611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,190800,39659008,755,755,755,755,1033
|
|
20240821,190700,39659008,755,755,755,755,0
|
|
20240821,190600,39659008,755,755,755,755,0
|
|
20240821,190500,39659008,755,755,755,755,0
|
|
20240821,190400,39659008,755,755,755,755,0
|
|
20240821,190300,39659008,755,755,755,755,0
|
|
20240821,190200,39659008,755,755,755,755,0
|
|
20240821,190100,39659008,755,755,755,755,0
|
|
20240821,190000,39659008,755,755,755,755,0
|
|
20240821,185900,39659008,755,755,755,755,0
|
|
20240821,185800,39659008,755,755,755,755,0
|
|
20240821,185700,39659008,755,755,755,755,0
|
|
20240821,185600,39659008,755,755,755,755,0
|
|
20240821,185500,39659008,755,755,755,755,0
|
|
20240821,185400,39659008,755,755,755,755,0
|
|
20240821,185300,39659008,755,755,755,755,0
|
|
20240821,185200,39659008,755,755,755,755,0
|
|
20240821,185100,39659008,755,755,755,755,0
|
|
20240821,185000,39659008,755,755,755,755,0
|
|
20240821,184900,39659008,755,755,755,755,0
|
|
20240821,184800,39659008,755,755,755,755,0
|
|
20240821,184700,39659008,755,755,755,755,0
|
|
20240821,184600,39659008,755,755,755,755,0
|
|
20240821,184500,39659008,755,755,755,755,0
|
|
20240821,184400,39659008,755,755,755,755,0
|
|
20240821,184300,39659008,755,755,755,755,0
|
|
20240821,184200,39659008,755,755,755,755,0
|
|
20240821,184100,39659008,755,755,755,755,0
|
|
20240821,184000,39659008,755,755,755,755,0
|
|
20240821,183900,39659008,755,755,755,755,0
|
|
20240821,183800,39659008,755,755,755,755,1033
|
|
20240821,183700,39659008,755,755,755,755,0
|
|
20240821,183600,39659008,755,755,755,755,0
|
|
20240821,183500,39659008,755,755,755,755,0
|
|
20240821,183400,39659008,755,755,755,755,0
|
|
20240821,183300,39659008,755,755,755,755,0
|
|
20240821,183200,39659008,755,755,755,755,0
|
|
20240821,183100,39659008,755,755,755,755,0
|
|
20240821,183000,39659008,755,755,755,755,0
|
|
20240821,182900,39659008,755,755,755,755,0
|
|
20240821,182800,39659008,755,755,755,755,0
|
|
20240821,182700,39659008,755,755,755,755,0
|
|
20240821,182600,39659008,755,755,755,755,0
|
|
20240821,182500,39659008,755,755,755,755,0
|
|
20240821,182400,39659008,755,755,755,755,0
|
|
20240821,182300,39659008,755,755,755,755,0
|
|
20240821,182200,39659008,755,755,755,755,0
|
|
20240821,182100,39659008,755,755,755,755,0
|
|
20240821,182000,39659008,755,755,755,755,0
|
|
20240821,181900,39659008,755,755,755,755,0
|
|
20240821,181800,39659008,755,755,755,755,0
|
|
20240821,181700,39659008,755,755,755,755,0
|
|
20240821,181600,39659008,755,755,755,755,0
|
|
20240821,181500,39659008,755,755,755,755,0
|
|
20240821,181400,39659008,755,755,755,755,0
|
|
20240821,181300,39659008,755,755,755,755,0
|
|
20240821,181200,39659008,755,755,755,755,0
|
|
20240821,181100,39659008,755,755,755,755,0
|
|
20240821,181000,39659008,755,755,755,755,0
|
|
20240821,180900,39659008,755,755,755,755,0
|
|
20240821,180800,39659008,755,755,755,755,1033
|
|
20240821,180700,39659008,755,755,755,755,0
|
|
20240821,180600,39659008,755,755,755,755,0
|
|
20240821,180500,39659008,755,755,755,755,0
|
|
20240821,180400,39659008,755,755,755,755,0
|
|
20240821,180300,39659008,755,755,755,755,0
|
|
20240821,180200,39659008,755,755,755,755,0
|
|
20240821,180100,39659008,755,755,755,755,0
|
|
20240821,180000,39659008,755,755,755,755,0
|
|
20240821,175900,39659008,755,755,755,755,0
|
|
20240821,175800,39659008,755,755,755,755,0
|
|
20240821,175700,39659008,755,755,755,755,0
|
|
20240821,175600,39659008,755,755,755,755,0
|
|
20240821,175500,39659008,755,755,755,755,0
|
|
20240821,175400,39659008,755,755,755,755,0
|
|
20240821,175300,39659008,755,755,755,755,0
|
|
20240821,175200,39659008,755,755,755,755,0
|
|
20240821,175100,39659008,755,755,755,755,0
|
|
20240821,175000,39659008,755,755,755,755,0
|
|
20240821,174900,39659008,755,755,755,755,0
|
|
20240821,174800,39659008,755,755,755,755,0
|
|
20240821,174700,39659008,755,755,755,755,0
|
|
20240821,174600,39659008,755,755,755,755,0
|
|
20240821,174500,39659008,755,755,755,755,0
|
|
20240821,174400,39659008,755,755,755,755,0
|
|
20240821,174300,39659008,755,755,755,755,0
|
|
20240821,174200,39659008,755,755,755,755,0
|
|
20240821,174100,39659008,755,755,755,755,0
|
|
20240821,174000,39659008,755,755,755,755,0
|
|
20240821,173900,39659008,755,755,755,755,0
|
|
20240821,173800,39659008,755,755,755,755,1033
|
|
20240821,173700,39659008,755,755,755,755,0
|
|
20240821,173600,39659008,755,755,755,755,0
|
|
20240821,173500,39659008,755,755,755,755,0
|
|
20240821,173400,39659008,755,755,755,755,0
|
|
20240821,173300,39659008,755,755,755,755,0
|
|
20240821,173200,39659008,755,755,755,755,0
|
|
20240821,173100,39659008,755,755,755,755,0
|
|
20240821,173000,39659008,755,755,755,755,0
|
|
20240821,172900,39659008,755,755,755,755,0
|
|
20240821,172800,39659008,755,755,755,755,0
|
|
20240821,172700,39659008,755,755,755,755,0
|
|
20240821,172600,39659008,755,755,755,755,0
|
|
20240821,172500,39659008,755,755,755,755,0
|
|
20240821,172400,39659008,755,755,755,755,0
|
|
20240821,172300,39659008,755,755,755,755,0
|
|
20240821,172200,39659008,755,755,755,755,0
|
|
20240821,172100,39659008,755,755,755,755,0
|
|
20240821,172000,39659008,755,755,755,755,0
|
|
20240821,171900,39659008,755,755,755,755,0
|
|
20240821,171800,39659008,755,755,755,755,0
|
|
20240821,171700,39659008,755,755,755,755,0
|
|
20240821,171600,39659008,755,755,755,755,0
|
|
20240821,171500,39659008,755,755,755,755,0
|
|
20240821,171400,39659008,755,755,755,755,0
|
|
20240821,171300,39659008,755,755,755,755,0
|
|
20240821,171200,39659008,755,755,755,755,0
|
|
20240821,171100,39659008,755,755,755,755,0
|
|
20240821,171000,39659008,755,755,755,755,0
|
|
20240821,170900,39659008,755,755,755,755,0
|
|
20240821,170800,39659008,755,755,755,755,1033
|
|
20240821,170700,39659008,755,755,755,755,0
|
|
20240821,170600,39659008,755,755,755,755,0
|
|
20240821,170500,39659008,755,755,755,755,0
|
|
20240821,170400,39659008,755,755,755,755,0
|
|
20240821,170300,39659008,755,755,755,755,0
|
|
20240821,170200,39659008,755,755,755,755,0
|
|
20240821,170100,39659008,755,755,755,755,0
|
|
20240821,170000,39659008,755,755,755,755,0
|
|
20240821,165900,39659008,755,755,755,755,0
|
|
20240821,165800,39659008,755,755,755,755,0
|
|
20240821,165700,39659008,755,755,755,755,0
|
|
20240821,165600,39659008,755,755,755,755,0
|
|
20240821,165500,39659008,755,755,755,755,0
|
|
20240821,165400,39659008,755,755,755,755,0
|
|
20240821,165300,39659008,755,755,755,755,0
|
|
20240821,165200,39659008,755,755,755,755,0
|
|
20240821,165100,39659008,755,755,755,755,0
|
|
20240821,165000,39659008,755,755,755,755,0
|
|
20240821,164900,39659008,755,755,755,755,0
|
|
20240821,164800,39659008,755,755,755,755,0
|
|
20240821,164700,39659008,755,755,755,755,0
|
|
20240821,164600,39659008,755,755,755,755,0
|
|
20240821,164500,39659008,755,755,755,755,0
|
|
20240821,164400,39659008,755,755,755,755,0
|
|
20240821,164300,39659008,755,755,755,755,0
|
|
20240821,164200,39659008,755,755,755,755,0
|
|
20240821,164100,39659008,755,755,755,755,0
|
|
20240821,164000,39659008,755,755,755,755,0
|
|
20240821,163900,39659008,755,755,755,755,0
|
|
20240821,163800,39659008,755,755,755,755,1033
|
|
20240821,163700,39659008,755,755,755,755,0
|
|
20240821,163600,39659008,755,755,755,755,0
|
|
20240821,163500,39659008,755,755,755,755,0
|
|
20240821,163400,39659008,755,755,755,755,0
|
|
20240821,163300,39659008,755,755,755,755,0
|
|
20240821,163200,39659008,755,755,755,755,0
|
|
20240821,163100,39659008,755,755,755,755,0
|
|
20240821,163000,39659008,755,755,755,755,0
|
|
20240821,162900,39659008,755,755,755,755,0
|
|
20240821,162800,39659008,755,755,755,755,0
|
|
20240821,162700,39659008,755,755,755,755,0
|
|
20240821,162600,39659008,755,755,755,755,0
|
|
20240821,162500,39659008,755,755,755,755,0
|
|
20240821,162400,39659008,755,755,755,755,0
|
|
20240821,162300,39659008,755,755,755,755,0
|
|
20240821,162200,39659008,755,755,755,755,0
|
|
20240821,162100,39659008,755,755,755,755,0
|
|
20240821,162000,39659008,755,755,755,755,0
|
|
20240821,161900,39659008,755,755,755,755,0
|
|
20240821,161800,39659008,755,755,755,755,0
|
|
20240821,161700,39659008,755,755,755,755,0
|
|
20240821,161600,39659008,755,755,755,755,0
|
|
20240821,161500,39659008,755,755,755,755,0
|
|
20240821,161400,39659008,755,755,755,755,0
|
|
20240821,161300,39659008,755,755,755,755,0
|
|
20240821,161200,39659008,755,755,755,755,0
|
|
20240821,161100,39659008,755,755,755,755,0
|
|
20240821,161000,39659008,755,755,755,755,0
|
|
20240821,160900,39659008,755,755,755,755,0
|
|
20240821,160800,39659008,755,755,755,755,1033
|
|
20240821,160700,39659008,755,755,755,755,0
|
|
20240821,160600,39659008,755,755,755,755,0
|
|
20240821,160500,39659008,755,755,755,755,0
|
|
20240821,160400,39659008,755,755,755,755,0
|
|
20240821,160300,39659008,755,755,755,755,0
|
|
20240821,160200,39659008,755,755,755,755,0
|
|
20240821,160100,39659008,755,755,755,755,0
|
|
20240821,160000,39659008,755,755,755,755,0
|
|
20240821,155900,39659008,755,755,755,755,0
|
|
20240821,155800,39659008,755,755,755,755,0
|
|
20240821,155700,39659008,755,755,755,755,0
|
|
20240821,155600,39659008,755,755,755,755,0
|
|
20240821,155500,39659008,755,755,755,755,0
|
|
20240821,155400,39659008,755,755,755,755,0
|
|
20240821,155300,39659008,755,755,755,755,0
|
|
20240821,155200,39659008,755,755,755,755,0
|
|
20240821,155100,39659008,755,755,755,755,0
|
|
20240821,155000,39659008,755,755,755,755,0
|
|
20240821,154900,39659008,755,755,755,755,0
|
|
20240821,154800,39659008,755,755,755,755,0
|
|
20240821,154700,39659008,755,755,755,755,0
|
|
20240821,154600,39659008,755,755,755,755,0
|
|
20240821,154500,39659008,755,755,755,755,0
|
|
20240821,154400,39659008,755,755,755,755,0
|
|
20240821,154300,39659008,755,755,755,755,0
|
|
20240821,154200,39659008,755,755,755,755,0
|
|
20240821,154100,39659008,755,755,755,755,0
|
|
20240821,154000,39659008,755,755,755,755,0
|
|
20240821,153900,39659008,755,755,755,755,0
|
|
20240821,153800,39659008,755,755,755,755,1033
|
|
20240821,153700,39659008,755,755,755,755,0
|
|
20240821,153600,39659008,755,755,755,755,0
|
|
20240821,153500,39659008,755,755,755,755,0
|
|
20240821,153400,39659008,755,755,755,755,0
|
|
20240821,153300,39659008,755,755,755,755,0
|
|
20240821,153200,39659008,755,755,755,755,0
|
|
20240821,153100,39659008,755,755,755,755,0
|
|
20240821,153000,39659008,755,755,755,755,1033
|
|
20240821,152900,38879093,753,753,753,753,0
|
|
20240821,152800,38879093,753,753,753,753,0
|
|
20240821,152700,38879093,753,753,753,753,0
|
|
20240821,152600,38879093,753,753,753,753,0
|
|
20240821,152500,38879093,753,753,753,753,0
|
|
20240821,152400,38879093,753,753,753,753,0
|
|
20240821,152300,38879093,753,753,753,753,0
|
|
20240821,152200,38879093,753,753,753,753,0
|
|
20240821,152100,38879093,753,753,753,753,0
|
|
20240821,152000,38879093,753,753,753,753,0
|
|
20240821,151900,38879093,753,753,753,753,3
|
|
20240821,151800,38876834,753,753,753,753,4
|
|
20240821,151700,38873822,753,752,753,752,1053
|
|
20240821,151600,38081964,752,752,752,752,5
|
|
20240821,151500,38078204,752,752,752,752,2
|
|
20240821,151400,38076700,752,752,752,752,0
|
|
20240821,151300,38076700,752,752,752,752,0
|
|
20240821,151200,38076700,752,752,752,752,2
|
|
20240821,151100,38075196,752,752,752,752,0
|
|
20240821,151000,38075196,752,752,752,752,0
|
|
20240821,150900,38075196,752,752,752,752,1
|
|
20240821,150800,38074444,751,751,751,751,565
|
|
20240821,150700,37650129,751,751,751,751,0
|
|
20240821,150600,37650129,751,751,751,751,0
|
|
20240821,150500,37650129,751,751,751,751,0
|
|
20240821,150400,37650129,751,751,751,751,12
|
|
20240821,150300,37641117,750,751,751,750,1530
|
|
20240821,150200,36492587,751,751,751,751,0
|
|
20240821,150100,36492587,751,751,751,751,500
|
|
20240821,150000,36117087,751,751,751,751,0
|
|
20240821,145900,36117087,751,751,751,751,0
|
|
20240821,145800,36117087,751,751,751,751,0
|
|
20240821,145700,36117087,751,751,751,751,0
|
|
20240821,145600,36117087,751,751,751,751,0
|
|
20240821,145500,36117087,751,751,751,751,1046
|
|
20240821,145400,35331541,751,751,751,751,33
|
|
20240821,145300,35306758,750,750,750,750,1
|
|
20240821,145200,35306008,751,751,751,751,0
|
|
20240821,145100,35306008,751,751,751,751,1
|
|
20240821,145000,35305257,751,751,751,751,0
|
|
20240821,144900,35305257,751,751,751,751,0
|
|
20240821,144800,35305257,751,751,751,751,500
|
|
20240821,144700,34929757,751,751,751,751,1000
|
|
20240821,144600,34178757,750,750,750,750,0
|
|
20240821,144500,34178757,750,750,750,750,0
|
|
20240821,144400,34178757,750,750,750,750,1
|
|
20240821,144300,34178007,751,751,751,751,0
|
|
20240821,144200,34178007,751,751,751,751,0
|
|
20240821,144100,34178007,751,751,751,751,0
|
|
20240821,144000,34178007,751,751,751,751,0
|
|
20240821,143900,34178007,751,751,751,751,0
|
|
20240821,143800,34178007,751,751,751,751,0
|
|
20240821,143700,34178007,751,751,751,751,0
|
|
20240821,143600,34178007,751,751,751,751,0
|
|
20240821,143500,34178007,751,751,751,751,0
|
|
20240821,143400,34178007,751,751,751,751,0
|
|
20240821,143300,34178007,751,751,751,751,70
|
|
20240821,143200,34125437,751,751,751,751,193
|
|
20240821,143100,33980494,751,751,751,751,9900
|
|
20240821,143000,26545594,751,751,751,751,0
|
|
20240821,142900,26545594,751,750,751,750,644
|
|
20240821,142800,26062593,750,750,750,750,6
|
|
20240821,142700,26058093,750,750,750,750,1
|
|
20240821,142600,26057343,751,751,751,751,0
|
|
20240821,142500,26057343,751,751,751,751,0
|
|
20240821,142400,26057343,751,751,751,751,10
|
|
20240821,142300,26049833,751,751,751,751,0
|
|
20240821,142200,26049833,751,751,751,751,0
|
|
20240821,142100,26049833,751,751,751,751,0
|
|
20240821,142000,26049833,751,751,751,751,0
|
|
20240821,141900,26049833,751,751,751,751,0
|
|
20240821,141800,26049833,751,751,751,751,0
|
|
20240821,141700,26049833,751,751,751,751,4
|
|
20240821,141600,26046829,751,751,751,751,30
|
|
20240821,141500,26024299,751,750,751,750,646
|
|
20240821,141400,25539716,749,749,749,749,418
|
|
20240821,141300,25226634,749,749,749,749,0
|
|
20240821,141200,25226634,749,749,749,749,979
|
|
20240821,141100,24493363,749,749,749,749,11
|
|
20240821,141000,24485124,749,749,749,749,0
|
|
20240821,140900,24485124,749,749,749,749,0
|
|
20240821,140800,24485124,749,749,749,749,664
|
|
20240821,140700,23987788,749,749,749,749,0
|
|
20240821,140600,23987788,749,749,749,749,803
|
|
20240821,140500,23386341,749,749,749,749,0
|
|
20240821,140400,23386341,749,749,749,749,1346
|
|
20240821,140300,22378187,749,749,749,749,976
|
|
20240821,140200,21647163,749,749,749,749,0
|
|
20240821,140100,21647163,749,749,749,749,0
|
|
20240821,140000,21647163,749,749,749,749,0
|
|
20240821,135900,21647163,749,749,749,749,0
|
|
20240821,135800,21647163,749,749,749,749,2250
|
|
20240821,135700,19961913,749,749,749,749,0
|
|
20240821,135600,19961913,749,749,749,749,0
|
|
20240821,135500,19961913,749,749,749,749,0
|
|
20240821,135400,19961913,749,749,749,749,0
|
|
20240821,135300,19961913,749,749,749,749,0
|
|
20240821,135200,19961913,749,749,749,749,0
|
|
20240821,135100,19961913,749,749,749,749,0
|
|
20240821,135000,19961913,749,749,749,749,0
|
|
20240821,134900,19961913,749,749,749,749,0
|
|
20240821,134800,19961913,749,749,749,749,5
|
|
20240821,134700,19958168,749,749,749,749,1
|
|
20240821,134600,19957419,749,749,749,749,0
|
|
20240821,134500,19957419,749,749,749,749,1
|
|
20240821,134400,19956670,749,749,749,749,1
|
|
20240821,134300,19955921,749,749,749,749,1
|
|
20240821,134200,19955172,748,748,748,748,149
|
|
20240821,134100,19843720,747,747,747,747,0
|
|
20240821,134000,19843720,747,747,747,747,40
|
|
20240821,133900,19813840,748,748,748,748,2
|
|
20240821,133800,19812344,748,748,748,748,0
|
|
20240821,133700,19812344,748,748,748,748,10
|
|
20240821,133600,19804864,748,748,748,748,0
|
|
20240821,133500,19804864,748,748,748,748,0
|
|
20240821,133400,19804864,748,748,748,748,0
|
|
20240821,133300,19804864,748,748,748,748,0
|
|
20240821,133200,19804864,748,748,748,748,0
|
|
20240821,133100,19804864,748,748,748,748,0
|
|
20240821,133000,19804864,748,748,748,748,0
|
|
20240821,132900,19804864,748,748,748,748,0
|
|
20240821,132800,19804864,748,748,748,748,0
|
|
20240821,132700,19804864,748,748,748,748,0
|
|
20240821,132600,19804864,748,748,748,748,0
|
|
20240821,132500,19804864,748,748,748,748,0
|
|
20240821,132400,19804864,748,748,748,748,0
|
|
20240821,132300,19804864,748,748,748,748,0
|
|
20240821,132200,19804864,748,748,748,748,0
|
|
20240821,132100,19804864,748,748,748,748,0
|
|
20240821,132000,19804864,748,748,748,748,14
|
|
20240821,131900,19794392,748,748,748,748,0
|
|
20240821,131800,19794392,748,748,748,748,0
|
|
20240821,131700,19794392,748,748,748,748,0
|
|
20240821,131600,19794392,748,748,748,748,0
|
|
20240821,131500,19794392,748,749,749,748,302
|
|
20240821,131400,19568494,749,749,749,749,0
|
|
20240821,131300,19568494,749,749,749,749,0
|
|
20240821,131200,19568494,749,749,749,749,0
|
|
20240821,131100,19568494,749,749,749,749,0
|
|
20240821,131000,19568494,749,749,749,749,0
|
|
20240821,130900,19568494,749,749,749,749,0
|
|
20240821,130800,19568494,749,749,749,749,0
|
|
20240821,130700,19568494,749,749,749,749,0
|
|
20240821,130600,19568494,749,749,749,749,0
|
|
20240821,130500,19568494,749,749,749,749,1
|
|
20240821,130400,19567745,748,748,748,748,0
|
|
20240821,130300,19567745,748,748,748,748,0
|
|
20240821,130200,19567745,748,748,748,748,0
|
|
20240821,130100,19567745,748,748,748,748,0
|
|
20240821,130000,19567745,748,749,749,748,133
|
|
20240821,125900,19468141,749,749,749,749,0
|
|
20240821,125800,19468141,749,749,749,749,60
|
|
20240821,125700,19423201,749,749,749,749,0
|
|
20240821,125600,19423201,749,749,749,749,1
|
|
20240821,125500,19422452,749,749,749,749,0
|
|
20240821,125400,19422452,749,749,749,749,1
|
|
20240821,125300,19421703,747,747,747,747,0
|
|
20240821,125200,19421703,747,747,747,747,0
|
|
20240821,125100,19421703,747,747,747,747,0
|
|
20240821,125000,19421703,747,747,747,747,0
|
|
20240821,124900,19421703,747,747,747,747,0
|
|
20240821,124800,19421703,747,747,747,747,6
|
|
20240821,124700,19417221,747,747,747,747,0
|
|
20240821,124600,19417221,747,747,747,747,0
|
|
20240821,124500,19417221,747,747,747,747,0
|
|
20240821,124400,19417221,747,747,747,747,0
|
|
20240821,124300,19417221,747,747,747,747,1
|
|
20240821,124200,19416474,749,749,749,749,0
|
|
20240821,124100,19416474,749,749,749,749,0
|
|
20240821,124000,19416474,749,749,749,749,0
|
|
20240821,123900,19416474,749,749,749,749,0
|
|
20240821,123800,19416474,749,749,749,749,0
|
|
20240821,123700,19416474,749,749,749,749,0
|
|
20240821,123600,19416474,749,749,749,749,1
|
|
20240821,123500,19415725,749,749,749,749,0
|
|
20240821,123400,19415725,749,749,749,749,0
|
|
20240821,123300,19415725,749,749,749,749,0
|
|
20240821,123200,19415725,749,749,749,749,0
|
|
20240821,123100,19415725,749,749,749,749,0
|
|
20240821,123000,19415725,749,749,749,749,0
|
|
20240821,122900,19415725,749,749,749,749,0
|
|
20240821,122800,19415725,749,749,749,749,0
|
|
20240821,122700,19415725,749,749,749,749,0
|
|
20240821,122600,19415725,749,749,749,749,0
|
|
20240821,122500,19415725,749,749,749,749,0
|
|
20240821,122400,19415725,749,749,749,749,0
|
|
20240821,122300,19415725,749,749,749,749,0
|
|
20240821,122200,19415725,749,749,749,749,0
|
|
20240821,122100,19415725,749,749,749,749,0
|
|
20240821,122000,19415725,749,749,749,749,0
|
|
20240821,121900,19415725,749,749,749,749,0
|
|
20240821,121800,19415725,749,749,749,749,0
|
|
20240821,121700,19415725,749,749,749,749,0
|
|
20240821,121600,19415725,749,749,749,749,2129
|
|
20240821,121500,17821104,749,749,749,749,0
|
|
20240821,121400,17821104,749,749,749,749,0
|
|
20240821,121300,17821104,749,749,749,749,0
|
|
20240821,121200,17821104,749,749,749,749,0
|
|
20240821,121100,17821104,749,749,749,749,0
|
|
20240821,121000,17821104,749,749,749,749,0
|
|
20240821,120900,17821104,749,749,749,749,0
|
|
20240821,120800,17821104,749,749,749,749,0
|
|
20240821,120700,17821104,749,749,749,749,0
|
|
20240821,120600,17821104,749,749,749,749,0
|
|
20240821,120500,17821104,749,749,749,749,0
|
|
20240821,120400,17821104,749,749,749,749,0
|
|
20240821,120300,17821104,749,749,749,749,0
|
|
20240821,120200,17821104,749,749,749,749,0
|
|
20240821,120100,17821104,749,749,749,749,0
|
|
20240821,120000,17821104,749,749,749,749,13
|
|
20240821,115900,17811367,749,749,749,749,0
|
|
20240821,115800,17811367,749,749,749,749,0
|
|
20240821,115700,17811367,749,749,749,749,0
|
|
20240821,115600,17811367,749,749,749,749,10
|
|
20240821,115500,17803877,749,746,749,746,287
|
|
20240821,115400,17589097,746,746,746,746,6
|
|
20240821,115300,17584621,746,746,746,746,0
|
|
20240821,115200,17584621,746,746,746,746,0
|
|
20240821,115100,17584621,746,746,746,746,0
|
|
20240821,115000,17584621,746,746,746,746,0
|
|
20240821,114900,17584621,746,746,746,746,0
|
|
20240821,114800,17584621,746,746,746,746,0
|
|
20240821,114700,17584621,746,746,746,746,0
|
|
20240821,114600,17584621,746,746,746,746,0
|
|
20240821,114500,17584621,746,746,746,746,0
|
|
20240821,114400,17584621,746,746,746,746,0
|
|
20240821,114300,17584621,746,746,746,746,0
|
|
20240821,114200,17584621,746,746,746,746,0
|
|
20240821,114100,17584621,746,746,746,746,2023
|
|
20240821,114000,16075463,747,748,748,747,3977
|
|
20240821,113900,13101498,749,749,749,749,0
|
|
20240821,113800,13101498,749,749,749,749,40
|
|
20240821,113700,13071538,748,748,748,748,68
|
|
20240821,113600,13020674,749,749,749,749,0
|
|
20240821,113500,13020674,749,749,749,749,0
|
|
20240821,113400,13020674,749,749,749,749,0
|
|
20240821,113300,13020674,749,749,749,749,0
|
|
20240821,113200,13020674,749,749,749,749,0
|
|
20240821,113100,13020674,749,749,749,749,0
|
|
20240821,113000,13020674,749,749,749,749,0
|
|
20240821,112900,13020674,749,749,749,749,0
|
|
20240821,112800,13020674,749,749,749,749,0
|
|
20240821,112700,13020674,749,749,749,749,0
|
|
20240821,112600,13020674,749,749,749,749,100
|
|
20240821,112500,12945774,749,749,749,749,9
|
|
20240821,112400,12939033,749,749,749,749,1
|
|
20240821,112300,12938284,749,749,749,749,0
|
|
20240821,112200,12938284,749,749,749,749,0
|
|
20240821,112100,12938284,749,749,749,749,0
|
|
20240821,112000,12938284,749,749,749,749,0
|
|
20240821,111900,12938284,749,749,749,749,0
|
|
20240821,111800,12938284,749,749,749,749,0
|
|
20240821,111700,12938284,749,749,749,749,0
|
|
20240821,111600,12938284,749,749,749,749,0
|
|
20240821,111500,12938284,749,749,749,749,20
|
|
20240821,111400,12923304,748,748,748,748,0
|
|
20240821,111300,12923304,748,748,748,748,500
|
|
20240821,111200,12549304,748,748,748,748,0
|
|
20240821,111100,12549304,748,748,748,748,0
|
|
20240821,111000,12549304,748,748,748,748,0
|
|
20240821,110900,12549304,748,748,748,748,0
|
|
20240821,110800,12549304,748,748,748,748,0
|
|
20240821,110700,12549304,748,748,748,748,0
|
|
20240821,110600,12549304,748,748,748,748,13
|
|
20240821,110500,12539580,748,748,748,748,3
|
|
20240821,110400,12537336,749,749,749,749,8
|
|
20240821,110300,12531344,749,749,749,749,1
|
|
20240821,110200,12530595,749,749,749,749,0
|
|
20240821,110100,12530595,749,749,749,749,1
|
|
20240821,110000,12529846,749,749,749,749,0
|
|
20240821,105900,12529846,749,749,749,749,0
|
|
20240821,105800,12529846,749,749,749,749,0
|
|
20240821,105700,12529846,749,749,749,749,0
|
|
20240821,105600,12529846,749,749,749,749,0
|
|
20240821,105500,12529846,749,749,749,749,0
|
|
20240821,105400,12529846,749,749,749,749,0
|
|
20240821,105300,12529846,749,749,749,749,5
|
|
20240821,105200,12526101,749,749,749,749,5
|
|
20240821,105100,12522356,749,749,749,749,0
|
|
20240821,105000,12522356,749,749,749,749,0
|
|
20240821,104900,12522356,749,749,749,749,0
|
|
20240821,104800,12522356,749,749,749,749,0
|
|
20240821,104700,12522356,749,749,749,749,0
|
|
20240821,104600,12522356,749,749,749,749,300
|
|
20240821,104500,12297656,749,749,749,749,6
|
|
20240821,104400,12293162,749,749,749,749,1
|
|
20240821,104300,12292413,749,749,749,749,0
|
|
20240821,104200,12292413,749,749,749,749,3
|
|
20240821,104100,12290166,749,749,749,749,0
|
|
20240821,104000,12290166,749,749,749,749,0
|
|
20240821,103900,12290166,749,749,749,749,0
|
|
20240821,103800,12290166,749,749,749,749,0
|
|
20240821,103700,12290166,749,749,749,749,400
|
|
20240821,103600,11990566,749,749,749,749,1
|
|
20240821,103500,11989817,749,749,749,749,5
|
|
20240821,103400,11986072,749,749,749,749,0
|
|
20240821,103300,11986072,749,749,749,749,1
|
|
20240821,103200,11985323,749,749,749,749,0
|
|
20240821,103100,11985323,749,749,749,749,0
|
|
20240821,103000,11985323,749,749,749,749,10
|
|
20240821,102900,11977833,748,748,748,748,0
|
|
20240821,102800,11977833,748,748,748,748,1
|
|
20240821,102700,11977085,748,748,748,748,1
|
|
20240821,102600,11976337,748,748,748,748,0
|
|
20240821,102500,11976337,748,748,748,748,1
|
|
20240821,102400,11975589,749,749,749,749,0
|
|
20240821,102300,11975589,749,749,749,749,15
|
|
20240821,102200,11964354,749,749,749,749,0
|
|
20240821,102100,11964354,749,749,749,749,0
|
|
20240821,102000,11964354,749,749,749,749,0
|
|
20240821,101900,11964354,749,749,749,749,0
|
|
20240821,101800,11964354,749,749,749,749,0
|
|
20240821,101700,11964354,749,749,749,749,5
|
|
20240821,101600,11960609,748,748,748,748,500
|
|
20240821,101500,11586609,748,748,748,748,0
|
|
20240821,101400,11586609,748,748,748,748,0
|
|
20240821,101300,11586609,748,748,748,748,0
|
|
20240821,101200,11586609,748,748,748,748,1
|
|
20240821,101100,11585861,748,749,749,748,106
|
|
20240821,101000,11506567,749,749,749,749,0
|
|
20240821,100900,11506567,749,749,749,749,8
|
|
20240821,100800,11500575,749,749,749,749,0
|
|
20240821,100700,11500575,749,749,749,749,19
|
|
20240821,100600,11486344,749,749,749,749,0
|
|
20240821,100500,11486344,749,749,749,749,30
|
|
20240821,100400,11463874,749,749,749,749,0
|
|
20240821,100300,11463874,749,749,749,749,12
|
|
20240821,100200,11454886,749,749,749,749,4
|
|
20240821,100100,11451890,749,749,749,749,202
|
|
20240821,100000,11300592,749,749,749,749,99
|
|
20240821,095900,11226441,749,749,749,749,10
|
|
20240821,095800,11218951,749,749,749,749,0
|
|
20240821,095700,11218951,749,749,749,749,8
|
|
20240821,095600,11212959,749,749,749,749,0
|
|
20240821,095500,11212959,749,749,749,749,0
|
|
20240821,095400,11212959,749,749,749,749,0
|
|
20240821,095300,11212959,749,749,749,749,0
|
|
20240821,095200,11212959,749,749,749,749,0
|
|
20240821,095100,11212959,749,749,749,749,232
|
|
20240821,095000,11039191,749,749,749,749,4798
|
|
20240821,094900,7445489,749,750,750,749,5202
|
|
20240821,094800,3549091,751,751,751,751,0
|
|
20240821,094700,3549091,751,751,751,751,0
|
|
20240821,094600,3549091,751,751,751,751,0
|
|
20240821,094500,3549091,751,751,751,751,1000
|
|
20240821,094400,2798091,751,751,751,751,0
|
|
20240821,094300,2798091,751,751,751,751,0
|
|
20240821,094200,2798091,751,751,751,751,87
|
|
20240821,094100,2732754,751,751,751,751,30
|
|
20240821,094000,2710224,750,751,751,750,20
|
|
20240821,093900,2695223,751,751,751,751,4
|
|
20240821,093800,2692219,751,751,751,751,2
|
|
20240821,093700,2690717,751,751,751,751,6
|
|
20240821,093600,2686211,751,751,753,751,122
|
|
20240821,093500,2594547,753,753,753,753,2
|
|
20240821,093400,2593041,754,754,754,754,0
|
|
20240821,093300,2593041,754,754,754,754,0
|
|
20240821,093200,2593041,754,754,754,754,0
|
|
20240821,093100,2593041,754,754,754,754,0
|
|
20240821,093000,2593041,754,754,754,754,0
|
|
20240821,092900,2593041,754,754,754,754,1
|
|
20240821,092800,2592287,751,754,754,751,663
|
|
20240821,092700,2094293,752,752,752,752,0
|
|
20240821,092600,2094293,752,752,752,752,20
|
|
20240821,092500,2079253,752,755,756,752,10
|
|
20240821,092400,2071708,755,753,755,753,41
|
|
20240821,092300,2040779,753,753,753,753,6
|
|
20240821,092200,2036261,752,752,752,752,0
|
|
20240821,092100,2036261,752,752,752,752,395
|
|
20240821,092000,1739221,749,749,749,749,8
|
|
20240821,091900,1733229,749,749,749,749,0
|
|
20240821,091800,1733229,749,750,750,749,14
|
|
20240821,091700,1722736,751,751,751,751,0
|
|
20240821,091600,1722736,751,751,751,751,68
|
|
20240821,091500,1671668,751,751,751,751,1
|
|
20240821,091400,1670917,752,752,752,752,0
|
|
20240821,091300,1670917,752,752,752,752,0
|
|
20240821,091200,1670917,752,752,752,752,0
|
|
20240821,091100,1670917,752,752,752,752,5
|
|
20240821,091000,1667157,752,752,752,752,0
|
|
20240821,090900,1667157,752,752,752,752,0
|
|
20240821,090800,1667157,752,752,752,752,5
|
|
20240821,090700,1663397,752,752,752,752,0
|
|
20240821,090600,1663397,752,752,752,752,1
|
|
20240821,090500,1662645,751,751,751,751,4
|
|
20240821,090400,1659641,751,746,751,746,131
|
|
20240821,090300,1561910,746,746,746,746,0
|
|
20240821,090200,1561910,746,749,749,746,843
|
|
20240821,090100,933000,750,750,750,750,109
|
|
20240821,090000,851250,750,750,750,750,1135
|