20240807,182000,111473024,789,789,789,789,0
|
|
20240807,181900,111473024,789,789,789,789,0
|
|
20240807,181800,111473024,789,789,789,789,0
|
|
20240807,181700,111473024,789,789,789,789,0
|
|
20240807,181600,111473024,789,789,789,789,0
|
|
20240807,181500,111473024,789,789,789,789,0
|
|
20240807,181400,111473024,789,789,789,789,0
|
|
20240807,181300,111473024,789,789,789,789,6356
|
|
20240807,181200,111473024,789,789,789,789,0
|
|
20240807,181100,111473024,789,789,789,789,0
|
|
20240807,181000,111473024,789,789,789,789,0
|
|
20240807,180900,111473024,789,789,789,789,0
|
|
20240807,180800,111473024,789,789,789,789,0
|
|
20240807,180700,111473024,789,789,789,789,0
|
|
20240807,180600,111473024,789,789,789,789,0
|
|
20240807,180500,111473024,789,789,789,789,0
|
|
20240807,180400,111473024,789,789,789,789,0
|
|
20240807,180300,111473024,789,789,789,789,0
|
|
20240807,180200,111473024,789,789,789,789,0
|
|
20240807,180100,111473024,789,789,789,789,0
|
|
20240807,180000,111473024,789,789,789,789,0
|
|
20240807,175900,111473024,789,789,789,789,0
|
|
20240807,175800,111473024,789,789,789,789,0
|
|
20240807,175700,111473024,789,789,789,789,0
|
|
20240807,175600,111473024,789,789,789,789,0
|
|
20240807,175500,111473024,789,789,789,789,0
|
|
20240807,175400,111473024,789,789,789,789,0
|
|
20240807,175300,111473024,789,789,789,789,0
|
|
20240807,175200,111473024,789,789,789,789,0
|
|
20240807,175100,111473024,789,789,789,789,0
|
|
20240807,175000,111473024,789,789,789,789,0
|
|
20240807,174900,111473024,789,789,789,789,0
|
|
20240807,174800,111473024,789,789,789,789,0
|
|
20240807,174700,111473024,789,789,789,789,0
|
|
20240807,174600,111473024,789,789,789,789,0
|
|
20240807,174500,111473024,789,789,789,789,0
|
|
20240807,174400,111473024,789,789,789,789,0
|
|
20240807,174300,111473024,789,789,789,789,6356
|
|
20240807,174200,111473024,789,789,789,789,0
|
|
20240807,174100,111473024,789,789,789,789,0
|
|
20240807,174000,111473024,789,789,789,789,0
|
|
20240807,173900,111473024,789,789,789,789,0
|
|
20240807,173800,111473024,789,789,789,789,0
|
|
20240807,173700,111473024,789,789,789,789,0
|
|
20240807,173600,111473024,789,789,789,789,0
|
|
20240807,173500,111473024,789,789,789,789,0
|
|
20240807,173400,111473024,789,789,789,789,0
|
|
20240807,173300,111473024,789,789,789,789,0
|
|
20240807,173200,111473024,789,789,789,789,0
|
|
20240807,173100,111473024,789,789,789,789,0
|
|
20240807,173000,111473024,789,789,789,789,0
|
|
20240807,172900,111473024,789,789,789,789,0
|
|
20240807,172800,111473024,789,789,789,789,0
|
|
20240807,172700,111473024,789,789,789,789,0
|
|
20240807,172600,111473024,789,789,789,789,0
|
|
20240807,172500,111473024,789,789,789,789,0
|
|
20240807,172400,111473024,789,789,789,789,0
|
|
20240807,172300,111473024,789,789,789,789,0
|
|
20240807,172200,111473024,789,789,789,789,0
|
|
20240807,172100,111473024,789,789,789,789,0
|
|
20240807,172000,111473024,789,789,789,789,0
|
|
20240807,171900,111473024,789,789,789,789,0
|
|
20240807,171800,111473024,789,789,789,789,0
|
|
20240807,171700,111473024,789,789,789,789,0
|
|
20240807,171600,111473024,789,789,789,789,0
|
|
20240807,171500,111473024,789,789,789,789,0
|
|
20240807,171400,111473024,789,789,789,789,0
|
|
20240807,171300,111473024,789,789,789,789,6356
|
|
20240807,171200,111473024,789,789,789,789,0
|
|
20240807,171100,111473024,789,789,789,789,0
|
|
20240807,171000,111473024,789,789,789,789,0
|
|
20240807,170900,111473024,789,789,789,789,0
|
|
20240807,170800,111473024,789,789,789,789,0
|
|
20240807,170700,111473024,789,789,789,789,0
|
|
20240807,170600,111473024,789,789,789,789,0
|
|
20240807,170500,111473024,789,789,789,789,0
|
|
20240807,170400,111473024,789,789,789,789,0
|
|
20240807,170300,111473024,789,789,789,789,0
|
|
20240807,170200,111473024,789,789,789,789,0
|
|
20240807,170100,111473024,789,789,789,789,0
|
|
20240807,170000,111473024,789,789,789,789,0
|
|
20240807,165900,111473024,789,789,789,789,0
|
|
20240807,165800,111473024,789,789,789,789,0
|
|
20240807,165700,111473024,789,789,789,789,0
|
|
20240807,165600,111473024,789,789,789,789,0
|
|
20240807,165500,111473024,789,789,789,789,0
|
|
20240807,165400,111473024,789,789,789,789,0
|
|
20240807,165300,111473024,789,789,789,789,0
|
|
20240807,165200,111473024,789,789,789,789,0
|
|
20240807,165100,111473024,789,789,789,789,0
|
|
20240807,165000,111473024,789,789,789,789,0
|
|
20240807,164900,111473024,789,789,789,789,0
|
|
20240807,164800,111473024,789,789,789,789,0
|
|
20240807,164700,111473024,789,789,789,789,0
|
|
20240807,164600,111473024,789,789,789,789,0
|
|
20240807,164500,111473024,789,789,789,789,0
|
|
20240807,164400,111473024,789,789,789,789,0
|
|
20240807,164300,111473024,789,789,789,789,6356
|
|
20240807,164200,111473024,789,789,789,789,0
|
|
20240807,164100,111473024,789,789,789,789,0
|
|
20240807,164000,111473024,789,789,789,789,0
|
|
20240807,163900,111473024,789,789,789,789,0
|
|
20240807,163800,111473024,789,789,789,789,0
|
|
20240807,163700,111473024,789,789,789,789,0
|
|
20240807,163600,111473024,789,789,789,789,0
|
|
20240807,163500,111473024,789,789,789,789,0
|
|
20240807,163400,111473024,789,789,789,789,0
|
|
20240807,163300,111473024,789,789,789,789,0
|
|
20240807,163200,111473024,789,789,789,789,0
|
|
20240807,163100,111473024,789,789,789,789,0
|
|
20240807,163000,111473024,789,789,789,789,0
|
|
20240807,162900,111473024,789,789,789,789,0
|
|
20240807,162800,111473024,789,789,789,789,0
|
|
20240807,162700,111473024,789,789,789,789,0
|
|
20240807,162600,111473024,789,789,789,789,0
|
|
20240807,162500,111473024,789,789,789,789,0
|
|
20240807,162400,111473024,789,789,789,789,0
|
|
20240807,162300,111473024,789,789,789,789,0
|
|
20240807,162200,111473024,789,789,789,789,0
|
|
20240807,162100,111473024,789,789,789,789,0
|
|
20240807,162000,111473024,789,789,789,789,0
|
|
20240807,161900,111473024,789,789,789,789,0
|
|
20240807,161800,111473024,789,789,789,789,0
|
|
20240807,161700,111473024,789,789,789,789,0
|
|
20240807,161600,111473024,789,789,789,789,0
|
|
20240807,161500,111473024,789,789,789,789,0
|
|
20240807,161400,111473024,789,789,789,789,0
|
|
20240807,161300,111473024,789,789,789,789,6356
|
|
20240807,161200,111473024,789,789,789,789,0
|
|
20240807,161100,111473024,789,789,789,789,0
|
|
20240807,161000,111473024,789,789,789,789,0
|
|
20240807,160900,111473024,789,789,789,789,0
|
|
20240807,160800,111473024,789,789,789,789,0
|
|
20240807,160700,111473024,789,789,789,789,0
|
|
20240807,160600,111473024,789,789,789,789,0
|
|
20240807,160500,111473024,789,789,789,789,0
|
|
20240807,160400,111473024,789,789,789,789,0
|
|
20240807,160300,111473024,789,789,789,789,0
|
|
20240807,160200,111473024,789,789,789,789,0
|
|
20240807,160100,111473024,789,789,789,789,0
|
|
20240807,160000,111473024,789,789,789,789,0
|
|
20240807,155900,111473024,789,789,789,789,0
|
|
20240807,155800,111473024,789,789,789,789,0
|
|
20240807,155700,111473024,789,789,789,789,0
|
|
20240807,155600,111473024,789,789,789,789,0
|
|
20240807,155500,111473024,789,789,789,789,0
|
|
20240807,155400,111473024,789,789,789,789,0
|
|
20240807,155300,111473024,789,789,789,789,0
|
|
20240807,155200,111473024,789,789,789,789,0
|
|
20240807,155100,111473024,789,789,789,789,0
|
|
20240807,155000,111473024,789,789,789,789,0
|
|
20240807,154900,111473024,789,789,789,789,0
|
|
20240807,154800,111473024,789,789,789,789,0
|
|
20240807,154700,111473024,789,789,789,789,0
|
|
20240807,154600,111473024,789,789,789,789,0
|
|
20240807,154500,111473024,789,789,789,789,0
|
|
20240807,154400,111473024,789,789,789,789,0
|
|
20240807,154300,111473024,789,789,789,789,6356
|
|
20240807,154200,111473024,789,789,789,789,0
|
|
20240807,154100,111473024,789,789,789,789,0
|
|
20240807,154000,111473024,789,789,789,789,0
|
|
20240807,153900,111473024,789,789,789,789,0
|
|
20240807,153800,111473024,789,789,789,789,0
|
|
20240807,153700,111473024,789,789,789,789,0
|
|
20240807,153600,111473024,789,789,789,789,0
|
|
20240807,153500,111473024,789,789,789,789,0
|
|
20240807,153400,111473024,789,789,789,789,0
|
|
20240807,153300,111473024,789,789,789,789,0
|
|
20240807,153200,111473024,789,789,789,789,0
|
|
20240807,153100,111473024,789,789,789,789,0
|
|
20240807,153000,111473024,789,789,789,789,6356
|
|
20240807,152900,106458140,799,799,799,799,0
|
|
20240807,152800,106458140,799,799,799,799,0
|
|
20240807,152700,106458140,799,799,799,799,0
|
|
20240807,152600,106458140,799,799,799,799,0
|
|
20240807,152500,106458140,799,799,799,799,0
|
|
20240807,152400,106458140,799,799,799,799,0
|
|
20240807,152300,106458140,799,799,799,799,0
|
|
20240807,152200,106458140,799,799,799,799,0
|
|
20240807,152100,106458140,799,799,799,799,0
|
|
20240807,152000,106458140,799,799,799,799,0
|
|
20240807,151900,106458140,799,800,800,799,645
|
|
20240807,151800,105942776,800,800,800,800,4
|
|
20240807,151700,105939576,805,800,805,800,101
|
|
20240807,151600,105858771,800,800,800,800,0
|
|
20240807,151500,105858771,800,800,800,800,533
|
|
20240807,151400,105432371,800,800,800,800,124
|
|
20240807,151300,105333171,800,800,801,799,638
|
|
20240807,151200,104822874,801,802,802,801,492
|
|
20240807,151100,104428773,802,802,802,802,151
|
|
20240807,151000,104307671,807,807,807,807,0
|
|
20240807,150900,104307671,807,807,807,807,1
|
|
20240807,150800,104306864,803,803,803,803,0
|
|
20240807,150700,104306864,803,803,803,803,0
|
|
20240807,150600,104306864,803,803,803,803,0
|
|
20240807,150500,104306864,803,803,803,803,0
|
|
20240807,150400,104306864,803,803,803,803,0
|
|
20240807,150300,104306864,803,803,803,803,0
|
|
20240807,150200,104306864,803,803,803,803,0
|
|
20240807,150100,104306864,803,803,803,803,0
|
|
20240807,150000,104306864,803,803,803,803,10
|
|
20240807,145900,104298834,802,802,802,802,0
|
|
20240807,145800,104298834,802,802,802,802,0
|
|
20240807,145700,104298834,802,802,802,802,0
|
|
20240807,145600,104298834,802,802,802,802,0
|
|
20240807,145500,104298834,802,802,802,802,0
|
|
20240807,145400,104298834,802,802,802,802,0
|
|
20240807,145300,104298834,802,802,802,802,1
|
|
20240807,145200,104298032,801,801,801,801,0
|
|
20240807,145100,104298032,801,801,801,801,0
|
|
20240807,145000,104298032,801,801,801,801,0
|
|
20240807,144900,104298032,801,806,806,801,149
|
|
20240807,144800,104178677,805,805,805,805,0
|
|
20240807,144700,104178677,805,805,805,805,29
|
|
20240807,144600,104155332,800,800,800,800,0
|
|
20240807,144500,104155332,800,800,800,800,0
|
|
20240807,144400,104155332,800,800,800,800,0
|
|
20240807,144300,104155332,800,800,800,800,0
|
|
20240807,144200,104155332,800,800,800,800,2
|
|
20240807,144100,104153732,800,807,807,800,12135
|
|
20240807,144000,94420912,811,811,811,811,11
|
|
20240807,143900,94411991,805,805,805,805,0
|
|
20240807,143800,94411991,805,805,805,805,0
|
|
20240807,143700,94411991,805,805,805,805,0
|
|
20240807,143600,94411991,805,805,805,805,0
|
|
20240807,143500,94411991,805,805,805,805,0
|
|
20240807,143400,94411991,805,805,805,805,0
|
|
20240807,143300,94411991,805,805,805,805,0
|
|
20240807,143200,94411991,805,805,805,805,0
|
|
20240807,143100,94411991,805,805,805,805,0
|
|
20240807,143000,94411991,805,805,805,805,0
|
|
20240807,142900,94411991,805,811,812,805,2752
|
|
20240807,142800,92196228,809,809,809,809,1
|
|
20240807,142700,92195419,806,806,806,806,191
|
|
20240807,142600,92041473,805,805,805,805,4607
|
|
20240807,142500,88332838,805,805,805,805,0
|
|
20240807,142400,88332838,805,805,805,805,0
|
|
20240807,142300,88332838,805,805,805,805,0
|
|
20240807,142200,88332838,805,805,805,805,0
|
|
20240807,142100,88332838,805,805,805,805,0
|
|
20240807,142000,88332838,805,805,805,805,1
|
|
20240807,141900,88332033,802,803,803,802,200
|
|
20240807,141800,88171623,801,801,801,801,0
|
|
20240807,141700,88171623,801,801,801,801,0
|
|
20240807,141600,88171623,801,801,801,801,0
|
|
20240807,141500,88171623,801,801,801,801,0
|
|
20240807,141400,88171623,801,801,801,801,0
|
|
20240807,141300,88171623,801,801,801,801,0
|
|
20240807,141200,88171623,801,801,801,801,0
|
|
20240807,141100,88171623,801,801,801,801,0
|
|
20240807,141000,88171623,801,802,802,801,4
|
|
20240807,140900,88168418,801,801,801,801,0
|
|
20240807,140800,88168418,801,801,801,801,198
|
|
20240807,140700,88009820,806,806,806,806,0
|
|
20240807,140600,88009820,806,804,806,804,1000
|
|
20240807,140500,87204694,804,804,804,804,0
|
|
20240807,140400,87204694,804,804,804,804,0
|
|
20240807,140300,87204694,804,801,804,800,436
|
|
20240807,140200,86855847,801,801,801,801,0
|
|
20240807,140100,86855847,801,801,801,801,0
|
|
20240807,140000,86855847,801,804,804,801,3730
|
|
20240807,135900,83863105,806,806,806,806,0
|
|
20240807,135800,83863105,806,804,806,804,829
|
|
20240807,135700,83195341,806,805,806,805,205
|
|
20240807,135600,83030311,805,806,806,805,3594
|
|
20240807,135500,80136958,806,806,806,806,50
|
|
20240807,135400,80096658,806,809,809,806,7042
|
|
20240807,135300,74420303,812,812,812,812,1
|
|
20240807,135200,74419491,807,807,807,807,0
|
|
20240807,135100,74419491,807,807,807,807,0
|
|
20240807,135000,74419491,807,807,807,807,0
|
|
20240807,134900,74419491,807,807,807,807,0
|
|
20240807,134800,74419491,807,807,807,807,0
|
|
20240807,134700,74419491,807,807,807,807,0
|
|
20240807,134600,74419491,807,807,807,807,0
|
|
20240807,134500,74419491,807,807,807,807,0
|
|
20240807,134400,74419491,807,807,807,807,0
|
|
20240807,134300,74419491,807,807,807,807,0
|
|
20240807,134200,74419491,807,807,807,807,311
|
|
20240807,134100,74168514,812,812,812,812,0
|
|
20240807,134000,74168514,812,812,812,812,0
|
|
20240807,133900,74168514,812,812,812,812,0
|
|
20240807,133800,74168514,812,812,812,812,0
|
|
20240807,133700,74168514,812,812,812,812,50
|
|
20240807,133600,74127914,807,812,812,807,390
|
|
20240807,133500,73811684,807,808,808,807,3515
|
|
20240807,133400,70974537,806,811,811,806,3000
|
|
20240807,133300,68555951,819,819,819,819,0
|
|
20240807,133200,68555951,819,819,819,819,500
|
|
20240807,133100,68146451,819,817,819,817,2
|
|
20240807,133000,68144815,808,808,808,808,0
|
|
20240807,132900,68144815,808,808,808,808,309
|
|
20240807,132800,67895143,809,810,810,809,950
|
|
20240807,132700,67126343,810,810,810,810,0
|
|
20240807,132600,67126343,810,810,810,810,50
|
|
20240807,132500,67085843,815,815,815,815,1
|
|
20240807,132400,67085028,807,807,807,807,0
|
|
20240807,132300,67085028,807,812,812,807,2522
|
|
20240807,132200,65040637,812,812,812,812,10515
|
|
20240807,132100,56502457,812,812,812,812,0
|
|
20240807,132000,56502457,812,812,812,812,0
|
|
20240807,131900,56502457,812,812,812,812,376
|
|
20240807,131800,56197145,812,813,813,812,601
|
|
20240807,131700,55709132,814,814,814,814,228
|
|
20240807,131600,55523540,814,816,816,814,914
|
|
20240807,131500,54778830,816,816,816,816,14
|
|
20240807,131400,54767406,821,821,821,821,0
|
|
20240807,131300,54767406,821,821,821,821,0
|
|
20240807,131200,54767406,821,821,821,821,0
|
|
20240807,131100,54767406,821,819,821,819,124
|
|
20240807,131000,54665846,821,821,821,821,8
|
|
20240807,130900,54659278,815,815,815,815,0
|
|
20240807,130800,54659278,815,815,815,815,0
|
|
20240807,130700,54659278,815,815,815,815,0
|
|
20240807,130600,54659278,815,815,815,815,0
|
|
20240807,130500,54659278,815,815,815,815,0
|
|
20240807,130400,54659278,815,815,815,815,0
|
|
20240807,130300,54659278,815,822,822,815,871
|
|
20240807,130200,53949150,822,822,822,822,0
|
|
20240807,130100,53949150,822,822,822,822,0
|
|
20240807,130000,53949150,822,822,822,822,0
|
|
20240807,125900,53949150,822,822,822,822,0
|
|
20240807,125800,53949150,822,822,822,822,0
|
|
20240807,125700,53949150,822,822,822,822,0
|
|
20240807,125600,53949150,822,822,822,822,0
|
|
20240807,125500,53949150,822,822,822,822,1
|
|
20240807,125400,53948328,815,815,815,815,0
|
|
20240807,125300,53948328,815,815,815,815,0
|
|
20240807,125200,53948328,815,815,815,815,0
|
|
20240807,125100,53948328,815,815,815,815,0
|
|
20240807,125000,53948328,815,815,815,815,0
|
|
20240807,124900,53948328,815,815,815,815,0
|
|
20240807,124800,53948328,815,815,815,815,0
|
|
20240807,124700,53948328,815,815,815,815,0
|
|
20240807,124600,53948328,815,815,815,815,0
|
|
20240807,124500,53948328,815,816,816,815,213
|
|
20240807,124400,53774533,822,822,822,822,0
|
|
20240807,124300,53774533,822,822,822,822,10
|
|
20240807,124200,53766313,822,822,822,822,10
|
|
20240807,124100,53758093,822,822,822,822,0
|
|
20240807,124000,53758093,822,822,822,822,35
|
|
20240807,123900,53729323,822,822,822,822,0
|
|
20240807,123800,53729323,822,822,822,822,0
|
|
20240807,123700,53729323,822,822,822,822,0
|
|
20240807,123600,53729323,822,822,822,822,172
|
|
20240807,123500,53587939,822,821,822,821,981
|
|
20240807,123400,52781558,816,816,816,816,0
|
|
20240807,123300,52781558,816,816,816,816,0
|
|
20240807,123200,52781558,816,816,816,816,0
|
|
20240807,123100,52781558,816,816,816,816,0
|
|
20240807,123000,52781558,816,816,816,816,0
|
|
20240807,122900,52781558,816,816,816,816,0
|
|
20240807,122800,52781558,816,816,816,816,0
|
|
20240807,122700,52781558,816,816,816,816,0
|
|
20240807,122600,52781558,816,820,820,816,919
|
|
20240807,122500,52031278,817,817,817,817,246
|
|
20240807,122400,51830296,819,819,819,819,0
|
|
20240807,122300,51830296,819,819,819,819,0
|
|
20240807,122200,51830296,819,819,819,819,0
|
|
20240807,122100,51830296,819,819,819,819,0
|
|
20240807,122000,51830296,819,817,819,817,500
|
|
20240807,121900,51420848,816,816,816,816,423
|
|
20240807,121800,51075680,816,816,816,816,177
|
|
20240807,121700,50931248,811,811,811,811,0
|
|
20240807,121600,50931248,811,811,811,811,0
|
|
20240807,121500,50931248,811,811,811,811,21
|
|
20240807,121400,50914217,810,810,810,810,0
|
|
20240807,121300,50914217,810,810,810,810,0
|
|
20240807,121200,50914217,810,810,810,810,0
|
|
20240807,121100,50914217,810,810,810,810,0
|
|
20240807,121000,50914217,810,810,810,810,0
|
|
20240807,120900,50914217,810,810,810,810,0
|
|
20240807,120800,50914217,810,810,810,810,0
|
|
20240807,120700,50914217,810,810,810,810,0
|
|
20240807,120600,50914217,810,811,811,810,595
|
|
20240807,120500,50432172,816,816,816,816,1000
|
|
20240807,120400,49616172,816,816,816,816,187
|
|
20240807,120300,49463580,816,816,816,816,820
|
|
20240807,120200,48794460,812,812,812,812,600
|
|
20240807,120100,48307260,818,818,818,818,0
|
|
20240807,120000,48307260,818,818,818,818,0
|
|
20240807,115900,48307260,818,818,818,818,0
|
|
20240807,115800,48307260,818,818,818,818,0
|
|
20240807,115700,48307260,818,818,818,818,0
|
|
20240807,115600,48307260,818,818,818,818,0
|
|
20240807,115500,48307260,818,818,818,818,69
|
|
20240807,115400,48250818,818,818,818,818,0
|
|
20240807,115300,48250818,818,818,818,818,2
|
|
20240807,115200,48249182,819,819,819,819,0
|
|
20240807,115100,48249182,819,815,819,815,827
|
|
20240807,115000,47572518,808,808,808,808,1
|
|
20240807,114900,47571710,815,815,815,815,0
|
|
20240807,114800,47571710,815,815,815,815,0
|
|
20240807,114700,47571710,815,815,815,815,0
|
|
20240807,114600,47571710,815,815,815,815,0
|
|
20240807,114500,47571710,815,815,815,815,0
|
|
20240807,114400,47571710,815,815,815,815,0
|
|
20240807,114300,47571710,815,809,815,809,332
|
|
20240807,114200,47303107,809,809,809,809,0
|
|
20240807,114100,47303107,809,809,809,809,0
|
|
20240807,114000,47303107,809,809,809,809,0
|
|
20240807,113900,47303107,809,805,809,801,8046
|
|
20240807,113800,40837488,803,803,803,803,0
|
|
20240807,113700,40837488,803,818,818,803,5827
|
|
20240807,113600,36126649,827,827,827,827,0
|
|
20240807,113500,36126649,827,825,827,825,77
|
|
20240807,113400,36062992,816,816,816,816,0
|
|
20240807,113300,36062992,816,816,816,816,0
|
|
20240807,113200,36062992,816,817,817,816,83
|
|
20240807,113100,35995263,818,818,818,818,83
|
|
20240807,113000,35927369,825,817,825,817,5
|
|
20240807,112900,35923264,808,818,818,808,2053
|
|
20240807,112800,34258311,819,819,819,819,0
|
|
20240807,112700,34258311,819,819,819,819,0
|
|
20240807,112600,34258311,819,819,819,819,0
|
|
20240807,112500,34258311,819,819,819,819,0
|
|
20240807,112400,34258311,819,819,819,819,0
|
|
20240807,112300,34258311,819,819,819,819,0
|
|
20240807,112200,34258311,819,820,820,819,434
|
|
20240807,112100,33902845,820,820,820,820,0
|
|
20240807,112000,33902845,820,820,820,820,0
|
|
20240807,111900,33902845,820,820,820,820,0
|
|
20240807,111800,33902845,820,820,820,820,0
|
|
20240807,111700,33902845,820,820,820,820,100
|
|
20240807,111600,33820845,819,820,820,819,90
|
|
20240807,111500,33747131,820,820,820,820,0
|
|
20240807,111400,33747131,820,820,820,820,0
|
|
20240807,111300,33747131,820,820,820,820,80
|
|
20240807,111200,33681531,819,819,819,819,0
|
|
20240807,111100,33681531,819,819,819,819,0
|
|
20240807,111000,33681531,819,819,819,819,0
|
|
20240807,110900,33681531,819,819,819,819,0
|
|
20240807,110800,33681531,819,819,819,819,0
|
|
20240807,110700,33681531,819,823,823,819,1203
|
|
20240807,110600,32695068,824,824,824,824,0
|
|
20240807,110500,32695068,824,824,824,824,0
|
|
20240807,110400,32695068,824,824,824,824,0
|
|
20240807,110300,32695068,824,824,824,824,606
|
|
20240807,110200,32195724,829,829,829,829,0
|
|
20240807,110100,32195724,829,828,829,828,37
|
|
20240807,110000,32165056,824,829,829,824,107
|
|
20240807,105900,32076879,838,838,838,838,0
|
|
20240807,105800,32076879,838,838,838,838,0
|
|
20240807,105700,32076879,838,838,838,838,1
|
|
20240807,105600,32076041,837,837,837,837,0
|
|
20240807,105500,32076041,837,834,837,834,38
|
|
20240807,105400,32044345,834,834,834,834,0
|
|
20240807,105300,32044345,834,834,834,834,3
|
|
20240807,105200,32041843,834,842,842,803,6737
|
|
20240807,105100,26576276,850,850,850,850,118
|
|
20240807,105000,26475976,850,848,850,848,83
|
|
20240807,104900,26405523,848,843,848,843,69
|
|
20240807,104800,26347159,842,841,842,841,2334
|
|
20240807,104700,24384222,841,841,841,841,27
|
|
20240807,104600,24361515,841,841,841,841,0
|
|
20240807,104500,24361515,841,841,841,841,0
|
|
20240807,104400,24361515,841,841,841,841,0
|
|
20240807,104300,24361515,841,841,841,840,166
|
|
20240807,104200,24221922,840,840,840,840,461
|
|
20240807,104100,23834682,840,840,840,840,10
|
|
20240807,104000,23826282,840,840,840,840,0
|
|
20240807,103900,23826282,840,837,840,837,2272
|
|
20240807,103800,21920710,837,833,837,833,168
|
|
20240807,103700,21780354,831,831,831,831,0
|
|
20240807,103600,21780354,831,831,831,831,0
|
|
20240807,103500,21780354,831,831,831,831,1
|
|
20240807,103400,21779523,821,821,821,821,0
|
|
20240807,103300,21779523,821,829,829,821,500
|
|
20240807,103200,21368830,837,837,837,837,0
|
|
20240807,103100,21368830,837,837,837,837,0
|
|
20240807,103000,21368830,837,837,837,837,1
|
|
20240807,102900,21367993,838,838,838,838,0
|
|
20240807,102800,21367993,838,831,838,831,465
|
|
20240807,102700,20978776,831,825,831,825,3413
|
|
20240807,102600,18149611,821,821,821,821,0
|
|
20240807,102500,18149611,821,822,822,821,616
|
|
20240807,102400,17643823,827,827,827,827,259
|
|
20240807,102300,17429630,821,821,821,821,0
|
|
20240807,102200,17429630,821,821,821,821,239
|
|
20240807,102100,17233411,822,822,822,822,0
|
|
20240807,102000,17233411,822,822,822,822,0
|
|
20240807,101900,17233411,822,822,822,822,0
|
|
20240807,101800,17233411,822,822,822,822,105
|
|
20240807,101700,17147101,827,827,827,827,0
|
|
20240807,101600,17147101,827,826,827,826,24
|
|
20240807,101500,17127254,826,822,826,822,115
|
|
20240807,101400,17032576,821,821,821,821,0
|
|
20240807,101300,17032576,821,821,821,821,165
|
|
20240807,101200,16897111,819,819,819,819,0
|
|
20240807,101100,16897111,819,819,819,819,0
|
|
20240807,101000,16897111,819,819,819,819,0
|
|
20240807,100900,16897111,819,819,819,819,0
|
|
20240807,100800,16897111,819,819,819,819,222
|
|
20240807,100700,16715293,819,819,819,819,0
|
|
20240807,100600,16715293,819,819,819,819,0
|
|
20240807,100500,16715293,819,819,819,819,0
|
|
20240807,100400,16715293,819,819,819,819,0
|
|
20240807,100300,16715293,819,819,819,819,0
|
|
20240807,100200,16715293,819,819,819,819,0
|
|
20240807,100100,16715293,819,819,819,819,0
|
|
20240807,100000,16715293,819,821,821,819,200
|
|
20240807,095900,16551489,821,820,821,820,1379
|
|
20240807,095800,15420615,819,819,819,819,0
|
|
20240807,095700,15420615,819,819,819,819,100
|
|
20240807,095600,15338715,819,819,819,819,6
|
|
20240807,095500,15333801,819,818,819,818,189
|
|
20240807,095400,15179172,818,817,818,817,183
|
|
20240807,095300,15029559,817,815,817,815,219
|
|
20240807,095200,14850936,810,810,810,810,0
|
|
20240807,095100,14850936,810,810,810,810,0
|
|
20240807,095000,14850936,810,810,810,810,0
|
|
20240807,094900,14850936,810,811,811,810,100
|
|
20240807,094800,14769932,811,811,811,811,14
|
|
20240807,094700,14758578,818,818,818,818,0
|
|
20240807,094600,14758578,818,818,818,818,0
|
|
20240807,094500,14758578,818,818,818,818,0
|
|
20240807,094400,14758578,818,808,818,808,414
|
|
20240807,094300,14420062,808,808,808,808,0
|
|
20240807,094200,14420062,808,808,808,808,0
|
|
20240807,094100,14420062,808,808,808,808,1
|
|
20240807,094000,14419254,800,800,800,800,0
|
|
20240807,093900,14419254,800,800,800,800,0
|
|
20240807,093800,14419254,800,800,800,800,0
|
|
20240807,093700,14419254,800,817,817,800,7009
|
|
20240807,093600,8791487,817,817,817,817,0
|
|
20240807,093500,8791487,817,817,817,817,0
|
|
20240807,093400,8791487,817,817,817,817,0
|
|
20240807,093300,8791487,817,817,817,817,0
|
|
20240807,093200,8791487,817,817,817,817,0
|
|
20240807,093100,8791487,817,817,817,817,0
|
|
20240807,093000,8791487,817,817,817,817,0
|
|
20240807,092900,8791487,817,817,817,817,6132
|
|
20240807,092800,3781643,819,819,819,819,0
|
|
20240807,092700,3781643,819,819,819,819,0
|
|
20240807,092600,3781643,819,819,819,819,23
|
|
20240807,092500,3762806,820,819,820,819,135
|
|
20240807,092400,3652206,820,820,820,819,121
|
|
20240807,092300,3552987,820,820,820,820,0
|
|
20240807,092200,3552987,820,820,820,820,0
|
|
20240807,092100,3552987,820,820,820,820,0
|
|
20240807,092000,3552987,820,820,820,820,0
|
|
20240807,091900,3552987,820,820,820,820,0
|
|
20240807,091800,3552987,820,820,820,820,0
|
|
20240807,091700,3552987,820,820,820,820,1
|
|
20240807,091600,3552167,820,820,820,820,0
|
|
20240807,091500,3552167,820,820,820,820,0
|
|
20240807,091400,3552167,820,820,820,820,0
|
|
20240807,091300,3552167,820,820,820,820,0
|
|
20240807,091200,3552167,820,820,820,820,0
|
|
20240807,091100,3552167,820,820,820,820,0
|
|
20240807,091000,3552167,820,820,820,820,0
|
|
20240807,090900,3552167,820,820,820,820,1
|
|
20240807,090800,3551347,820,820,820,820,0
|
|
20240807,090700,3551347,820,820,820,820,0
|
|
20240807,090600,3551347,820,818,820,818,871
|
|
20240807,090500,2838828,816,816,816,816,0
|
|
20240807,090400,2838828,816,804,816,804,103
|
|
20240807,090300,2755000,804,804,804,804,8
|
|
20240807,090200,2748568,800,800,800,800,0
|
|
20240807,090100,2748568,800,802,802,800,2356
|
|
20240807,090000,861348,802,802,802,802,1074
|