697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,203400,162488285,540,540,540,540,2073
|
|
20240820,203300,162488285,540,540,540,540,0
|
|
20240820,203200,162488285,540,540,540,540,0
|
|
20240820,203100,162488285,540,540,540,540,0
|
|
20240820,203000,162488285,540,540,540,540,0
|
|
20240820,202900,162488285,540,540,540,540,0
|
|
20240820,202800,162488285,540,540,540,540,0
|
|
20240820,202700,162488285,540,540,540,540,0
|
|
20240820,202600,162488285,540,540,540,540,0
|
|
20240820,202500,162488285,540,540,540,540,0
|
|
20240820,202400,162488285,540,540,540,540,0
|
|
20240820,202300,162488285,540,540,540,540,0
|
|
20240820,202200,162488285,540,540,540,540,0
|
|
20240820,202100,162488285,540,540,540,540,0
|
|
20240820,202000,162488285,540,540,540,540,0
|
|
20240820,201900,162488285,540,540,540,540,0
|
|
20240820,201800,162488285,540,540,540,540,0
|
|
20240820,201700,162488285,540,540,540,540,0
|
|
20240820,201600,162488285,540,540,540,540,0
|
|
20240820,201500,162488285,540,540,540,540,0
|
|
20240820,201400,162488285,540,540,540,540,0
|
|
20240820,201300,162488285,540,540,540,540,0
|
|
20240820,201200,162488285,540,540,540,540,0
|
|
20240820,201100,162488285,540,540,540,540,0
|
|
20240820,201000,162488285,540,540,540,540,0
|
|
20240820,200900,162488285,540,540,540,540,0
|
|
20240820,200800,162488285,540,540,540,540,0
|
|
20240820,200700,162488285,540,540,540,540,0
|
|
20240820,200600,162488285,540,540,540,540,0
|
|
20240820,200500,162488285,540,540,540,540,0
|
|
20240820,200400,162488285,540,540,540,540,2073
|
|
20240820,200300,162488285,540,540,540,540,0
|
|
20240820,200200,162488285,540,540,540,540,0
|
|
20240820,200100,162488285,540,540,540,540,0
|
|
20240820,200000,162488285,540,540,540,540,0
|
|
20240820,195900,162488285,540,540,540,540,0
|
|
20240820,195800,162488285,540,540,540,540,0
|
|
20240820,195700,162488285,540,540,540,540,0
|
|
20240820,195600,162488285,540,540,540,540,0
|
|
20240820,195500,162488285,540,540,540,540,0
|
|
20240820,195400,162488285,540,540,540,540,0
|
|
20240820,195300,162488285,540,540,540,540,0
|
|
20240820,195200,162488285,540,540,540,540,0
|
|
20240820,195100,162488285,540,540,540,540,0
|
|
20240820,195000,162488285,540,540,540,540,0
|
|
20240820,194900,162488285,540,540,540,540,0
|
|
20240820,194800,162488285,540,540,540,540,0
|
|
20240820,194700,162488285,540,540,540,540,0
|
|
20240820,194600,162488285,540,540,540,540,0
|
|
20240820,194500,162488285,540,540,540,540,0
|
|
20240820,194400,162488285,540,540,540,540,0
|
|
20240820,194300,162488285,540,540,540,540,0
|
|
20240820,194200,162488285,540,540,540,540,0
|
|
20240820,194100,162488285,540,540,540,540,0
|
|
20240820,194000,162488285,540,540,540,540,0
|
|
20240820,193900,162488285,540,540,540,540,0
|
|
20240820,193800,162488285,540,540,540,540,0
|
|
20240820,193700,162488285,540,540,540,540,0
|
|
20240820,193600,162488285,540,540,540,540,0
|
|
20240820,193500,162488285,540,540,540,540,0
|
|
20240820,193400,162488285,540,540,540,540,2073
|
|
20240820,193300,162488285,540,540,540,540,0
|
|
20240820,193200,162488285,540,540,540,540,0
|
|
20240820,193100,162488285,540,540,540,540,0
|
|
20240820,193000,162488285,540,540,540,540,0
|
|
20240820,192900,162488285,540,540,540,540,0
|
|
20240820,192800,162488285,540,540,540,540,0
|
|
20240820,192700,162488285,540,540,540,540,0
|
|
20240820,192600,162488285,540,540,540,540,0
|
|
20240820,192500,162488285,540,540,540,540,0
|
|
20240820,192400,162488285,540,540,540,540,0
|
|
20240820,192300,162488285,540,540,540,540,0
|
|
20240820,192200,162488285,540,540,540,540,0
|
|
20240820,192100,162488285,540,540,540,540,0
|
|
20240820,192000,162488285,540,540,540,540,0
|
|
20240820,191900,162488285,540,540,540,540,0
|
|
20240820,191800,162488285,540,540,540,540,0
|
|
20240820,191700,162488285,540,540,540,540,0
|
|
20240820,191600,162488285,540,540,540,540,0
|
|
20240820,191500,162488285,540,540,540,540,0
|
|
20240820,191400,162488285,540,540,540,540,0
|
|
20240820,191300,162488285,540,540,540,540,0
|
|
20240820,191200,162488285,540,540,540,540,0
|
|
20240820,191100,162488285,540,540,540,540,0
|
|
20240820,191000,162488285,540,540,540,540,0
|
|
20240820,190900,162488285,540,540,540,540,0
|
|
20240820,190800,162488285,540,540,540,540,0
|
|
20240820,190700,162488285,540,540,540,540,0
|
|
20240820,190600,162488285,540,540,540,540,0
|
|
20240820,190500,162488285,540,540,540,540,0
|
|
20240820,190400,162488285,540,540,540,540,2073
|
|
20240820,190300,162488285,540,540,540,540,0
|
|
20240820,190200,162488285,540,540,540,540,0
|
|
20240820,190100,162488285,540,540,540,540,0
|
|
20240820,190000,162488285,540,540,540,540,0
|
|
20240820,185900,162488285,540,540,540,540,0
|
|
20240820,185800,162488285,540,540,540,540,0
|
|
20240820,185700,162488285,540,540,540,540,0
|
|
20240820,185600,162488285,540,540,540,540,0
|
|
20240820,185500,162488285,540,540,540,540,0
|
|
20240820,185400,162488285,540,540,540,540,0
|
|
20240820,185300,162488285,540,540,540,540,0
|
|
20240820,185200,162488285,540,540,540,540,0
|
|
20240820,185100,162488285,540,540,540,540,0
|
|
20240820,185000,162488285,540,540,540,540,0
|
|
20240820,184900,162488285,540,540,540,540,0
|
|
20240820,184800,162488285,540,540,540,540,0
|
|
20240820,184700,162488285,540,540,540,540,0
|
|
20240820,184600,162488285,540,540,540,540,0
|
|
20240820,184500,162488285,540,540,540,540,0
|
|
20240820,184400,162488285,540,540,540,540,0
|
|
20240820,184300,162488285,540,540,540,540,0
|
|
20240820,184200,162488285,540,540,540,540,0
|
|
20240820,184100,162488285,540,540,540,540,0
|
|
20240820,184000,162488285,540,540,540,540,0
|
|
20240820,183900,162488285,540,540,540,540,0
|
|
20240820,183800,162488285,540,540,540,540,0
|
|
20240820,183700,162488285,540,540,540,540,0
|
|
20240820,183600,162488285,540,540,540,540,0
|
|
20240820,183500,162488285,540,540,540,540,0
|
|
20240820,183400,162488285,540,540,540,540,2073
|
|
20240820,183300,162488285,540,540,540,540,0
|
|
20240820,183200,162488285,540,540,540,540,0
|
|
20240820,183100,162488285,540,540,540,540,0
|
|
20240820,183000,162488285,540,540,540,540,0
|
|
20240820,182900,162488285,540,540,540,540,0
|
|
20240820,182800,162488285,540,540,540,540,0
|
|
20240820,182700,162488285,540,540,540,540,0
|
|
20240820,182600,162488285,540,540,540,540,0
|
|
20240820,182500,162488285,540,540,540,540,0
|
|
20240820,182400,162488285,540,540,540,540,0
|
|
20240820,182300,162488285,540,540,540,540,0
|
|
20240820,182200,162488285,540,540,540,540,0
|
|
20240820,182100,162488285,540,540,540,540,0
|
|
20240820,182000,162488285,540,540,540,540,0
|
|
20240820,181900,162488285,540,540,540,540,0
|
|
20240820,181800,162488285,540,540,540,540,0
|
|
20240820,181700,162488285,540,540,540,540,0
|
|
20240820,181600,162488285,540,540,540,540,0
|
|
20240820,181500,162488285,540,540,540,540,0
|
|
20240820,181400,162488285,540,540,540,540,0
|
|
20240820,181300,162488285,540,540,540,540,0
|
|
20240820,181200,162488285,540,540,540,540,0
|
|
20240820,181100,162488285,540,540,540,540,0
|
|
20240820,181000,162488285,540,540,540,540,0
|
|
20240820,180900,162488285,540,540,540,540,0
|
|
20240820,180800,162488285,540,540,540,540,0
|
|
20240820,180700,162488285,540,540,540,540,0
|
|
20240820,180600,162488285,540,540,540,540,0
|
|
20240820,180500,162488285,540,540,540,540,0
|
|
20240820,180400,162488285,540,540,540,540,2073
|
|
20240820,180300,162488285,540,540,540,540,0
|
|
20240820,180200,162488285,540,540,540,540,0
|
|
20240820,180100,162488285,540,540,540,540,0
|
|
20240820,180000,162488285,540,540,540,540,0
|
|
20240820,175900,162488285,540,540,540,540,0
|
|
20240820,175800,162488285,540,540,540,540,0
|
|
20240820,175700,162488285,540,540,540,540,0
|
|
20240820,175600,162488285,540,540,540,540,0
|
|
20240820,175500,162488285,540,540,540,540,0
|
|
20240820,175400,162488285,540,540,540,540,0
|
|
20240820,175300,162488285,540,540,540,540,0
|
|
20240820,175200,162488285,540,540,540,540,0
|
|
20240820,175100,162488285,540,540,540,540,0
|
|
20240820,175000,162488285,540,540,540,540,0
|
|
20240820,174900,162488285,540,540,540,540,0
|
|
20240820,174800,162488285,540,540,540,540,0
|
|
20240820,174700,162488285,540,540,540,540,0
|
|
20240820,174600,162488285,540,540,540,540,0
|
|
20240820,174500,162488285,540,540,540,540,0
|
|
20240820,174400,162488285,540,540,540,540,0
|
|
20240820,174300,162488285,540,540,540,540,0
|
|
20240820,174200,162488285,540,540,540,540,0
|
|
20240820,174100,162488285,540,540,540,540,0
|
|
20240820,174000,162488285,540,540,540,540,0
|
|
20240820,173900,162488285,540,540,540,540,0
|
|
20240820,173800,162488285,540,540,540,540,0
|
|
20240820,173700,162488285,540,540,540,540,0
|
|
20240820,173600,162488285,540,540,540,540,0
|
|
20240820,173500,162488285,540,540,540,540,0
|
|
20240820,173400,162488285,540,540,540,540,2073
|
|
20240820,173300,162488285,540,540,540,540,0
|
|
20240820,173200,162488285,540,540,540,540,0
|
|
20240820,173100,162488285,540,540,540,540,0
|
|
20240820,173000,162488285,540,540,540,540,0
|
|
20240820,172900,162488285,540,540,540,540,0
|
|
20240820,172800,162488285,540,540,540,540,0
|
|
20240820,172700,162488285,540,540,540,540,0
|
|
20240820,172600,162488285,540,540,540,540,0
|
|
20240820,172500,162488285,540,540,540,540,0
|
|
20240820,172400,162488285,540,540,540,540,0
|
|
20240820,172300,162488285,540,540,540,540,0
|
|
20240820,172200,162488285,540,540,540,540,0
|
|
20240820,172100,162488285,540,540,540,540,0
|
|
20240820,172000,162488285,540,540,540,540,0
|
|
20240820,171900,162488285,540,540,540,540,0
|
|
20240820,171800,162488285,540,540,540,540,0
|
|
20240820,171700,162488285,540,540,540,540,0
|
|
20240820,171600,162488285,540,540,540,540,0
|
|
20240820,171500,162488285,540,540,540,540,0
|
|
20240820,171400,162488285,540,540,540,540,0
|
|
20240820,171300,162488285,540,540,540,540,0
|
|
20240820,171200,162488285,540,540,540,540,0
|
|
20240820,171100,162488285,540,540,540,540,0
|
|
20240820,171000,162488285,540,540,540,540,0
|
|
20240820,170900,162488285,540,540,540,540,0
|
|
20240820,170800,162488285,540,540,540,540,0
|
|
20240820,170700,162488285,540,540,540,540,0
|
|
20240820,170600,162488285,540,540,540,540,0
|
|
20240820,170500,162488285,540,540,540,540,0
|
|
20240820,170400,162488285,540,540,540,540,2073
|
|
20240820,170300,162488285,540,540,540,540,0
|
|
20240820,170200,162488285,540,540,540,540,0
|
|
20240820,170100,162488285,540,540,540,540,0
|
|
20240820,170000,162488285,540,540,540,540,0
|
|
20240820,165900,162488285,540,540,540,540,0
|
|
20240820,165800,162488285,540,540,540,540,0
|
|
20240820,165700,162488285,540,540,540,540,0
|
|
20240820,165600,162488285,540,540,540,540,0
|
|
20240820,165500,162488285,540,540,540,540,0
|
|
20240820,165400,162488285,540,540,540,540,0
|
|
20240820,165300,162488285,540,540,540,540,0
|
|
20240820,165200,162488285,540,540,540,540,0
|
|
20240820,165100,162488285,540,540,540,540,0
|
|
20240820,165000,162488285,540,540,540,540,0
|
|
20240820,164900,162488285,540,540,540,540,0
|
|
20240820,164800,162488285,540,540,540,540,0
|
|
20240820,164700,162488285,540,540,540,540,0
|
|
20240820,164600,162488285,540,540,540,540,0
|
|
20240820,164500,162488285,540,540,540,540,0
|
|
20240820,164400,162488285,540,540,540,540,0
|
|
20240820,164300,162488285,540,540,540,540,0
|
|
20240820,164200,162488285,540,540,540,540,0
|
|
20240820,164100,162488285,540,540,540,540,0
|
|
20240820,164000,162488285,540,540,540,540,0
|
|
20240820,163900,162488285,540,540,540,540,0
|
|
20240820,163800,162488285,540,540,540,540,0
|
|
20240820,163700,162488285,540,540,540,540,0
|
|
20240820,163600,162488285,540,540,540,540,0
|
|
20240820,163500,162488285,540,540,540,540,0
|
|
20240820,163400,162488285,540,540,540,540,2073
|
|
20240820,163300,162488285,540,540,540,540,0
|
|
20240820,163200,162488285,540,540,540,540,0
|
|
20240820,163100,162488285,540,540,540,540,0
|
|
20240820,163000,162488285,540,540,540,540,0
|
|
20240820,162900,162488285,540,540,540,540,0
|
|
20240820,162800,162488285,540,540,540,540,0
|
|
20240820,162700,162488285,540,540,540,540,0
|
|
20240820,162600,162488285,540,540,540,540,0
|
|
20240820,162500,162488285,540,540,540,540,0
|
|
20240820,162400,162488285,540,540,540,540,0
|
|
20240820,162300,162488285,540,540,540,540,0
|
|
20240820,162200,162488285,540,540,540,540,0
|
|
20240820,162100,162488285,540,540,540,540,0
|
|
20240820,162000,162488285,540,540,540,540,0
|
|
20240820,161900,162488285,540,540,540,540,0
|
|
20240820,161800,162488285,540,540,540,540,0
|
|
20240820,161700,162488285,540,540,540,540,0
|
|
20240820,161600,162488285,540,540,540,540,0
|
|
20240820,161500,162488285,540,540,540,540,0
|
|
20240820,161400,162488285,540,540,540,540,0
|
|
20240820,161300,162488285,540,540,540,540,0
|
|
20240820,161200,162488285,540,540,540,540,0
|
|
20240820,161100,162488285,540,540,540,540,0
|
|
20240820,161000,162488285,540,540,540,540,0
|
|
20240820,160900,162488285,540,540,540,540,0
|
|
20240820,160800,162488285,540,540,540,540,0
|
|
20240820,160700,162488285,540,540,540,540,0
|
|
20240820,160600,162488285,540,540,540,540,0
|
|
20240820,160500,162488285,540,540,540,540,0
|
|
20240820,160400,162488285,540,540,540,540,2073
|
|
20240820,160300,162488285,540,540,540,540,0
|
|
20240820,160200,162488285,540,540,540,540,0
|
|
20240820,160100,162488285,540,540,540,540,0
|
|
20240820,160000,162488285,540,540,540,540,0
|
|
20240820,155900,162488285,540,540,540,540,0
|
|
20240820,155800,162488285,540,540,540,540,0
|
|
20240820,155700,162488285,540,540,540,540,0
|
|
20240820,155600,162488285,540,540,540,540,0
|
|
20240820,155500,162488285,540,540,540,540,0
|
|
20240820,155400,162488285,540,540,540,540,0
|
|
20240820,155300,162488285,540,540,540,540,0
|
|
20240820,155200,162488285,540,540,540,540,0
|
|
20240820,155100,162488285,540,540,540,540,0
|
|
20240820,155000,162488285,540,540,540,540,0
|
|
20240820,154900,162488285,540,540,540,540,0
|
|
20240820,154800,162488285,540,540,540,540,0
|
|
20240820,154700,162488285,540,540,540,540,0
|
|
20240820,154600,162488285,540,540,540,540,0
|
|
20240820,154500,162488285,540,540,540,540,0
|
|
20240820,154400,162488285,540,540,540,540,0
|
|
20240820,154300,162488285,540,540,540,540,0
|
|
20240820,154200,162488285,540,540,540,540,0
|
|
20240820,154100,162488285,540,540,540,540,0
|
|
20240820,154000,162488285,540,540,540,540,0
|
|
20240820,153900,162488285,540,540,540,540,0
|
|
20240820,153800,162488285,540,540,540,540,0
|
|
20240820,153700,162488285,540,540,540,540,0
|
|
20240820,153600,162488285,540,540,540,540,0
|
|
20240820,153500,162488285,540,540,540,540,0
|
|
20240820,153400,162488285,540,540,540,540,2073
|
|
20240820,153300,162488285,540,540,540,540,0
|
|
20240820,153200,162488285,540,540,540,540,0
|
|
20240820,153100,162488285,540,540,540,540,0
|
|
20240820,153000,162488285,540,540,540,540,2073
|
|
20240820,152900,161368865,540,540,540,540,0
|
|
20240820,152800,161368865,540,540,540,540,0
|
|
20240820,152700,161368865,540,540,540,540,0
|
|
20240820,152600,161368865,540,540,540,540,0
|
|
20240820,152500,161368865,540,540,540,540,0
|
|
20240820,152400,161368865,540,540,540,540,0
|
|
20240820,152300,161368865,540,540,540,540,0
|
|
20240820,152200,161368865,540,540,540,540,0
|
|
20240820,152100,161368865,540,540,540,540,0
|
|
20240820,152000,161368865,540,540,540,540,0
|
|
20240820,151900,161368865,540,540,540,540,506
|
|
20240820,151800,161095625,540,540,540,540,74
|
|
20240820,151700,161055665,543,543,543,543,0
|
|
20240820,151600,161055665,543,542,543,542,20
|
|
20240820,151500,161044824,543,543,543,543,0
|
|
20240820,151400,161044824,543,542,543,542,10
|
|
20240820,151300,161039399,541,541,541,541,1600
|
|
20240820,151200,160173799,541,541,541,541,1
|
|
20240820,151100,160173258,541,540,541,540,20
|
|
20240820,151000,160162446,540,537,540,537,3828
|
|
20240820,150900,158097943,537,537,537,537,0
|
|
20240820,150800,158097943,537,537,537,537,0
|
|
20240820,150700,158097943,537,538,538,537,37
|
|
20240820,150600,158078069,536,536,536,536,220
|
|
20240820,150500,157960149,536,537,537,536,1503
|
|
20240820,150400,157154430,538,538,538,538,111
|
|
20240820,150300,157094712,536,536,536,536,600
|
|
20240820,150200,156773112,536,536,536,536,0
|
|
20240820,150100,156773112,536,536,536,536,12
|
|
20240820,150000,156766680,535,536,536,535,517
|
|
20240820,145900,156489874,535,535,535,535,0
|
|
20240820,145800,156489874,535,535,535,535,0
|
|
20240820,145700,156489874,535,535,535,535,0
|
|
20240820,145600,156489874,535,536,536,535,4053
|
|
20240820,145500,154321499,535,538,538,535,3900
|
|
20240820,145400,152231513,539,539,539,539,0
|
|
20240820,145300,152231513,539,538,539,538,1251
|
|
20240820,145200,151558474,538,538,538,538,78
|
|
20240820,145100,151516510,538,538,538,538,60
|
|
20240820,145000,151484230,538,538,538,538,0
|
|
20240820,144900,151484230,538,538,538,538,0
|
|
20240820,144800,151484230,538,538,538,538,0
|
|
20240820,144700,151484230,538,538,538,538,0
|
|
20240820,144600,151484230,538,538,538,538,14
|
|
20240820,144500,151476698,535,536,536,535,2394
|
|
20240820,144400,150193546,538,538,538,538,0
|
|
20240820,144300,150193546,538,538,538,538,11
|
|
20240820,144200,150187628,537,538,538,536,1175
|
|
20240820,144100,149556752,538,538,538,538,0
|
|
20240820,144000,149556752,538,538,538,538,0
|
|
20240820,143900,149556752,538,537,538,537,2076
|
|
20240820,143800,148441864,538,538,538,538,1
|
|
20240820,143700,148441326,538,538,538,538,0
|
|
20240820,143600,148441326,538,538,538,538,206
|
|
20240820,143500,148330498,539,539,539,539,1
|
|
20240820,143400,148329959,538,538,538,538,2
|
|
20240820,143300,148328883,538,538,538,538,11
|
|
20240820,143200,148322965,538,538,538,538,1000
|
|
20240820,143100,147784965,538,538,538,538,463
|
|
20240820,143000,147535871,538,539,539,538,1041
|
|
20240820,142900,146974813,538,538,538,538,1900
|
|
20240820,142800,145952613,538,538,538,538,197
|
|
20240820,142700,145846627,539,539,539,539,0
|
|
20240820,142600,145846627,539,539,539,539,0
|
|
20240820,142500,145846627,539,539,539,539,0
|
|
20240820,142400,145846627,539,539,539,539,93
|
|
20240820,142300,145796500,539,539,539,539,0
|
|
20240820,142200,145796500,539,539,539,539,0
|
|
20240820,142100,145796500,539,539,539,539,0
|
|
20240820,142000,145796500,539,539,539,539,0
|
|
20240820,141900,145796500,539,539,539,539,0
|
|
20240820,141800,145796500,539,538,539,538,2
|
|
20240820,141700,145795423,539,539,539,539,0
|
|
20240820,141600,145795423,539,539,539,539,0
|
|
20240820,141500,145795423,539,539,539,539,1
|
|
20240820,141400,145794884,538,538,538,538,0
|
|
20240820,141300,145794884,538,538,538,538,930
|
|
20240820,141200,145294544,538,538,538,538,93
|
|
20240820,141100,145244510,537,537,537,537,0
|
|
20240820,141000,145244510,537,537,537,537,0
|
|
20240820,140900,145244510,537,537,537,537,0
|
|
20240820,140800,145244510,537,537,537,537,538
|
|
20240820,140700,144955604,537,537,537,537,100
|
|
20240820,140600,144901904,538,538,538,538,0
|
|
20240820,140500,144901904,538,538,538,538,0
|
|
20240820,140400,144901904,538,538,538,538,0
|
|
20240820,140300,144901904,538,538,538,538,101
|
|
20240820,140200,144847566,538,538,538,538,100
|
|
20240820,140100,144793766,537,537,537,537,0
|
|
20240820,140000,144793766,537,537,537,537,200
|
|
20240820,135900,144686366,537,537,537,537,10
|
|
20240820,135800,144680996,539,539,539,539,0
|
|
20240820,135700,144680996,539,538,539,538,110
|
|
20240820,135600,144621788,538,538,538,538,352
|
|
20240820,135500,144432412,538,538,538,538,0
|
|
20240820,135400,144432412,538,538,538,537,3010
|
|
20240820,135300,142814032,537,537,537,537,0
|
|
20240820,135200,142814032,537,537,537,537,0
|
|
20240820,135100,142814032,537,537,537,537,0
|
|
20240820,135000,142814032,537,537,537,537,0
|
|
20240820,134900,142814032,537,537,537,537,0
|
|
20240820,134800,142814032,537,537,537,537,0
|
|
20240820,134700,142814032,537,537,537,537,162
|
|
20240820,134600,142727038,537,537,537,537,0
|
|
20240820,134500,142727038,537,537,537,537,1
|
|
20240820,134400,142726501,537,537,537,537,316
|
|
20240820,134300,142556809,537,537,537,537,298
|
|
20240820,134200,142396783,537,537,537,537,0
|
|
20240820,134100,142396783,537,537,537,537,62
|
|
20240820,134000,142363489,537,537,537,537,0
|
|
20240820,133900,142363489,537,537,537,537,0
|
|
20240820,133800,142363489,537,537,537,537,0
|
|
20240820,133700,142363489,537,537,537,537,200
|
|
20240820,133600,142256089,537,537,537,537,2
|
|
20240820,133500,142255015,537,537,537,537,0
|
|
20240820,133400,142255015,537,537,537,537,0
|
|
20240820,133300,142255015,537,537,537,537,0
|
|
20240820,133200,142255015,537,537,537,537,0
|
|
20240820,133100,142255015,537,537,537,537,142
|
|
20240820,133000,142178761,537,537,537,537,0
|
|
20240820,132900,142178761,537,537,537,537,0
|
|
20240820,132800,142178761,537,537,537,537,0
|
|
20240820,132700,142178761,537,537,537,537,0
|
|
20240820,132600,142178761,537,537,537,537,21
|
|
20240820,132500,142167484,537,537,537,537,7
|
|
20240820,132400,142163725,537,537,537,537,0
|
|
20240820,132300,142163725,537,537,537,537,0
|
|
20240820,132200,142163725,537,537,537,537,0
|
|
20240820,132100,142163725,537,537,537,537,0
|
|
20240820,132000,142163725,537,537,537,537,50
|
|
20240820,131900,142136875,536,537,537,536,568
|
|
20240820,131800,141832416,536,536,536,536,0
|
|
20240820,131700,141832416,536,536,536,536,0
|
|
20240820,131600,141832416,536,537,537,536,300
|
|
20240820,131500,141671606,536,536,536,536,0
|
|
20240820,131400,141671606,536,537,537,536,49
|
|
20240820,131300,141645332,536,536,536,536,0
|
|
20240820,131200,141645332,536,536,536,536,21
|
|
20240820,131100,141634076,536,537,537,536,410
|
|
20240820,131000,141413926,537,537,537,537,0
|
|
20240820,130900,141413926,537,537,537,537,0
|
|
20240820,130800,141413926,537,537,537,537,0
|
|
20240820,130700,141413926,537,537,537,537,16
|
|
20240820,130600,141405334,539,539,539,539,0
|
|
20240820,130500,141405334,539,539,539,539,0
|
|
20240820,130400,141405334,539,539,539,539,15
|
|
20240820,130300,141397249,539,539,539,539,22
|
|
20240820,130200,141385391,539,539,539,539,0
|
|
20240820,130100,141385391,539,539,539,539,9
|
|
20240820,130000,141380540,539,539,539,539,0
|
|
20240820,125900,141380540,539,537,539,537,91
|
|
20240820,125800,141331671,538,538,538,538,0
|
|
20240820,125700,141331671,538,537,538,535,3031
|
|
20240820,125600,139708780,538,538,538,538,250
|
|
20240820,125500,139574280,538,538,538,538,0
|
|
20240820,125400,139574280,538,538,538,538,20
|
|
20240820,125300,139563520,538,538,538,538,64
|
|
20240820,125200,139529088,536,536,536,536,0
|
|
20240820,125100,139529088,536,536,536,536,0
|
|
20240820,125000,139529088,536,537,537,536,424
|
|
20240820,124900,139301461,536,536,536,536,0
|
|
20240820,124800,139301461,536,537,537,536,445
|
|
20240820,124700,139062546,537,537,537,537,0
|
|
20240820,124600,139062546,537,538,538,537,60
|
|
20240820,124500,139030325,539,539,539,539,0
|
|
20240820,124400,139030325,539,539,539,539,0
|
|
20240820,124300,139030325,539,539,539,539,0
|
|
20240820,124200,139030325,539,539,539,539,0
|
|
20240820,124100,139030325,539,539,539,539,581
|
|
20240820,124000,138717166,539,539,539,539,14
|
|
20240820,123900,138709620,539,539,539,539,0
|
|
20240820,123800,138709620,539,539,539,539,0
|
|
20240820,123700,138709620,539,539,539,539,0
|
|
20240820,123600,138709620,539,539,539,539,0
|
|
20240820,123500,138709620,539,539,539,539,0
|
|
20240820,123400,138709620,539,538,539,538,10
|
|
20240820,123300,138704234,538,538,538,538,0
|
|
20240820,123200,138704234,538,538,539,538,4440
|
|
20240820,123100,136311522,539,539,539,539,0
|
|
20240820,123000,136311522,539,539,539,539,2
|
|
20240820,122900,136310444,539,539,539,539,0
|
|
20240820,122800,136310444,539,539,539,539,0
|
|
20240820,122700,136310444,539,538,539,538,764
|
|
20240820,122600,135898842,537,537,537,537,336
|
|
20240820,122500,135718410,537,537,537,537,0
|
|
20240820,122400,135718410,537,537,537,537,0
|
|
20240820,122300,135718410,537,537,537,537,7
|
|
20240820,122200,135714651,537,537,537,537,1
|
|
20240820,122100,135714114,537,537,537,537,108
|
|
20240820,122000,135656118,537,537,537,537,0
|
|
20240820,121900,135656118,537,538,538,537,203
|
|
20240820,121800,135546907,538,539,539,538,51
|
|
20240820,121700,135519468,539,539,539,539,0
|
|
20240820,121600,135519468,539,539,539,539,0
|
|
20240820,121500,135519468,539,539,539,539,0
|
|
20240820,121400,135519468,539,539,539,539,0
|
|
20240820,121300,135519468,539,539,539,539,0
|
|
20240820,121200,135519468,539,539,539,539,16
|
|
20240820,121100,135510844,539,539,539,538,200
|
|
20240820,121000,135403045,539,539,539,539,106
|
|
20240820,120900,135345911,539,539,539,539,195
|
|
20240820,120800,135240806,539,539,539,539,12
|
|
20240820,120700,135234338,539,539,539,539,0
|
|
20240820,120600,135234338,539,539,539,539,0
|
|
20240820,120500,135234338,539,539,539,539,0
|
|
20240820,120400,135234338,539,537,539,537,20
|
|
20240820,120300,135223573,536,537,537,536,1117
|
|
20240820,120200,134623971,537,537,537,537,0
|
|
20240820,120100,134623971,537,537,537,537,11
|
|
20240820,120000,134618064,536,536,536,536,0
|
|
20240820,115900,134618064,536,536,536,536,1
|
|
20240820,115800,134617528,536,536,536,536,0
|
|
20240820,115700,134617528,536,536,536,536,0
|
|
20240820,115600,134617528,536,536,536,536,0
|
|
20240820,115500,134617528,536,536,536,536,0
|
|
20240820,115400,134617528,536,536,536,536,0
|
|
20240820,115300,134617528,536,536,536,536,0
|
|
20240820,115200,134617528,536,536,536,536,0
|
|
20240820,115100,134617528,536,536,536,536,0
|
|
20240820,115000,134617528,536,536,536,536,0
|
|
20240820,114900,134617528,536,536,536,536,500
|
|
20240820,114800,134349528,533,533,533,533,0
|
|
20240820,114700,134349528,533,533,533,533,147
|
|
20240820,114600,134271177,532,532,532,532,0
|
|
20240820,114500,134271177,532,532,532,532,0
|
|
20240820,114400,134271177,532,534,534,532,1315
|
|
20240820,114300,133570903,534,534,534,534,914
|
|
20240820,114200,133082827,534,534,534,534,0
|
|
20240820,114100,133082827,534,534,534,534,70
|
|
20240820,114000,133045447,536,536,536,536,0
|
|
20240820,113900,133045447,536,536,536,536,0
|
|
20240820,113800,133045447,536,536,536,536,0
|
|
20240820,113700,133045447,536,536,536,536,109
|
|
20240820,113600,132987023,532,532,532,532,0
|
|
20240820,113500,132987023,532,533,533,532,53
|
|
20240820,113400,132958826,532,532,532,532,3
|
|
20240820,113300,132957230,536,536,536,536,0
|
|
20240820,113200,132957230,536,536,536,536,919
|
|
20240820,113100,132464646,532,532,532,532,0
|
|
20240820,113000,132464646,532,532,532,532,0
|
|
20240820,112900,132464646,532,533,533,531,4760
|
|
20240820,112800,129933259,534,534,534,534,823
|
|
20240820,112700,129493777,535,535,535,535,0
|
|
20240820,112600,129493777,535,535,535,535,186
|
|
20240820,112500,129394267,535,535,535,535,0
|
|
20240820,112400,129394267,535,535,535,535,100
|
|
20240820,112300,129340767,537,537,537,537,1
|
|
20240820,112200,129340230,537,537,537,537,0
|
|
20240820,112100,129340230,537,537,537,537,10
|
|
20240820,112000,129334860,537,537,537,537,0
|
|
20240820,111900,129334860,537,537,537,537,0
|
|
20240820,111800,129334860,537,537,537,537,0
|
|
20240820,111700,129334860,537,537,537,537,1333
|
|
20240820,111600,128619039,537,537,537,537,0
|
|
20240820,111500,128619039,537,537,537,537,37
|
|
20240820,111400,128599170,535,535,535,535,0
|
|
20240820,111300,128599170,535,535,535,535,550
|
|
20240820,111200,128304920,535,535,535,535,201
|
|
20240820,111100,128197385,535,535,535,535,0
|
|
20240820,111000,128197385,535,535,535,535,105
|
|
20240820,110900,128141210,535,535,535,535,1
|
|
20240820,110800,128140675,535,535,535,535,0
|
|
20240820,110700,128140675,535,535,535,535,0
|
|
20240820,110600,128140675,535,535,535,535,1
|
|
20240820,110500,128140140,534,534,534,534,0
|
|
20240820,110400,128140140,534,534,534,534,62
|
|
20240820,110300,128107032,533,533,533,533,0
|
|
20240820,110200,128107032,533,533,533,533,0
|
|
20240820,110100,128107032,533,533,533,533,0
|
|
20240820,110000,128107032,533,533,533,533,0
|
|
20240820,105900,128107032,533,533,533,533,10
|
|
20240820,105800,128101702,533,533,533,533,0
|
|
20240820,105700,128101702,533,533,533,533,0
|
|
20240820,105600,128101702,533,535,535,533,750
|
|
20240820,105500,127701452,535,535,535,535,10
|
|
20240820,105400,127696102,533,533,533,533,18
|
|
20240820,105300,127686508,533,533,533,533,0
|
|
20240820,105200,127686508,533,533,533,533,14
|
|
20240820,105100,127679046,535,535,535,535,0
|
|
20240820,105000,127679046,535,535,535,535,1
|
|
20240820,104900,127678511,533,533,533,533,0
|
|
20240820,104800,127678511,533,533,533,533,0
|
|
20240820,104700,127678511,533,534,534,533,905
|
|
20240820,104600,127195834,535,536,536,535,2474
|
|
20240820,104500,125871820,536,536,536,536,3
|
|
20240820,104400,125870212,536,536,536,536,1
|
|
20240820,104300,125869676,536,536,536,536,40
|
|
20240820,104200,125848236,536,536,536,536,0
|
|
20240820,104100,125848236,536,536,536,536,0
|
|
20240820,104000,125848236,536,539,539,536,1899
|
|
20240820,103900,124828730,537,537,537,537,0
|
|
20240820,103800,124828730,537,537,537,537,0
|
|
20240820,103700,124828730,537,537,537,537,180
|
|
20240820,103600,124732070,538,538,538,538,0
|
|
20240820,103500,124732070,538,538,538,538,0
|
|
20240820,103400,124732070,538,539,539,538,3778
|
|
20240820,103300,122696080,539,539,539,539,4156
|
|
20240820,103200,120455996,540,540,540,540,66
|
|
20240820,103100,120420356,540,540,540,540,10
|
|
20240820,103000,120414956,540,539,540,539,2421
|
|
20240820,102900,119110035,539,539,539,539,0
|
|
20240820,102800,119110035,539,539,539,539,0
|
|
20240820,102700,119110035,539,537,539,537,444
|
|
20240820,102600,118871605,537,537,537,537,2
|
|
20240820,102500,118870531,540,540,540,540,0
|
|
20240820,102400,118870531,540,540,540,540,5
|
|
20240820,102300,118867831,540,540,540,540,0
|
|
20240820,102200,118867831,540,540,540,540,0
|
|
20240820,102100,118867831,540,540,540,540,39
|
|
20240820,102000,118846771,540,540,540,540,0
|
|
20240820,101900,118846771,540,540,540,540,1
|
|
20240820,101800,118846231,537,538,538,537,4902
|
|
20240820,101700,116213780,538,538,538,538,500
|
|
20240820,101600,115944780,538,538,538,538,239
|
|
20240820,101500,115816198,540,540,540,540,0
|
|
20240820,101400,115816198,540,538,540,538,221
|
|
20240820,101300,115696870,539,539,539,539,0
|
|
20240820,101200,115696870,539,539,539,539,0
|
|
20240820,101100,115696870,539,539,539,539,101
|
|
20240820,101000,115642431,539,539,539,539,827
|
|
20240820,100900,115196678,540,541,541,540,757
|
|
20240820,100800,114787889,540,540,540,540,8
|
|
20240820,100700,114783569,540,541,541,540,2035
|
|
20240820,100600,113684649,540,541,541,540,2392
|
|
20240820,100500,112392906,541,541,541,541,0
|
|
20240820,100400,112392906,541,541,541,541,0
|
|
20240820,100300,112392906,541,541,541,541,0
|
|
20240820,100200,112392906,541,541,541,541,74
|
|
20240820,100100,112352872,544,544,544,544,0
|
|
20240820,100000,112352872,544,541,544,541,597
|
|
20240820,095900,112029190,541,541,541,541,2690
|
|
20240820,095800,110573900,541,543,543,541,337
|
|
20240820,095700,110391563,540,540,540,540,11
|
|
20240820,095600,110385623,539,541,541,539,7739
|
|
20240820,095500,106213929,544,544,544,544,14
|
|
20240820,095400,106206313,544,544,544,544,0
|
|
20240820,095300,106206313,544,544,544,544,0
|
|
20240820,095200,106206313,544,544,544,544,7
|
|
20240820,095100,106202505,544,544,544,544,5
|
|
20240820,095000,106199785,544,540,544,540,630
|
|
20240820,094900,105859581,540,542,542,540,2350
|
|
20240820,094800,104590568,543,544,544,543,50
|
|
20240820,094700,104563369,544,544,544,544,1
|
|
20240820,094600,104562825,539,544,544,539,8015
|
|
20240820,094500,100242330,544,543,544,543,1013
|
|
20240820,094400,99692075,540,540,540,540,0
|
|
20240820,094300,99692075,540,544,544,540,1200
|
|
20240820,094200,99043172,544,544,544,544,334
|
|
20240820,094100,98861476,543,544,545,543,308
|
|
20240820,094000,98693657,544,545,546,544,1833
|
|
20240820,093900,97694670,545,539,545,539,10086
|
|
20240820,093800,92198918,540,540,540,540,0
|
|
20240820,093700,92198918,540,540,540,540,0
|
|
20240820,093600,92198918,540,540,540,540,20
|
|
20240820,093500,92188118,538,538,538,538,744
|
|
20240820,093400,91787846,538,539,539,538,3000
|
|
20240820,093300,90173289,540,540,540,540,291
|
|
20240820,093200,90016149,541,541,541,541,1848
|
|
20240820,093100,89016381,541,541,541,541,3500
|
|
20240820,093000,87122881,541,541,541,541,946
|
|
20240820,092900,86611095,543,540,543,540,1036
|
|
20240820,092800,86050455,539,538,539,537,5681
|
|
20240820,092700,82998461,538,538,538,538,533
|
|
20240820,092600,82711707,538,538,538,538,2726
|
|
20240820,092500,81245119,540,538,540,538,1846
|
|
20240820,092400,80251963,538,539,539,538,4466
|
|
20240820,092300,77849254,538,539,540,538,3502
|
|
20240820,092200,75963809,539,539,540,539,1187
|
|
20240820,092100,75324005,540,540,540,540,0
|
|
20240820,092000,75324005,540,543,543,540,39
|
|
20240820,091900,75302895,543,541,543,540,870
|
|
20240820,091800,74832103,540,540,540,540,320
|
|
20240820,091700,74659303,540,540,540,540,300
|
|
20240820,091600,74497303,540,540,540,539,6063
|
|
20240820,091500,71225268,540,539,540,539,145
|
|
20240820,091400,71147103,538,539,539,538,1019
|
|
20240820,091300,70598859,540,540,540,540,1
|
|
20240820,091200,70598319,538,540,540,538,137
|
|
20240820,091100,70524341,540,538,541,535,1865
|
|
20240820,091000,69523875,543,536,543,535,2530
|
|
20240820,090900,68165671,536,536,536,536,740
|
|
20240820,090800,67769031,536,536,536,536,1075
|
|
20240820,090700,67192831,541,536,542,536,16346
|
|
20240820,090600,58423345,536,534,536,534,1111
|
|
20240820,090500,57829229,535,541,541,530,33003
|
|
20240820,090400,40184015,544,545,545,542,3968
|
|
20240820,090300,38024626,545,548,548,544,1286
|
|
20240820,090200,37323161,549,543,549,540,5099
|
|
20240820,090100,34558037,543,550,550,543,9854
|
|
20240820,090000,29173721,550,556,556,548,51519
|