674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,201100,59708002,732,732,732,732,1869
|
|
20240821,201000,59708002,732,732,732,732,0
|
|
20240821,200900,59708002,732,732,732,732,0
|
|
20240821,200800,59708002,732,732,732,732,0
|
|
20240821,200700,59708002,732,732,732,732,0
|
|
20240821,200600,59708002,732,732,732,732,0
|
|
20240821,200500,59708002,732,732,732,732,0
|
|
20240821,200400,59708002,732,732,732,732,0
|
|
20240821,200300,59708002,732,732,732,732,0
|
|
20240821,200200,59708002,732,732,732,732,0
|
|
20240821,200100,59708002,732,732,732,732,0
|
|
20240821,200000,59708002,732,732,732,732,0
|
|
20240821,195900,59708002,732,732,732,732,0
|
|
20240821,195800,59708002,732,732,732,732,0
|
|
20240821,195700,59708002,732,732,732,732,0
|
|
20240821,195600,59708002,732,732,732,732,0
|
|
20240821,195500,59708002,732,732,732,732,0
|
|
20240821,195400,59708002,732,732,732,732,0
|
|
20240821,195300,59708002,732,732,732,732,0
|
|
20240821,195200,59708002,732,732,732,732,0
|
|
20240821,195100,59708002,732,732,732,732,0
|
|
20240821,195000,59708002,732,732,732,732,0
|
|
20240821,194900,59708002,732,732,732,732,0
|
|
20240821,194800,59708002,732,732,732,732,0
|
|
20240821,194700,59708002,732,732,732,732,0
|
|
20240821,194600,59708002,732,732,732,732,0
|
|
20240821,194500,59708002,732,732,732,732,0
|
|
20240821,194400,59708002,732,732,732,732,0
|
|
20240821,194300,59708002,732,732,732,732,0
|
|
20240821,194200,59708002,732,732,732,732,0
|
|
20240821,194100,59708002,732,732,732,732,1869
|
|
20240821,194000,59708002,732,732,732,732,0
|
|
20240821,193900,59708002,732,732,732,732,0
|
|
20240821,193800,59708002,732,732,732,732,0
|
|
20240821,193700,59708002,732,732,732,732,0
|
|
20240821,193600,59708002,732,732,732,732,0
|
|
20240821,193500,59708002,732,732,732,732,0
|
|
20240821,193400,59708002,732,732,732,732,0
|
|
20240821,193300,59708002,732,732,732,732,0
|
|
20240821,193200,59708002,732,732,732,732,0
|
|
20240821,193100,59708002,732,732,732,732,0
|
|
20240821,193000,59708002,732,732,732,732,0
|
|
20240821,192900,59708002,732,732,732,732,0
|
|
20240821,192800,59708002,732,732,732,732,0
|
|
20240821,192700,59708002,732,732,732,732,0
|
|
20240821,192600,59708002,732,732,732,732,0
|
|
20240821,192500,59708002,732,732,732,732,0
|
|
20240821,192400,59708002,732,732,732,732,0
|
|
20240821,192300,59708002,732,732,732,732,0
|
|
20240821,192200,59708002,732,732,732,732,0
|
|
20240821,192100,59708002,732,732,732,732,0
|
|
20240821,192000,59708002,732,732,732,732,0
|
|
20240821,191900,59708002,732,732,732,732,0
|
|
20240821,191800,59708002,732,732,732,732,0
|
|
20240821,191700,59708002,732,732,732,732,0
|
|
20240821,191600,59708002,732,732,732,732,0
|
|
20240821,191500,59708002,732,732,732,732,0
|
|
20240821,191400,59708002,732,732,732,732,0
|
|
20240821,191300,59708002,732,732,732,732,0
|
|
20240821,191200,59708002,732,732,732,732,0
|
|
20240821,191100,59708002,732,732,732,732,1869
|
|
20240821,191000,59708002,732,732,732,732,0
|
|
20240821,190900,59708002,732,732,732,732,0
|
|
20240821,190800,59708002,732,732,732,732,0
|
|
20240821,190700,59708002,732,732,732,732,0
|
|
20240821,190600,59708002,732,732,732,732,0
|
|
20240821,190500,59708002,732,732,732,732,0
|
|
20240821,190400,59708002,732,732,732,732,0
|
|
20240821,190300,59708002,732,732,732,732,0
|
|
20240821,190200,59708002,732,732,732,732,0
|
|
20240821,190100,59708002,732,732,732,732,0
|
|
20240821,190000,59708002,732,732,732,732,0
|
|
20240821,185900,59708002,732,732,732,732,0
|
|
20240821,185800,59708002,732,732,732,732,0
|
|
20240821,185700,59708002,732,732,732,732,0
|
|
20240821,185600,59708002,732,732,732,732,0
|
|
20240821,185500,59708002,732,732,732,732,0
|
|
20240821,185400,59708002,732,732,732,732,0
|
|
20240821,185300,59708002,732,732,732,732,0
|
|
20240821,185200,59708002,732,732,732,732,0
|
|
20240821,185100,59708002,732,732,732,732,0
|
|
20240821,185000,59708002,732,732,732,732,0
|
|
20240821,184900,59708002,732,732,732,732,0
|
|
20240821,184800,59708002,732,732,732,732,0
|
|
20240821,184700,59708002,732,732,732,732,0
|
|
20240821,184600,59708002,732,732,732,732,0
|
|
20240821,184500,59708002,732,732,732,732,0
|
|
20240821,184400,59708002,732,732,732,732,0
|
|
20240821,184300,59708002,732,732,732,732,0
|
|
20240821,184200,59708002,732,732,732,732,0
|
|
20240821,184100,59708002,732,732,732,732,1869
|
|
20240821,184000,59708002,732,732,732,732,0
|
|
20240821,183900,59708002,732,732,732,732,0
|
|
20240821,183800,59708002,732,732,732,732,0
|
|
20240821,183700,59708002,732,732,732,732,0
|
|
20240821,183600,59708002,732,732,732,732,0
|
|
20240821,183500,59708002,732,732,732,732,0
|
|
20240821,183400,59708002,732,732,732,732,0
|
|
20240821,183300,59708002,732,732,732,732,0
|
|
20240821,183200,59708002,732,732,732,732,0
|
|
20240821,183100,59708002,732,732,732,732,0
|
|
20240821,183000,59708002,732,732,732,732,0
|
|
20240821,182900,59708002,732,732,732,732,0
|
|
20240821,182800,59708002,732,732,732,732,0
|
|
20240821,182700,59708002,732,732,732,732,0
|
|
20240821,182600,59708002,732,732,732,732,0
|
|
20240821,182500,59708002,732,732,732,732,0
|
|
20240821,182400,59708002,732,732,732,732,0
|
|
20240821,182300,59708002,732,732,732,732,0
|
|
20240821,182200,59708002,732,732,732,732,0
|
|
20240821,182100,59708002,732,732,732,732,0
|
|
20240821,182000,59708002,732,732,732,732,0
|
|
20240821,181900,59708002,732,732,732,732,0
|
|
20240821,181800,59708002,732,732,732,732,0
|
|
20240821,181700,59708002,732,732,732,732,0
|
|
20240821,181600,59708002,732,732,732,732,0
|
|
20240821,181500,59708002,732,732,732,732,0
|
|
20240821,181400,59708002,732,732,732,732,0
|
|
20240821,181300,59708002,732,732,732,732,0
|
|
20240821,181200,59708002,732,732,732,732,0
|
|
20240821,181100,59708002,732,732,732,732,1869
|
|
20240821,181000,59708002,732,732,732,732,0
|
|
20240821,180900,59708002,732,732,732,732,0
|
|
20240821,180800,59708002,732,732,732,732,0
|
|
20240821,180700,59708002,732,732,732,732,0
|
|
20240821,180600,59708002,732,732,732,732,0
|
|
20240821,180500,59708002,732,732,732,732,0
|
|
20240821,180400,59708002,732,732,732,732,0
|
|
20240821,180300,59708002,732,732,732,732,0
|
|
20240821,180200,59708002,732,732,732,732,0
|
|
20240821,180100,59708002,732,732,732,732,0
|
|
20240821,180000,59708002,732,732,732,732,0
|
|
20240821,175900,59708002,732,732,732,732,0
|
|
20240821,175800,59708002,732,732,732,732,0
|
|
20240821,175700,59708002,732,732,732,732,0
|
|
20240821,175600,59708002,732,732,732,732,0
|
|
20240821,175500,59708002,732,732,732,732,0
|
|
20240821,175400,59708002,732,732,732,732,0
|
|
20240821,175300,59708002,732,732,732,732,0
|
|
20240821,175200,59708002,732,732,732,732,0
|
|
20240821,175100,59708002,732,732,732,732,0
|
|
20240821,175000,59708002,732,732,732,732,0
|
|
20240821,174900,59708002,732,732,732,732,0
|
|
20240821,174800,59708002,732,732,732,732,0
|
|
20240821,174700,59708002,732,732,732,732,0
|
|
20240821,174600,59708002,732,732,732,732,0
|
|
20240821,174500,59708002,732,732,732,732,0
|
|
20240821,174400,59708002,732,732,732,732,0
|
|
20240821,174300,59708002,732,732,732,732,0
|
|
20240821,174200,59708002,732,732,732,732,0
|
|
20240821,174100,59708002,732,732,732,732,1869
|
|
20240821,174000,59708002,732,732,732,732,0
|
|
20240821,173900,59708002,732,732,732,732,0
|
|
20240821,173800,59708002,732,732,732,732,0
|
|
20240821,173700,59708002,732,732,732,732,0
|
|
20240821,173600,59708002,732,732,732,732,0
|
|
20240821,173500,59708002,732,732,732,732,0
|
|
20240821,173400,59708002,732,732,732,732,0
|
|
20240821,173300,59708002,732,732,732,732,0
|
|
20240821,173200,59708002,732,732,732,732,0
|
|
20240821,173100,59708002,732,732,732,732,0
|
|
20240821,173000,59708002,732,732,732,732,0
|
|
20240821,172900,59708002,732,732,732,732,0
|
|
20240821,172800,59708002,732,732,732,732,0
|
|
20240821,172700,59708002,732,732,732,732,0
|
|
20240821,172600,59708002,732,732,732,732,0
|
|
20240821,172500,59708002,732,732,732,732,0
|
|
20240821,172400,59708002,732,732,732,732,0
|
|
20240821,172300,59708002,732,732,732,732,0
|
|
20240821,172200,59708002,732,732,732,732,0
|
|
20240821,172100,59708002,732,732,732,732,0
|
|
20240821,172000,59708002,732,732,732,732,0
|
|
20240821,171900,59708002,732,732,732,732,0
|
|
20240821,171800,59708002,732,732,732,732,0
|
|
20240821,171700,59708002,732,732,732,732,0
|
|
20240821,171600,59708002,732,732,732,732,0
|
|
20240821,171500,59708002,732,732,732,732,0
|
|
20240821,171400,59708002,732,732,732,732,0
|
|
20240821,171300,59708002,732,732,732,732,0
|
|
20240821,171200,59708002,732,732,732,732,0
|
|
20240821,171100,59708002,732,732,732,732,1869
|
|
20240821,171000,59708002,732,732,732,732,0
|
|
20240821,170900,59708002,732,732,732,732,0
|
|
20240821,170800,59708002,732,732,732,732,0
|
|
20240821,170700,59708002,732,732,732,732,0
|
|
20240821,170600,59708002,732,732,732,732,0
|
|
20240821,170500,59708002,732,732,732,732,0
|
|
20240821,170400,59708002,732,732,732,732,0
|
|
20240821,170300,59708002,732,732,732,732,0
|
|
20240821,170200,59708002,732,732,732,732,0
|
|
20240821,170100,59708002,732,732,732,732,0
|
|
20240821,170000,59708002,732,732,732,732,0
|
|
20240821,165900,59708002,732,732,732,732,0
|
|
20240821,165800,59708002,732,732,732,732,0
|
|
20240821,165700,59708002,732,732,732,732,0
|
|
20240821,165600,59708002,732,732,732,732,0
|
|
20240821,165500,59708002,732,732,732,732,0
|
|
20240821,165400,59708002,732,732,732,732,0
|
|
20240821,165300,59708002,732,732,732,732,0
|
|
20240821,165200,59708002,732,732,732,732,0
|
|
20240821,165100,59708002,732,732,732,732,0
|
|
20240821,165000,59708002,732,732,732,732,0
|
|
20240821,164900,59708002,732,732,732,732,0
|
|
20240821,164800,59708002,732,732,732,732,0
|
|
20240821,164700,59708002,732,732,732,732,0
|
|
20240821,164600,59708002,732,732,732,732,0
|
|
20240821,164500,59708002,732,732,732,732,0
|
|
20240821,164400,59708002,732,732,732,732,0
|
|
20240821,164300,59708002,732,732,732,732,0
|
|
20240821,164200,59708002,732,732,732,732,0
|
|
20240821,164100,59708002,732,732,732,732,1869
|
|
20240821,164000,59708002,732,732,732,732,0
|
|
20240821,163900,59708002,732,732,732,732,0
|
|
20240821,163800,59708002,732,732,732,732,0
|
|
20240821,163700,59708002,732,732,732,732,0
|
|
20240821,163600,59708002,732,732,732,732,0
|
|
20240821,163500,59708002,732,732,732,732,0
|
|
20240821,163400,59708002,732,732,732,732,0
|
|
20240821,163300,59708002,732,732,732,732,0
|
|
20240821,163200,59708002,732,732,732,732,0
|
|
20240821,163100,59708002,732,732,732,732,0
|
|
20240821,163000,59708002,732,732,732,732,0
|
|
20240821,162900,59708002,732,732,732,732,0
|
|
20240821,162800,59708002,732,732,732,732,0
|
|
20240821,162700,59708002,732,732,732,732,0
|
|
20240821,162600,59708002,732,732,732,732,0
|
|
20240821,162500,59708002,732,732,732,732,0
|
|
20240821,162400,59708002,732,732,732,732,0
|
|
20240821,162300,59708002,732,732,732,732,0
|
|
20240821,162200,59708002,732,732,732,732,0
|
|
20240821,162100,59708002,732,732,732,732,0
|
|
20240821,162000,59708002,732,732,732,732,0
|
|
20240821,161900,59708002,732,732,732,732,0
|
|
20240821,161800,59708002,732,732,732,732,0
|
|
20240821,161700,59708002,732,732,732,732,0
|
|
20240821,161600,59708002,732,732,732,732,0
|
|
20240821,161500,59708002,732,732,732,732,0
|
|
20240821,161400,59708002,732,732,732,732,0
|
|
20240821,161300,59708002,732,732,732,732,0
|
|
20240821,161200,59708002,732,732,732,732,0
|
|
20240821,161100,59708002,732,732,732,732,1869
|
|
20240821,161000,59708002,732,732,732,732,0
|
|
20240821,160900,59708002,732,732,732,732,0
|
|
20240821,160800,59708002,732,732,732,732,0
|
|
20240821,160700,59708002,732,732,732,732,0
|
|
20240821,160600,59708002,732,732,732,732,0
|
|
20240821,160500,59708002,732,732,732,732,0
|
|
20240821,160400,59708002,732,732,732,732,0
|
|
20240821,160300,59708002,732,732,732,732,0
|
|
20240821,160200,59708002,732,732,732,732,0
|
|
20240821,160100,59708002,732,732,732,732,0
|
|
20240821,160000,59708002,732,732,732,732,0
|
|
20240821,155900,59708002,732,732,732,732,0
|
|
20240821,155800,59708002,732,732,732,732,0
|
|
20240821,155700,59708002,732,732,732,732,0
|
|
20240821,155600,59708002,732,732,732,732,0
|
|
20240821,155500,59708002,732,732,732,732,0
|
|
20240821,155400,59708002,732,732,732,732,0
|
|
20240821,155300,59708002,732,732,732,732,0
|
|
20240821,155200,59708002,732,732,732,732,0
|
|
20240821,155100,59708002,732,732,732,732,0
|
|
20240821,155000,59708002,732,732,732,732,0
|
|
20240821,154900,59708002,732,732,732,732,0
|
|
20240821,154800,59708002,732,732,732,732,0
|
|
20240821,154700,59708002,732,732,732,732,0
|
|
20240821,154600,59708002,732,732,732,732,0
|
|
20240821,154500,59708002,732,732,732,732,0
|
|
20240821,154400,59708002,732,732,732,732,0
|
|
20240821,154300,59708002,732,732,732,732,0
|
|
20240821,154200,59708002,732,732,732,732,0
|
|
20240821,154100,59708002,732,732,732,732,1869
|
|
20240821,154000,59708002,732,732,732,732,0
|
|
20240821,153900,59708002,732,732,732,732,0
|
|
20240821,153800,59708002,732,732,732,732,0
|
|
20240821,153700,59708002,732,732,732,732,0
|
|
20240821,153600,59708002,732,732,732,732,0
|
|
20240821,153500,59708002,732,732,732,732,0
|
|
20240821,153400,59708002,732,732,732,732,0
|
|
20240821,153300,59708002,732,732,732,732,0
|
|
20240821,153200,59708002,732,732,732,732,0
|
|
20240821,153100,59708002,732,732,732,732,0
|
|
20240821,153000,59708002,732,732,732,732,1869
|
|
20240821,152900,58339894,734,734,734,734,0
|
|
20240821,152800,58339894,734,734,734,734,0
|
|
20240821,152700,58339894,734,734,734,734,0
|
|
20240821,152600,58339894,734,734,734,734,0
|
|
20240821,152500,58339894,734,734,734,734,0
|
|
20240821,152400,58339894,734,734,734,734,0
|
|
20240821,152300,58339894,734,734,734,734,0
|
|
20240821,152200,58339894,734,734,734,734,0
|
|
20240821,152100,58339894,734,734,734,734,0
|
|
20240821,152000,58339894,734,734,734,734,0
|
|
20240821,151900,58339894,734,730,734,730,588
|
|
20240821,151800,57910272,730,725,730,725,3060
|
|
20240821,151700,55690224,725,725,725,725,255
|
|
20240821,151600,55505349,725,724,725,724,4404
|
|
20240821,151500,52312451,724,724,725,724,50
|
|
20240821,151400,52276250,725,725,725,725,0
|
|
20240821,151300,52276250,725,725,725,725,459
|
|
20240821,151200,51943475,725,725,725,725,0
|
|
20240821,151100,51943475,725,725,725,725,0
|
|
20240821,151000,51943475,725,725,725,725,0
|
|
20240821,150900,51943475,725,725,725,725,111
|
|
20240821,150800,51863000,725,725,725,725,223
|
|
20240821,150700,51701325,725,725,725,725,487
|
|
20240821,150600,51348250,725,722,725,722,999
|
|
20240821,150500,50625307,723,723,723,723,1111
|
|
20240821,150400,49822054,725,725,725,725,0
|
|
20240821,150300,49822054,725,725,725,725,0
|
|
20240821,150200,49822054,725,725,725,725,42
|
|
20240821,150100,49791604,725,725,725,725,41
|
|
20240821,150000,49761879,723,725,725,723,3641
|
|
20240821,145900,47123154,725,725,725,725,41
|
|
20240821,145800,47093429,725,725,725,725,459
|
|
20240821,145700,46760654,725,725,725,725,80
|
|
20240821,145600,46702654,725,725,725,725,41
|
|
20240821,145500,46672929,725,725,725,725,81
|
|
20240821,145400,46614204,724,729,729,724,8704
|
|
20240821,145300,40300981,731,731,731,731,381
|
|
20240821,145200,40022470,731,731,731,731,0
|
|
20240821,145100,40022470,731,731,731,731,0
|
|
20240821,145000,40022470,731,731,731,731,0
|
|
20240821,144900,40022470,731,731,731,731,0
|
|
20240821,144800,40022470,731,731,731,731,0
|
|
20240821,144700,40022470,731,731,731,731,0
|
|
20240821,144600,40022470,731,731,731,731,0
|
|
20240821,144500,40022470,731,731,731,731,0
|
|
20240821,144400,40022470,731,731,731,731,0
|
|
20240821,144300,40022470,731,731,731,731,0
|
|
20240821,144200,40022470,731,731,731,731,0
|
|
20240821,144100,40022470,731,731,731,731,1
|
|
20240821,144000,40021739,730,730,730,730,0
|
|
20240821,143900,40021739,730,730,730,730,0
|
|
20240821,143800,40021739,730,730,730,730,0
|
|
20240821,143700,40021739,730,730,730,730,0
|
|
20240821,143600,40021739,730,730,730,730,0
|
|
20240821,143500,40021739,730,727,730,727,1221
|
|
20240821,143400,39134063,727,727,727,727,129
|
|
20240821,143300,39040280,727,727,727,727,2653
|
|
20240821,143200,37111549,727,729,729,727,1734
|
|
20240821,143100,35849625,729,729,729,729,500
|
|
20240821,143000,35485125,729,729,729,729,12
|
|
20240821,142900,35476377,729,729,729,729,200
|
|
20240821,142800,35330577,730,729,730,728,1473
|
|
20240821,142700,34257019,730,730,730,730,111
|
|
20240821,142600,34175989,730,730,730,730,1010
|
|
20240821,142500,33438689,730,730,730,730,406
|
|
20240821,142400,33142309,730,730,730,730,0
|
|
20240821,142300,33142309,730,730,730,730,0
|
|
20240821,142200,33142309,730,730,730,730,0
|
|
20240821,142100,33142309,730,730,730,730,0
|
|
20240821,142000,33142309,730,730,730,730,0
|
|
20240821,141900,33142309,730,730,730,730,0
|
|
20240821,141800,33142309,730,732,732,730,3706
|
|
20240821,141700,30433258,732,732,732,732,0
|
|
20240821,141600,30433258,732,732,732,732,0
|
|
20240821,141500,30433258,732,732,732,732,0
|
|
20240821,141400,30433258,732,732,732,732,169
|
|
20240821,141300,30309550,732,732,732,732,37
|
|
20240821,141200,30282466,732,732,732,732,0
|
|
20240821,141100,30282466,732,732,732,732,0
|
|
20240821,141000,30282466,732,732,732,732,0
|
|
20240821,140900,30282466,732,732,732,732,0
|
|
20240821,140800,30282466,732,732,732,732,0
|
|
20240821,140700,30282466,732,732,732,732,0
|
|
20240821,140600,30282466,732,732,732,732,37
|
|
20240821,140500,30255382,732,732,732,732,0
|
|
20240821,140400,30255382,732,732,732,732,524
|
|
20240821,140300,29871814,732,732,732,732,0
|
|
20240821,140200,29871814,732,732,732,732,37
|
|
20240821,140100,29844730,732,732,732,732,0
|
|
20240821,140000,29844730,732,732,732,732,12
|
|
20240821,135900,29835946,733,733,733,733,0
|
|
20240821,135800,29835946,733,733,733,733,0
|
|
20240821,135700,29835946,733,733,733,733,0
|
|
20240821,135600,29835946,733,733,733,733,39
|
|
20240821,135500,29807359,732,732,732,732,773
|
|
20240821,135400,29241523,732,732,732,732,0
|
|
20240821,135300,29241523,732,732,732,732,0
|
|
20240821,135200,29241523,732,732,732,732,0
|
|
20240821,135100,29241523,732,732,732,732,36
|
|
20240821,135000,29215171,732,732,732,732,0
|
|
20240821,134900,29215171,732,732,732,732,0
|
|
20240821,134800,29215171,732,732,732,732,106
|
|
20240821,134700,29137579,732,732,732,732,0
|
|
20240821,134600,29137579,732,732,732,732,0
|
|
20240821,134500,29137579,732,732,732,732,0
|
|
20240821,134400,29137579,732,732,732,732,0
|
|
20240821,134300,29137579,732,732,732,732,37
|
|
20240821,134200,29110495,733,733,733,733,0
|
|
20240821,134100,29110495,733,733,733,733,0
|
|
20240821,134000,29110495,733,733,733,733,0
|
|
20240821,133900,29110495,733,733,733,733,0
|
|
20240821,133800,29110495,733,733,733,733,360
|
|
20240821,133700,28846615,733,733,733,733,0
|
|
20240821,133600,28846615,733,733,733,733,37
|
|
20240821,133500,28819494,734,734,734,734,30
|
|
20240821,133400,28797474,737,737,737,737,0
|
|
20240821,133300,28797474,737,737,737,737,0
|
|
20240821,133200,28797474,737,737,737,737,0
|
|
20240821,133100,28797474,737,737,737,737,0
|
|
20240821,133000,28797474,737,737,737,737,0
|
|
20240821,132900,28797474,737,737,737,737,0
|
|
20240821,132800,28797474,737,737,737,737,0
|
|
20240821,132700,28797474,737,737,737,737,0
|
|
20240821,132600,28797474,737,737,737,737,0
|
|
20240821,132500,28797474,737,737,737,737,0
|
|
20240821,132400,28797474,737,736,737,736,684
|
|
20240821,132300,28294046,737,737,737,737,0
|
|
20240821,132200,28294046,737,737,737,737,0
|
|
20240821,132100,28294046,737,737,737,737,0
|
|
20240821,132000,28294046,737,737,737,737,0
|
|
20240821,131900,28294046,737,737,737,737,0
|
|
20240821,131800,28294046,737,737,737,737,0
|
|
20240821,131700,28294046,737,737,737,737,0
|
|
20240821,131600,28294046,737,737,737,737,0
|
|
20240821,131500,28294046,737,737,737,737,0
|
|
20240821,131400,28294046,737,737,737,737,0
|
|
20240821,131300,28294046,737,737,737,737,0
|
|
20240821,131200,28294046,737,737,737,737,0
|
|
20240821,131100,28294046,737,737,737,737,0
|
|
20240821,131000,28294046,737,737,737,737,0
|
|
20240821,130900,28294046,737,737,737,737,0
|
|
20240821,130800,28294046,737,737,737,737,0
|
|
20240821,130700,28294046,737,737,737,737,0
|
|
20240821,130600,28294046,737,737,737,737,0
|
|
20240821,130500,28294046,737,737,737,737,0
|
|
20240821,130400,28294046,737,737,737,737,0
|
|
20240821,130300,28294046,737,737,737,737,1
|
|
20240821,130200,28293309,733,733,733,733,0
|
|
20240821,130100,28293309,733,733,733,733,0
|
|
20240821,130000,28293309,733,733,733,733,0
|
|
20240821,125900,28293309,733,733,733,733,0
|
|
20240821,125800,28293309,733,733,733,733,0
|
|
20240821,125700,28293309,733,733,733,733,0
|
|
20240821,125600,28293309,733,733,733,733,36
|
|
20240821,125500,28266921,733,733,733,733,0
|
|
20240821,125400,28266921,733,733,733,733,0
|
|
20240821,125300,28266921,733,733,733,733,0
|
|
20240821,125200,28266921,733,733,733,733,0
|
|
20240821,125100,28266921,733,733,733,733,36
|
|
20240821,125000,28240533,733,733,733,733,0
|
|
20240821,124900,28240533,733,733,733,733,36
|
|
20240821,124800,28214145,732,732,732,732,0
|
|
20240821,124700,28214145,732,732,732,732,0
|
|
20240821,124600,28214145,732,732,732,732,697
|
|
20240821,124500,27703941,732,732,732,732,0
|
|
20240821,124400,27703941,732,732,732,732,0
|
|
20240821,124300,27703941,732,732,732,732,0
|
|
20240821,124200,27703941,732,732,732,732,0
|
|
20240821,124100,27703941,732,732,732,732,100
|
|
20240821,124000,27630741,732,732,732,732,0
|
|
20240821,123900,27630741,732,732,732,732,0
|
|
20240821,123800,27630741,732,732,732,732,1
|
|
20240821,123700,27630009,732,732,732,732,200
|
|
20240821,123600,27483609,732,732,732,732,0
|
|
20240821,123500,27483609,732,732,732,732,0
|
|
20240821,123400,27483609,732,732,732,732,0
|
|
20240821,123300,27483609,732,732,732,732,5
|
|
20240821,123200,27479949,732,732,732,732,0
|
|
20240821,123100,27479949,732,732,732,732,0
|
|
20240821,123000,27479949,732,732,732,732,0
|
|
20240821,122900,27479949,732,732,732,732,0
|
|
20240821,122800,27479949,732,732,732,732,0
|
|
20240821,122700,27479949,732,732,732,732,0
|
|
20240821,122600,27479949,732,732,732,732,0
|
|
20240821,122500,27479949,732,732,732,732,0
|
|
20240821,122400,27479949,732,732,732,732,1
|
|
20240821,122300,27479217,732,732,732,732,0
|
|
20240821,122200,27479217,732,732,732,732,0
|
|
20240821,122100,27479217,732,733,733,732,1000
|
|
20240821,122000,26747208,733,733,733,733,1
|
|
20240821,121900,26746475,737,737,737,737,0
|
|
20240821,121800,26746475,737,734,737,734,67
|
|
20240821,121700,26697244,734,734,734,734,1
|
|
20240821,121600,26696510,732,732,732,732,0
|
|
20240821,121500,26696510,732,732,732,732,0
|
|
20240821,121400,26696510,732,732,732,732,0
|
|
20240821,121300,26696510,732,732,732,732,0
|
|
20240821,121200,26696510,732,732,732,732,0
|
|
20240821,121100,26696510,732,732,732,732,0
|
|
20240821,121000,26696510,732,732,732,732,0
|
|
20240821,120900,26696510,732,732,732,732,0
|
|
20240821,120800,26696510,732,733,733,732,393
|
|
20240821,120700,26408814,734,734,734,734,0
|
|
20240821,120600,26408814,734,734,734,734,20
|
|
20240821,120500,26394134,732,735,735,732,3731
|
|
20240821,120400,23661071,735,735,735,735,0
|
|
20240821,120300,23661071,735,735,735,735,2
|
|
20240821,120200,23659601,735,735,735,735,0
|
|
20240821,120100,23659601,735,735,735,735,0
|
|
20240821,120000,23659601,735,735,735,735,20
|
|
20240821,115900,23644901,735,735,735,735,0
|
|
20240821,115800,23644901,735,735,735,735,0
|
|
20240821,115700,23644901,735,735,735,735,0
|
|
20240821,115600,23644901,735,735,735,735,0
|
|
20240821,115500,23644901,735,735,735,735,0
|
|
20240821,115400,23644901,735,735,735,735,0
|
|
20240821,115300,23644901,735,735,735,735,110
|
|
20240821,115200,23564051,736,736,736,736,107
|
|
20240821,115100,23485299,736,736,736,736,0
|
|
20240821,115000,23485299,736,736,736,736,0
|
|
20240821,114900,23485299,736,736,736,736,0
|
|
20240821,114800,23485299,736,736,736,736,0
|
|
20240821,114700,23485299,736,736,736,736,0
|
|
20240821,114600,23485299,736,736,736,736,0
|
|
20240821,114500,23485299,736,736,736,736,0
|
|
20240821,114400,23485299,736,736,736,736,0
|
|
20240821,114300,23485299,736,736,736,736,0
|
|
20240821,114200,23485299,736,736,736,736,37
|
|
20240821,114100,23458067,734,734,734,734,266
|
|
20240821,114000,23262823,733,733,733,733,0
|
|
20240821,113900,23262823,733,733,733,733,0
|
|
20240821,113800,23262823,733,733,733,733,0
|
|
20240821,113700,23262823,733,733,733,733,0
|
|
20240821,113600,23262823,733,733,733,733,0
|
|
20240821,113500,23262823,733,733,733,733,0
|
|
20240821,113400,23262823,733,733,733,733,0
|
|
20240821,113300,23262823,733,733,733,733,0
|
|
20240821,113200,23262823,733,734,734,733,711
|
|
20240821,113100,22741549,733,733,733,733,0
|
|
20240821,113000,22741549,733,733,733,733,0
|
|
20240821,112900,22741549,733,733,733,733,0
|
|
20240821,112800,22741549,733,733,733,733,0
|
|
20240821,112700,22741549,733,735,735,733,1900
|
|
20240821,112600,21347498,734,734,734,734,0
|
|
20240821,112500,21347498,734,735,735,734,1000
|
|
20240821,112400,20613149,737,737,737,737,0
|
|
20240821,112300,20613149,737,737,737,737,0
|
|
20240821,112200,20613149,737,737,737,737,0
|
|
20240821,112100,20613149,737,737,737,737,0
|
|
20240821,112000,20613149,737,736,737,736,94
|
|
20240821,111900,20543892,736,736,736,736,4
|
|
20240821,111800,20540948,736,736,736,736,0
|
|
20240821,111700,20540948,736,736,736,736,8
|
|
20240821,111600,20535060,736,737,737,736,68
|
|
20240821,111500,20484949,738,737,738,737,16
|
|
20240821,111400,20473156,737,737,737,737,28
|
|
20240821,111300,20452520,737,737,737,737,1
|
|
20240821,111200,20451783,737,737,737,737,3
|
|
20240821,111100,20449572,736,736,736,736,0
|
|
20240821,111000,20449572,736,736,736,736,5
|
|
20240821,110900,20445892,735,735,735,735,100
|
|
20240821,110800,20372392,735,735,735,735,0
|
|
20240821,110700,20372392,735,735,735,735,0
|
|
20240821,110600,20372392,735,735,735,735,37
|
|
20240821,110500,20345197,736,736,736,736,0
|
|
20240821,110400,20345197,736,736,736,736,0
|
|
20240821,110300,20345197,736,736,736,736,0
|
|
20240821,110200,20345197,736,736,736,736,55
|
|
20240821,110100,20304717,735,736,736,735,1360
|
|
20240821,110000,19303794,735,735,735,735,100
|
|
20240821,105900,19230294,735,735,735,735,0
|
|
20240821,105800,19230294,735,735,735,735,0
|
|
20240821,105700,19230294,735,735,735,735,0
|
|
20240821,105600,19230294,735,735,735,735,36
|
|
20240821,105500,19203834,735,735,735,735,0
|
|
20240821,105400,19203834,735,735,735,735,73
|
|
20240821,105300,19150179,736,736,736,736,0
|
|
20240821,105200,19150179,736,736,736,736,0
|
|
20240821,105100,19150179,736,736,736,736,0
|
|
20240821,105000,19150179,736,736,736,736,0
|
|
20240821,104900,19150179,736,736,736,736,0
|
|
20240821,104800,19150179,736,736,736,736,0
|
|
20240821,104700,19150179,736,736,736,736,20
|
|
20240821,104600,19135459,736,736,736,736,0
|
|
20240821,104500,19135459,736,736,736,736,0
|
|
20240821,104400,19135459,736,736,736,736,800
|
|
20240821,104300,18546659,736,736,736,736,0
|
|
20240821,104200,18546659,736,736,736,736,0
|
|
20240821,104100,18546659,736,734,736,733,2536
|
|
20240821,104000,16685211,736,736,736,736,1
|
|
20240821,103900,16684475,735,735,735,735,0
|
|
20240821,103800,16684475,735,735,735,735,0
|
|
20240821,103700,16684475,735,735,735,735,37
|
|
20240821,103600,16657280,735,735,735,735,0
|
|
20240821,103500,16657280,735,735,735,735,0
|
|
20240821,103400,16657280,735,735,735,735,0
|
|
20240821,103300,16657280,735,735,735,735,0
|
|
20240821,103200,16657280,735,735,735,735,0
|
|
20240821,103100,16657280,735,735,735,735,37
|
|
20240821,103000,16630085,735,735,735,735,0
|
|
20240821,102900,16630085,735,735,735,735,0
|
|
20240821,102800,16630085,735,735,735,735,0
|
|
20240821,102700,16630085,735,735,735,735,0
|
|
20240821,102600,16630085,735,735,735,735,37
|
|
20240821,102500,16602890,735,735,735,735,0
|
|
20240821,102400,16602890,735,735,735,735,0
|
|
20240821,102300,16602890,735,735,735,735,37
|
|
20240821,102200,16575695,734,734,734,734,0
|
|
20240821,102100,16575695,734,734,734,734,0
|
|
20240821,102000,16575695,734,734,734,734,0
|
|
20240821,101900,16575695,734,734,734,734,2317
|
|
20240821,101800,14875017,734,734,734,734,177
|
|
20240821,101700,14745099,735,735,735,735,0
|
|
20240821,101600,14745099,735,735,735,735,0
|
|
20240821,101500,14745099,735,735,735,735,35
|
|
20240821,101400,14719374,735,735,735,735,0
|
|
20240821,101300,14719374,735,735,735,735,0
|
|
20240821,101200,14719374,735,735,735,735,1
|
|
20240821,101100,14718639,735,736,736,735,5
|
|
20240821,101000,14714960,734,734,734,734,500
|
|
20240821,100900,14347960,734,734,734,734,0
|
|
20240821,100800,14347960,734,735,735,734,3338
|
|
20240821,100700,11897459,735,735,735,735,42
|
|
20240821,100600,11866589,735,735,735,735,37
|
|
20240821,100500,11839394,735,735,735,735,0
|
|
20240821,100400,11839394,735,735,735,735,0
|
|
20240821,100300,11839394,735,735,735,735,1219
|
|
20240821,100200,10943429,737,737,737,737,0
|
|
20240821,100100,10943429,737,737,737,737,0
|
|
20240821,100000,10943429,737,737,737,737,0
|
|
20240821,095900,10943429,737,737,737,737,1
|
|
20240821,095800,10942692,737,737,737,737,0
|
|
20240821,095700,10942692,737,737,737,737,0
|
|
20240821,095600,10942692,737,737,737,737,0
|
|
20240821,095500,10942692,737,737,737,737,0
|
|
20240821,095400,10942692,737,737,737,737,0
|
|
20240821,095300,10942692,737,737,737,737,0
|
|
20240821,095200,10942692,737,737,737,737,0
|
|
20240821,095100,10942692,737,737,737,737,0
|
|
20240821,095000,10942692,737,737,737,737,0
|
|
20240821,094900,10942692,737,737,737,737,0
|
|
20240821,094800,10942692,737,737,737,737,4
|
|
20240821,094700,10939744,737,737,737,737,0
|
|
20240821,094600,10939744,737,737,737,737,8
|
|
20240821,094500,10933848,736,736,736,736,0
|
|
20240821,094400,10933848,736,736,736,736,0
|
|
20240821,094300,10933848,736,735,736,735,38
|
|
20240821,094200,10905881,736,736,736,736,0
|
|
20240821,094100,10905881,736,736,736,736,0
|
|
20240821,094000,10905881,736,736,736,736,0
|
|
20240821,093900,10905881,736,736,736,736,0
|
|
20240821,093800,10905881,736,736,736,736,0
|
|
20240821,093700,10905881,736,736,736,736,0
|
|
20240821,093600,10905881,736,736,736,736,0
|
|
20240821,093500,10905881,736,736,736,736,37
|
|
20240821,093400,10878649,734,734,734,734,850
|
|
20240821,093300,10254749,734,734,734,734,3014
|
|
20240821,093200,8042473,735,735,735,735,18
|
|
20240821,093100,8029243,735,735,735,735,0
|
|
20240821,093000,8029243,735,735,735,735,0
|
|
20240821,092900,8029243,735,735,735,735,0
|
|
20240821,092800,8029243,735,735,735,735,1
|
|
20240821,092700,8028508,737,735,737,735,49
|
|
20240821,092600,7992419,738,738,738,738,0
|
|
20240821,092500,7992419,738,738,738,738,0
|
|
20240821,092400,7992419,738,738,738,738,51
|
|
20240821,092300,7954781,735,735,735,735,500
|
|
20240821,092200,7587281,739,739,739,739,0
|
|
20240821,092100,7587281,739,739,739,739,0
|
|
20240821,092000,7587281,739,739,739,739,0
|
|
20240821,091900,7587281,739,739,739,739,0
|
|
20240821,091800,7587281,739,739,739,739,0
|
|
20240821,091700,7587281,739,739,739,739,20
|
|
20240821,091600,7572501,734,734,734,734,0
|
|
20240821,091500,7572501,734,738,738,734,7000
|
|
20240821,091400,2426391,737,737,737,737,2
|
|
20240821,091300,2424917,744,744,744,744,0
|
|
20240821,091200,2424917,744,744,744,744,33
|
|
20240821,091100,2400365,740,740,740,740,0
|
|
20240821,091000,2400365,740,737,740,737,414
|
|
20240821,090900,2095217,739,739,739,739,1
|
|
20240821,090800,2094478,741,741,741,741,1
|
|
20240821,090700,2093737,748,748,748,748,0
|
|
20240821,090600,2093737,748,748,748,748,0
|
|
20240821,090500,2093737,748,748,748,748,0
|
|
20240821,090400,2093737,748,743,748,734,718
|
|
20240821,090300,1560901,745,737,759,737,695
|
|
20240821,090200,1040182,732,732,732,732,0
|
|
20240821,090100,1040182,732,737,737,732,172
|
|
20240821,090000,914268,732,732,732,732,1249
|