697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,203400,87105271,524,524,524,524,791
|
|
20240821,203300,87105271,524,524,524,524,0
|
|
20240821,203200,87105271,524,524,524,524,0
|
|
20240821,203100,87105271,524,524,524,524,0
|
|
20240821,203000,87105271,524,524,524,524,0
|
|
20240821,202900,87105271,524,524,524,524,0
|
|
20240821,202800,87105271,524,524,524,524,0
|
|
20240821,202700,87105271,524,524,524,524,0
|
|
20240821,202600,87105271,524,524,524,524,0
|
|
20240821,202500,87105271,524,524,524,524,0
|
|
20240821,202400,87105271,524,524,524,524,0
|
|
20240821,202300,87105271,524,524,524,524,0
|
|
20240821,202200,87105271,524,524,524,524,0
|
|
20240821,202100,87105271,524,524,524,524,0
|
|
20240821,202000,87105271,524,524,524,524,0
|
|
20240821,201900,87105271,524,524,524,524,0
|
|
20240821,201800,87105271,524,524,524,524,0
|
|
20240821,201700,87105271,524,524,524,524,0
|
|
20240821,201600,87105271,524,524,524,524,0
|
|
20240821,201500,87105271,524,524,524,524,0
|
|
20240821,201400,87105271,524,524,524,524,0
|
|
20240821,201300,87105271,524,524,524,524,0
|
|
20240821,201200,87105271,524,524,524,524,0
|
|
20240821,201100,87105271,524,524,524,524,0
|
|
20240821,201000,87105271,524,524,524,524,0
|
|
20240821,200900,87105271,524,524,524,524,0
|
|
20240821,200800,87105271,524,524,524,524,0
|
|
20240821,200700,87105271,524,524,524,524,0
|
|
20240821,200600,87105271,524,524,524,524,0
|
|
20240821,200500,87105271,524,524,524,524,0
|
|
20240821,200400,87105271,524,524,524,524,791
|
|
20240821,200300,87105271,524,524,524,524,0
|
|
20240821,200200,87105271,524,524,524,524,0
|
|
20240821,200100,87105271,524,524,524,524,0
|
|
20240821,200000,87105271,524,524,524,524,0
|
|
20240821,195900,87105271,524,524,524,524,0
|
|
20240821,195800,87105271,524,524,524,524,0
|
|
20240821,195700,87105271,524,524,524,524,0
|
|
20240821,195600,87105271,524,524,524,524,0
|
|
20240821,195500,87105271,524,524,524,524,0
|
|
20240821,195400,87105271,524,524,524,524,0
|
|
20240821,195300,87105271,524,524,524,524,0
|
|
20240821,195200,87105271,524,524,524,524,0
|
|
20240821,195100,87105271,524,524,524,524,0
|
|
20240821,195000,87105271,524,524,524,524,0
|
|
20240821,194900,87105271,524,524,524,524,0
|
|
20240821,194800,87105271,524,524,524,524,0
|
|
20240821,194700,87105271,524,524,524,524,0
|
|
20240821,194600,87105271,524,524,524,524,0
|
|
20240821,194500,87105271,524,524,524,524,0
|
|
20240821,194400,87105271,524,524,524,524,0
|
|
20240821,194300,87105271,524,524,524,524,0
|
|
20240821,194200,87105271,524,524,524,524,0
|
|
20240821,194100,87105271,524,524,524,524,0
|
|
20240821,194000,87105271,524,524,524,524,0
|
|
20240821,193900,87105271,524,524,524,524,0
|
|
20240821,193800,87105271,524,524,524,524,0
|
|
20240821,193700,87105271,524,524,524,524,0
|
|
20240821,193600,87105271,524,524,524,524,0
|
|
20240821,193500,87105271,524,524,524,524,0
|
|
20240821,193400,87105271,524,524,524,524,791
|
|
20240821,193300,87105271,524,524,524,524,0
|
|
20240821,193200,87105271,524,524,524,524,0
|
|
20240821,193100,87105271,524,524,524,524,0
|
|
20240821,193000,87105271,524,524,524,524,0
|
|
20240821,192900,87105271,524,524,524,524,0
|
|
20240821,192800,87105271,524,524,524,524,0
|
|
20240821,192700,87105271,524,524,524,524,0
|
|
20240821,192600,87105271,524,524,524,524,0
|
|
20240821,192500,87105271,524,524,524,524,0
|
|
20240821,192400,87105271,524,524,524,524,0
|
|
20240821,192300,87105271,524,524,524,524,0
|
|
20240821,192200,87105271,524,524,524,524,0
|
|
20240821,192100,87105271,524,524,524,524,0
|
|
20240821,192000,87105271,524,524,524,524,0
|
|
20240821,191900,87105271,524,524,524,524,0
|
|
20240821,191800,87105271,524,524,524,524,0
|
|
20240821,191700,87105271,524,524,524,524,0
|
|
20240821,191600,87105271,524,524,524,524,0
|
|
20240821,191500,87105271,524,524,524,524,0
|
|
20240821,191400,87105271,524,524,524,524,0
|
|
20240821,191300,87105271,524,524,524,524,0
|
|
20240821,191200,87105271,524,524,524,524,0
|
|
20240821,191100,87105271,524,524,524,524,0
|
|
20240821,191000,87105271,524,524,524,524,0
|
|
20240821,190900,87105271,524,524,524,524,0
|
|
20240821,190800,87105271,524,524,524,524,0
|
|
20240821,190700,87105271,524,524,524,524,0
|
|
20240821,190600,87105271,524,524,524,524,0
|
|
20240821,190500,87105271,524,524,524,524,0
|
|
20240821,190400,87105271,524,524,524,524,791
|
|
20240821,190300,87105271,524,524,524,524,0
|
|
20240821,190200,87105271,524,524,524,524,0
|
|
20240821,190100,87105271,524,524,524,524,0
|
|
20240821,190000,87105271,524,524,524,524,0
|
|
20240821,185900,87105271,524,524,524,524,0
|
|
20240821,185800,87105271,524,524,524,524,0
|
|
20240821,185700,87105271,524,524,524,524,0
|
|
20240821,185600,87105271,524,524,524,524,0
|
|
20240821,185500,87105271,524,524,524,524,0
|
|
20240821,185400,87105271,524,524,524,524,0
|
|
20240821,185300,87105271,524,524,524,524,0
|
|
20240821,185200,87105271,524,524,524,524,0
|
|
20240821,185100,87105271,524,524,524,524,0
|
|
20240821,185000,87105271,524,524,524,524,0
|
|
20240821,184900,87105271,524,524,524,524,0
|
|
20240821,184800,87105271,524,524,524,524,0
|
|
20240821,184700,87105271,524,524,524,524,0
|
|
20240821,184600,87105271,524,524,524,524,0
|
|
20240821,184500,87105271,524,524,524,524,0
|
|
20240821,184400,87105271,524,524,524,524,0
|
|
20240821,184300,87105271,524,524,524,524,0
|
|
20240821,184200,87105271,524,524,524,524,0
|
|
20240821,184100,87105271,524,524,524,524,0
|
|
20240821,184000,87105271,524,524,524,524,0
|
|
20240821,183900,87105271,524,524,524,524,0
|
|
20240821,183800,87105271,524,524,524,524,0
|
|
20240821,183700,87105271,524,524,524,524,0
|
|
20240821,183600,87105271,524,524,524,524,0
|
|
20240821,183500,87105271,524,524,524,524,0
|
|
20240821,183400,87105271,524,524,524,524,791
|
|
20240821,183300,87105271,524,524,524,524,0
|
|
20240821,183200,87105271,524,524,524,524,0
|
|
20240821,183100,87105271,524,524,524,524,0
|
|
20240821,183000,87105271,524,524,524,524,0
|
|
20240821,182900,87105271,524,524,524,524,0
|
|
20240821,182800,87105271,524,524,524,524,0
|
|
20240821,182700,87105271,524,524,524,524,0
|
|
20240821,182600,87105271,524,524,524,524,0
|
|
20240821,182500,87105271,524,524,524,524,0
|
|
20240821,182400,87105271,524,524,524,524,0
|
|
20240821,182300,87105271,524,524,524,524,0
|
|
20240821,182200,87105271,524,524,524,524,0
|
|
20240821,182100,87105271,524,524,524,524,0
|
|
20240821,182000,87105271,524,524,524,524,0
|
|
20240821,181900,87105271,524,524,524,524,0
|
|
20240821,181800,87105271,524,524,524,524,0
|
|
20240821,181700,87105271,524,524,524,524,0
|
|
20240821,181600,87105271,524,524,524,524,0
|
|
20240821,181500,87105271,524,524,524,524,0
|
|
20240821,181400,87105271,524,524,524,524,0
|
|
20240821,181300,87105271,524,524,524,524,0
|
|
20240821,181200,87105271,524,524,524,524,0
|
|
20240821,181100,87105271,524,524,524,524,0
|
|
20240821,181000,87105271,524,524,524,524,0
|
|
20240821,180900,87105271,524,524,524,524,0
|
|
20240821,180800,87105271,524,524,524,524,0
|
|
20240821,180700,87105271,524,524,524,524,0
|
|
20240821,180600,87105271,524,524,524,524,0
|
|
20240821,180500,87105271,524,524,524,524,0
|
|
20240821,180400,87105271,524,524,524,524,791
|
|
20240821,180300,87105271,524,524,524,524,0
|
|
20240821,180200,87105271,524,524,524,524,0
|
|
20240821,180100,87105271,524,524,524,524,0
|
|
20240821,180000,87105271,524,524,524,524,0
|
|
20240821,175900,87105271,524,524,524,524,0
|
|
20240821,175800,87105271,524,524,524,524,0
|
|
20240821,175700,87105271,524,524,524,524,0
|
|
20240821,175600,87105271,524,524,524,524,0
|
|
20240821,175500,87105271,524,524,524,524,0
|
|
20240821,175400,87105271,524,524,524,524,0
|
|
20240821,175300,87105271,524,524,524,524,0
|
|
20240821,175200,87105271,524,524,524,524,0
|
|
20240821,175100,87105271,524,524,524,524,0
|
|
20240821,175000,87105271,524,524,524,524,0
|
|
20240821,174900,87105271,524,524,524,524,0
|
|
20240821,174800,87105271,524,524,524,524,0
|
|
20240821,174700,87105271,524,524,524,524,0
|
|
20240821,174600,87105271,524,524,524,524,0
|
|
20240821,174500,87105271,524,524,524,524,0
|
|
20240821,174400,87105271,524,524,524,524,0
|
|
20240821,174300,87105271,524,524,524,524,0
|
|
20240821,174200,87105271,524,524,524,524,0
|
|
20240821,174100,87105271,524,524,524,524,0
|
|
20240821,174000,87105271,524,524,524,524,0
|
|
20240821,173900,87105271,524,524,524,524,0
|
|
20240821,173800,87105271,524,524,524,524,0
|
|
20240821,173700,87105271,524,524,524,524,0
|
|
20240821,173600,87105271,524,524,524,524,0
|
|
20240821,173500,87105271,524,524,524,524,0
|
|
20240821,173400,87105271,524,524,524,524,791
|
|
20240821,173300,87105271,524,524,524,524,0
|
|
20240821,173200,87105271,524,524,524,524,0
|
|
20240821,173100,87105271,524,524,524,524,0
|
|
20240821,173000,87105271,524,524,524,524,0
|
|
20240821,172900,87105271,524,524,524,524,0
|
|
20240821,172800,87105271,524,524,524,524,0
|
|
20240821,172700,87105271,524,524,524,524,0
|
|
20240821,172600,87105271,524,524,524,524,0
|
|
20240821,172500,87105271,524,524,524,524,0
|
|
20240821,172400,87105271,524,524,524,524,0
|
|
20240821,172300,87105271,524,524,524,524,0
|
|
20240821,172200,87105271,524,524,524,524,0
|
|
20240821,172100,87105271,524,524,524,524,0
|
|
20240821,172000,87105271,524,524,524,524,0
|
|
20240821,171900,87105271,524,524,524,524,0
|
|
20240821,171800,87105271,524,524,524,524,0
|
|
20240821,171700,87105271,524,524,524,524,0
|
|
20240821,171600,87105271,524,524,524,524,0
|
|
20240821,171500,87105271,524,524,524,524,0
|
|
20240821,171400,87105271,524,524,524,524,0
|
|
20240821,171300,87105271,524,524,524,524,0
|
|
20240821,171200,87105271,524,524,524,524,0
|
|
20240821,171100,87105271,524,524,524,524,0
|
|
20240821,171000,87105271,524,524,524,524,0
|
|
20240821,170900,87105271,524,524,524,524,0
|
|
20240821,170800,87105271,524,524,524,524,0
|
|
20240821,170700,87105271,524,524,524,524,0
|
|
20240821,170600,87105271,524,524,524,524,0
|
|
20240821,170500,87105271,524,524,524,524,0
|
|
20240821,170400,87105271,524,524,524,524,791
|
|
20240821,170300,87105271,524,524,524,524,0
|
|
20240821,170200,87105271,524,524,524,524,0
|
|
20240821,170100,87105271,524,524,524,524,0
|
|
20240821,170000,87105271,524,524,524,524,0
|
|
20240821,165900,87105271,524,524,524,524,0
|
|
20240821,165800,87105271,524,524,524,524,0
|
|
20240821,165700,87105271,524,524,524,524,0
|
|
20240821,165600,87105271,524,524,524,524,0
|
|
20240821,165500,87105271,524,524,524,524,0
|
|
20240821,165400,87105271,524,524,524,524,0
|
|
20240821,165300,87105271,524,524,524,524,0
|
|
20240821,165200,87105271,524,524,524,524,0
|
|
20240821,165100,87105271,524,524,524,524,0
|
|
20240821,165000,87105271,524,524,524,524,0
|
|
20240821,164900,87105271,524,524,524,524,0
|
|
20240821,164800,87105271,524,524,524,524,0
|
|
20240821,164700,87105271,524,524,524,524,0
|
|
20240821,164600,87105271,524,524,524,524,0
|
|
20240821,164500,87105271,524,524,524,524,0
|
|
20240821,164400,87105271,524,524,524,524,0
|
|
20240821,164300,87105271,524,524,524,524,0
|
|
20240821,164200,87105271,524,524,524,524,0
|
|
20240821,164100,87105271,524,524,524,524,0
|
|
20240821,164000,87105271,524,524,524,524,0
|
|
20240821,163900,87105271,524,524,524,524,0
|
|
20240821,163800,87105271,524,524,524,524,0
|
|
20240821,163700,87105271,524,524,524,524,0
|
|
20240821,163600,87105271,524,524,524,524,0
|
|
20240821,163500,87105271,524,524,524,524,0
|
|
20240821,163400,87105271,524,524,524,524,791
|
|
20240821,163300,87105271,524,524,524,524,0
|
|
20240821,163200,87105271,524,524,524,524,0
|
|
20240821,163100,87105271,524,524,524,524,0
|
|
20240821,163000,87105271,524,524,524,524,0
|
|
20240821,162900,87105271,524,524,524,524,0
|
|
20240821,162800,87105271,524,524,524,524,0
|
|
20240821,162700,87105271,524,524,524,524,0
|
|
20240821,162600,87105271,524,524,524,524,0
|
|
20240821,162500,87105271,524,524,524,524,0
|
|
20240821,162400,87105271,524,524,524,524,0
|
|
20240821,162300,87105271,524,524,524,524,0
|
|
20240821,162200,87105271,524,524,524,524,0
|
|
20240821,162100,87105271,524,524,524,524,0
|
|
20240821,162000,87105271,524,524,524,524,0
|
|
20240821,161900,87105271,524,524,524,524,0
|
|
20240821,161800,87105271,524,524,524,524,0
|
|
20240821,161700,87105271,524,524,524,524,0
|
|
20240821,161600,87105271,524,524,524,524,0
|
|
20240821,161500,87105271,524,524,524,524,0
|
|
20240821,161400,87105271,524,524,524,524,0
|
|
20240821,161300,87105271,524,524,524,524,0
|
|
20240821,161200,87105271,524,524,524,524,0
|
|
20240821,161100,87105271,524,524,524,524,0
|
|
20240821,161000,87105271,524,524,524,524,0
|
|
20240821,160900,87105271,524,524,524,524,0
|
|
20240821,160800,87105271,524,524,524,524,0
|
|
20240821,160700,87105271,524,524,524,524,0
|
|
20240821,160600,87105271,524,524,524,524,0
|
|
20240821,160500,87105271,524,524,524,524,0
|
|
20240821,160400,87105271,524,524,524,524,791
|
|
20240821,160300,87105271,524,524,524,524,0
|
|
20240821,160200,87105271,524,524,524,524,0
|
|
20240821,160100,87105271,524,524,524,524,0
|
|
20240821,160000,87105271,524,524,524,524,0
|
|
20240821,155900,87105271,524,524,524,524,0
|
|
20240821,155800,87105271,524,524,524,524,0
|
|
20240821,155700,87105271,524,524,524,524,0
|
|
20240821,155600,87105271,524,524,524,524,0
|
|
20240821,155500,87105271,524,524,524,524,0
|
|
20240821,155400,87105271,524,524,524,524,0
|
|
20240821,155300,87105271,524,524,524,524,0
|
|
20240821,155200,87105271,524,524,524,524,0
|
|
20240821,155100,87105271,524,524,524,524,0
|
|
20240821,155000,87105271,524,524,524,524,0
|
|
20240821,154900,87105271,524,524,524,524,0
|
|
20240821,154800,87105271,524,524,524,524,0
|
|
20240821,154700,87105271,524,524,524,524,0
|
|
20240821,154600,87105271,524,524,524,524,0
|
|
20240821,154500,87105271,524,524,524,524,0
|
|
20240821,154400,87105271,524,524,524,524,0
|
|
20240821,154300,87105271,524,524,524,524,0
|
|
20240821,154200,87105271,524,524,524,524,0
|
|
20240821,154100,87105271,524,524,524,524,0
|
|
20240821,154000,87105271,524,524,524,524,0
|
|
20240821,153900,87105271,524,524,524,524,0
|
|
20240821,153800,87105271,524,524,524,524,0
|
|
20240821,153700,87105271,524,524,524,524,0
|
|
20240821,153600,87105271,524,524,524,524,0
|
|
20240821,153500,87105271,524,524,524,524,0
|
|
20240821,153400,87105271,524,524,524,524,791
|
|
20240821,153300,87105271,524,524,524,524,0
|
|
20240821,153200,87105271,524,524,524,524,0
|
|
20240821,153100,87105271,524,524,524,524,0
|
|
20240821,153000,87105271,524,524,524,524,791
|
|
20240821,152900,86690787,520,520,520,520,0
|
|
20240821,152800,86690787,520,520,520,520,0
|
|
20240821,152700,86690787,520,520,520,520,0
|
|
20240821,152600,86690787,520,520,520,520,0
|
|
20240821,152500,86690787,520,520,520,520,0
|
|
20240821,152400,86690787,520,520,520,520,0
|
|
20240821,152300,86690787,520,520,520,520,0
|
|
20240821,152200,86690787,520,520,520,520,0
|
|
20240821,152100,86690787,520,520,520,520,0
|
|
20240821,152000,86690787,520,520,520,520,0
|
|
20240821,151900,86690787,520,520,520,520,0
|
|
20240821,151800,86690787,520,520,520,520,500
|
|
20240821,151700,86430787,519,520,520,519,602
|
|
20240821,151600,86117948,521,521,521,521,408
|
|
20240821,151500,85905380,521,521,522,521,93
|
|
20240821,151400,85856919,522,521,522,521,476
|
|
20240821,151300,85608921,521,522,522,521,822
|
|
20240821,151200,85180391,523,522,523,522,457
|
|
20240821,151100,84941646,523,523,523,523,0
|
|
20240821,151000,84941646,523,523,523,523,19
|
|
20240821,150900,84931709,525,525,525,525,1000
|
|
20240821,150800,84406709,525,525,525,525,200
|
|
20240821,150700,84301709,525,525,525,525,3
|
|
20240821,150600,84300134,525,525,525,525,0
|
|
20240821,150500,84300134,525,525,525,525,25
|
|
20240821,150400,84287009,525,525,525,525,1
|
|
20240821,150300,84286484,521,521,521,521,0
|
|
20240821,150200,84286484,521,522,522,521,541
|
|
20240821,150100,84004621,525,525,525,525,0
|
|
20240821,150000,84004621,525,525,525,525,227
|
|
20240821,145900,83885446,525,525,525,525,0
|
|
20240821,145800,83885446,525,525,525,525,1
|
|
20240821,145700,83884921,525,525,525,525,0
|
|
20240821,145600,83884921,525,525,525,525,0
|
|
20240821,145500,83884921,525,525,525,525,0
|
|
20240821,145400,83884921,525,525,525,525,0
|
|
20240821,145300,83884921,525,525,525,525,0
|
|
20240821,145200,83884921,525,525,525,525,0
|
|
20240821,145100,83884921,525,525,526,525,400
|
|
20240821,145000,83674847,526,526,526,525,300
|
|
20240821,144900,83517236,525,525,525,525,1025
|
|
20240821,144800,82979111,525,525,526,525,800
|
|
20240821,144700,82559067,525,525,525,525,4
|
|
20240821,144600,82556967,526,526,526,526,0
|
|
20240821,144500,82556967,526,526,526,526,0
|
|
20240821,144400,82556967,526,526,526,526,0
|
|
20240821,144300,82556967,526,522,526,522,1265
|
|
20240821,144200,81896342,521,520,521,520,956
|
|
20240821,144100,81399217,520,520,520,520,61
|
|
20240821,144000,81367497,520,520,520,520,0
|
|
20240821,143900,81367497,520,520,520,520,0
|
|
20240821,143800,81367497,520,520,520,520,2000
|
|
20240821,143700,80327497,520,520,520,520,100
|
|
20240821,143600,80275497,520,520,520,520,0
|
|
20240821,143500,80275497,520,520,520,520,0
|
|
20240821,143400,80275497,520,520,520,520,0
|
|
20240821,143300,80275497,520,520,520,520,0
|
|
20240821,143200,80275497,520,520,520,520,50
|
|
20240821,143100,80249497,517,517,517,517,0
|
|
20240821,143000,80249497,517,517,517,517,0
|
|
20240821,142900,80249497,517,517,517,517,0
|
|
20240821,142800,80249497,517,520,520,517,130
|
|
20240821,142700,80182185,520,520,520,520,0
|
|
20240821,142600,80182185,520,520,520,520,0
|
|
20240821,142500,80182185,520,519,520,519,300
|
|
20240821,142400,80026362,520,520,520,520,200
|
|
20240821,142300,79922362,520,520,520,520,149
|
|
20240821,142200,79844882,520,520,520,520,1
|
|
20240821,142100,79844362,516,517,517,516,5617
|
|
20240821,142000,76945989,516,520,520,516,82
|
|
20240821,141900,76903669,516,516,516,516,1
|
|
20240821,141800,76903153,516,519,519,516,10000
|
|
20240821,141700,71734793,520,520,520,520,0
|
|
20240821,141600,71734793,520,520,520,520,0
|
|
20240821,141500,71734793,520,520,520,520,0
|
|
20240821,141400,71734793,520,520,520,520,0
|
|
20240821,141300,71734793,520,520,520,520,0
|
|
20240821,141200,71734793,520,520,520,520,0
|
|
20240821,141100,71734793,520,520,520,520,0
|
|
20240821,141000,71734793,520,520,520,520,0
|
|
20240821,140900,71734793,520,520,520,520,0
|
|
20240821,140800,71734793,520,520,520,520,2
|
|
20240821,140700,71733753,520,520,520,520,54
|
|
20240821,140600,71705673,520,520,520,520,3
|
|
20240821,140500,71704113,520,520,520,520,0
|
|
20240821,140400,71704113,520,520,520,520,0
|
|
20240821,140300,71704113,520,520,520,520,4
|
|
20240821,140200,71702033,520,520,520,520,0
|
|
20240821,140100,71702033,520,520,520,520,0
|
|
20240821,140000,71702033,520,520,520,520,0
|
|
20240821,135900,71702033,520,520,520,520,0
|
|
20240821,135800,71702033,520,520,520,520,0
|
|
20240821,135700,71702033,520,520,520,520,0
|
|
20240821,135600,71702033,520,520,520,520,0
|
|
20240821,135500,71702033,520,521,521,520,1270
|
|
20240821,135400,71041467,521,524,524,521,20
|
|
20240821,135300,71031033,525,525,525,525,1
|
|
20240821,135200,71030508,526,526,526,526,0
|
|
20240821,135100,71030508,526,526,526,526,0
|
|
20240821,135000,71030508,526,526,526,526,0
|
|
20240821,134900,71030508,526,526,526,526,0
|
|
20240821,134800,71030508,526,526,526,526,150
|
|
20240821,134700,70951608,524,524,524,524,0
|
|
20240821,134600,70951608,524,525,525,524,3
|
|
20240821,134500,70950034,526,526,526,526,0
|
|
20240821,134400,70950034,526,526,526,526,0
|
|
20240821,134300,70950034,526,526,526,526,0
|
|
20240821,134200,70950034,526,526,526,526,0
|
|
20240821,134100,70950034,526,526,526,526,0
|
|
20240821,134000,70950034,526,526,526,526,1
|
|
20240821,133900,70949508,523,523,523,523,0
|
|
20240821,133800,70949508,523,523,523,523,0
|
|
20240821,133700,70949508,523,523,523,523,0
|
|
20240821,133600,70949508,523,529,530,523,781
|
|
20240821,133500,70540926,529,529,529,529,0
|
|
20240821,133400,70540926,529,529,529,529,0
|
|
20240821,133300,70540926,529,529,529,529,0
|
|
20240821,133200,70540926,529,529,529,529,0
|
|
20240821,133100,70540926,529,529,529,529,0
|
|
20240821,133000,70540926,529,529,529,529,0
|
|
20240821,132900,70540926,529,529,529,529,0
|
|
20240821,132800,70540926,529,529,529,529,132
|
|
20240821,132700,70471098,529,529,529,529,841
|
|
20240821,132600,70026209,529,529,529,529,2
|
|
20240821,132500,70025151,529,529,529,529,0
|
|
20240821,132400,70025151,529,529,529,529,0
|
|
20240821,132300,70025151,529,529,529,529,0
|
|
20240821,132200,70025151,529,529,529,529,0
|
|
20240821,132100,70025151,529,524,529,524,508
|
|
20240821,132000,69758023,523,523,523,523,4000
|
|
20240821,131900,67666023,523,522,523,522,3000
|
|
20240821,131800,66099079,523,523,523,523,0
|
|
20240821,131700,66099079,523,523,523,523,0
|
|
20240821,131600,66099079,523,523,523,523,0
|
|
20240821,131500,66099079,523,523,523,523,2
|
|
20240821,131400,66098033,521,521,521,521,0
|
|
20240821,131300,66098033,521,521,521,521,0
|
|
20240821,131200,66098033,521,521,521,521,3
|
|
20240821,131100,66096470,517,519,519,517,164
|
|
20240821,131000,66011607,523,523,523,523,0
|
|
20240821,130900,66011607,523,523,523,523,0
|
|
20240821,130800,66011607,523,523,523,523,0
|
|
20240821,130700,66011607,523,523,523,523,0
|
|
20240821,130600,66011607,523,523,523,523,0
|
|
20240821,130500,66011607,523,523,523,523,0
|
|
20240821,130400,66011607,523,523,523,523,0
|
|
20240821,130300,66011607,523,523,523,523,0
|
|
20240821,130200,66011607,523,519,523,519,3192
|
|
20240821,130100,64354933,519,519,519,519,0
|
|
20240821,130000,64354933,519,519,519,519,0
|
|
20240821,125900,64354933,519,519,519,519,0
|
|
20240821,125800,64354933,519,519,519,519,0
|
|
20240821,125700,64354933,519,519,519,519,295
|
|
20240821,125600,64201828,519,519,519,519,35
|
|
20240821,125500,64183663,519,519,519,519,2000
|
|
20240821,125400,63145663,518,518,518,518,0
|
|
20240821,125300,63145663,518,518,518,518,705
|
|
20240821,125200,62780473,517,517,517,517,59
|
|
20240821,125100,62749970,519,519,519,519,4
|
|
20240821,125000,62747894,517,517,517,517,4
|
|
20240821,124900,62745826,517,517,517,517,0
|
|
20240821,124800,62745826,517,517,519,517,240
|
|
20240821,124700,62621744,517,519,519,517,477
|
|
20240821,124600,62374361,519,519,519,519,0
|
|
20240821,124500,62374361,519,519,519,519,0
|
|
20240821,124400,62374361,519,519,519,519,1
|
|
20240821,124300,62373842,516,516,516,516,755
|
|
20240821,124200,61984262,517,519,519,517,2609
|
|
20240821,124100,60633493,517,517,517,517,0
|
|
20240821,124000,60633493,517,517,517,517,119
|
|
20240821,123900,60571970,517,517,517,517,20
|
|
20240821,123800,60561630,517,517,517,517,54
|
|
20240821,123700,60533712,517,517,517,517,0
|
|
20240821,123600,60533712,517,518,518,517,2000
|
|
20240821,123500,59498937,519,522,522,519,3144
|
|
20240821,123400,57865709,522,522,522,522,0
|
|
20240821,123300,57865709,522,523,523,522,83
|
|
20240821,123200,57822354,524,524,524,524,83
|
|
20240821,123100,57778862,528,528,528,528,0
|
|
20240821,123000,57778862,528,528,528,528,0
|
|
20240821,122900,57778862,528,524,528,524,320
|
|
20240821,122800,57610510,519,519,519,519,0
|
|
20240821,122700,57610510,519,522,522,519,1882
|
|
20240821,122600,56633193,523,523,523,523,53
|
|
20240821,122500,56605474,523,523,523,523,0
|
|
20240821,122400,56605474,523,524,524,523,200
|
|
20240821,122300,56500836,524,524,524,524,0
|
|
20240821,122200,56500836,524,524,524,524,62
|
|
20240821,122100,56468348,529,529,529,529,0
|
|
20240821,122000,56468348,529,529,529,529,0
|
|
20240821,121900,56468348,529,529,529,529,0
|
|
20240821,121800,56468348,529,529,529,529,0
|
|
20240821,121700,56468348,529,529,529,529,0
|
|
20240821,121600,56468348,529,529,529,529,0
|
|
20240821,121500,56468348,529,527,530,522,3150
|
|
20240821,121400,54821260,526,526,526,521,79
|
|
20240821,121300,54779895,528,525,529,522,47
|
|
20240821,121200,54755327,519,519,519,519,0
|
|
20240821,121100,54755327,519,519,519,519,0
|
|
20240821,121000,54755327,519,524,524,519,666
|
|
20240821,120900,54409399,530,530,530,530,0
|
|
20240821,120800,54409399,530,530,530,530,0
|
|
20240821,120700,54409399,530,530,530,530,0
|
|
20240821,120600,54409399,530,530,530,530,0
|
|
20240821,120500,54409399,530,528,530,528,391
|
|
20240821,120400,54202777,528,528,528,525,134
|
|
20240821,120300,54132121,530,530,530,530,0
|
|
20240821,120200,54132121,530,530,530,530,0
|
|
20240821,120100,54132121,530,530,530,530,0
|
|
20240821,120000,54132121,530,530,530,530,3
|
|
20240821,115900,54130531,530,525,530,525,6
|
|
20240821,115800,54127366,524,524,524,524,55
|
|
20240821,115700,54098546,524,524,524,524,0
|
|
20240821,115600,54098546,524,524,524,524,2190
|
|
20240821,115500,52950986,524,524,524,524,0
|
|
20240821,115400,52950986,524,524,524,524,0
|
|
20240821,115300,52950986,524,524,524,524,0
|
|
20240821,115200,52950986,524,524,524,524,0
|
|
20240821,115100,52950986,524,524,524,524,2
|
|
20240821,115000,52949938,524,524,524,524,570
|
|
20240821,114900,52651258,524,524,524,524,0
|
|
20240821,114800,52651258,524,524,524,524,0
|
|
20240821,114700,52651258,524,524,524,524,30
|
|
20240821,114600,52635538,519,519,519,519,0
|
|
20240821,114500,52635538,519,519,519,519,0
|
|
20240821,114400,52635538,519,519,519,519,0
|
|
20240821,114300,52635538,519,519,519,519,0
|
|
20240821,114200,52635538,519,520,520,519,2000
|
|
20240821,114100,51597209,520,524,524,520,9068
|
|
20240821,114000,46877453,524,524,524,524,0
|
|
20240821,113900,46877453,524,524,524,524,0
|
|
20240821,113800,46877453,524,524,524,524,10
|
|
20240821,113700,46872213,524,524,524,524,0
|
|
20240821,113600,46872213,524,524,524,524,0
|
|
20240821,113500,46872213,524,524,524,524,0
|
|
20240821,113400,46872213,524,524,524,524,237
|
|
20240821,113300,46748025,524,525,525,523,2756
|
|
20240821,113200,45304408,528,528,528,525,5004
|
|
20240821,113100,42673022,529,529,529,529,26
|
|
20240821,113000,42659268,529,529,529,529,1
|
|
20240821,112900,42658739,529,529,529,529,0
|
|
20240821,112800,42658739,529,529,529,529,5
|
|
20240821,112700,42656094,528,528,528,528,87
|
|
20240821,112600,42610158,530,530,530,530,158
|
|
20240821,112500,42526418,532,532,532,532,0
|
|
20240821,112400,42526418,532,532,532,532,0
|
|
20240821,112300,42526418,532,532,532,532,0
|
|
20240821,112200,42526418,532,532,532,532,0
|
|
20240821,112100,42526418,532,532,532,532,1
|
|
20240821,112000,42525886,529,533,533,529,1827
|
|
20240821,111900,41552805,533,533,533,533,357
|
|
20240821,111800,41362524,533,533,533,533,0
|
|
20240821,111700,41362524,533,533,533,533,0
|
|
20240821,111600,41362524,533,533,533,533,0
|
|
20240821,111500,41362524,533,533,533,533,0
|
|
20240821,111400,41362524,533,533,533,533,0
|
|
20240821,111300,41362524,533,533,533,533,0
|
|
20240821,111200,41362524,533,533,533,533,5
|
|
20240821,111100,41359859,533,533,533,533,15
|
|
20240821,111000,41351864,530,530,530,530,0
|
|
20240821,110900,41351864,530,530,530,530,13
|
|
20240821,110800,41344974,530,530,530,530,12
|
|
20240821,110700,41338614,535,535,535,535,0
|
|
20240821,110600,41338614,535,535,535,535,0
|
|
20240821,110500,41338614,535,528,535,528,15
|
|
20240821,110400,41330669,530,530,530,530,80
|
|
20240821,110300,41288269,530,530,530,530,10
|
|
20240821,110200,41282969,530,530,530,530,0
|
|
20240821,110100,41282969,530,530,530,530,2
|
|
20240821,110000,41281909,526,526,526,526,0
|
|
20240821,105900,41281909,526,528,528,526,3826
|
|
20240821,105800,39267153,530,530,530,530,0
|
|
20240821,105700,39267153,530,530,530,530,0
|
|
20240821,105600,39267153,530,530,530,530,0
|
|
20240821,105500,39267153,530,530,530,530,0
|
|
20240821,105400,39267153,530,530,530,530,0
|
|
20240821,105300,39267153,530,530,530,530,0
|
|
20240821,105200,39267153,530,530,530,530,0
|
|
20240821,105100,39267153,530,530,530,530,0
|
|
20240821,105000,39267153,530,530,530,530,10
|
|
20240821,104900,39261853,530,530,530,530,0
|
|
20240821,104800,39261853,530,530,530,530,3
|
|
20240821,104700,39260263,529,531,531,529,7291
|
|
20240821,104600,35402806,530,530,530,530,0
|
|
20240821,104500,35402806,530,530,530,530,0
|
|
20240821,104400,35402806,530,530,530,530,0
|
|
20240821,104300,35402806,530,532,532,530,9823
|
|
20240821,104200,30191881,535,535,535,535,0
|
|
20240821,104100,30191881,535,535,535,535,0
|
|
20240821,104000,30191881,535,535,535,535,0
|
|
20240821,103900,30191881,535,535,535,535,3
|
|
20240821,103800,30190276,535,535,535,535,0
|
|
20240821,103700,30190276,535,535,535,535,0
|
|
20240821,103600,30190276,535,535,535,535,154
|
|
20240821,103500,30107886,535,535,535,535,0
|
|
20240821,103400,30107886,535,535,535,535,2
|
|
20240821,103300,30106816,531,531,531,531,0
|
|
20240821,103200,30106816,531,531,531,531,0
|
|
20240821,103100,30106816,531,531,531,531,0
|
|
20240821,103000,30106816,531,531,531,531,0
|
|
20240821,102900,30106816,531,531,531,531,0
|
|
20240821,102800,30106816,531,531,531,531,0
|
|
20240821,102700,30106816,531,531,531,531,0
|
|
20240821,102600,30106816,531,531,531,531,0
|
|
20240821,102500,30106816,531,531,531,531,1
|
|
20240821,102400,30106285,532,532,532,532,0
|
|
20240821,102300,30106285,532,532,532,532,0
|
|
20240821,102200,30106285,532,532,532,532,0
|
|
20240821,102100,30106285,532,534,534,532,705
|
|
20240821,102000,29730574,535,535,535,535,1
|
|
20240821,101900,29730039,535,535,535,535,0
|
|
20240821,101800,29730039,535,534,535,534,3605
|
|
20240821,101700,27804960,534,534,534,534,0
|
|
20240821,101600,27804960,534,534,534,534,600
|
|
20240821,101500,27484560,534,534,534,534,0
|
|
20240821,101400,27484560,534,534,534,534,1190
|
|
20240821,101300,26849100,534,534,534,534,0
|
|
20240821,101200,26849100,534,534,534,534,0
|
|
20240821,101100,26849100,534,535,535,534,1500
|
|
20240821,101000,26047100,535,535,535,535,3000
|
|
20240821,100900,24442100,535,534,535,534,345
|
|
20240821,100800,24257869,534,534,534,534,334
|
|
20240821,100700,24079513,534,534,534,534,216
|
|
20240821,100600,23964169,535,533,535,533,1309
|
|
20240821,100500,23265346,533,533,533,533,5
|
|
20240821,100400,23262681,534,534,534,534,0
|
|
20240821,100300,23262681,534,534,534,534,3
|
|
20240821,100200,23261079,535,535,535,535,0
|
|
20240821,100100,23261079,535,530,535,530,1057
|
|
20240821,100000,22700240,535,534,535,534,1000
|
|
20240821,095900,22165428,535,535,535,535,0
|
|
20240821,095800,22165428,535,535,535,535,0
|
|
20240821,095700,22165428,535,535,535,535,600
|
|
20240821,095600,21844428,535,533,535,533,3
|
|
20240821,095500,21842826,530,530,530,530,0
|
|
20240821,095400,21842826,530,530,530,530,4413
|
|
20240821,095300,19503936,530,530,530,530,10
|
|
20240821,095200,19498636,528,528,528,528,0
|
|
20240821,095100,19498636,528,528,528,528,175
|
|
20240821,095000,19406236,528,530,530,528,101
|
|
20240821,094900,19352900,528,528,528,528,0
|
|
20240821,094800,19352900,528,528,528,528,0
|
|
20240821,094700,19352900,528,529,529,528,5339
|
|
20240821,094600,16533802,530,531,531,530,7573
|
|
20240821,094500,12518378,533,533,533,533,1076
|
|
20240821,094400,11944870,533,532,533,531,2718
|
|
20240821,094300,10500444,532,533,533,532,432
|
|
20240821,094200,10270363,533,533,533,533,0
|
|
20240821,094100,10270363,533,533,533,533,27
|
|
20240821,094000,10255972,534,536,536,534,2438
|
|
20240821,093900,8952161,535,535,535,535,31
|
|
20240821,093800,8935576,538,538,538,538,0
|
|
20240821,093700,8935576,538,538,538,538,14
|
|
20240821,093600,8928044,538,538,538,538,3
|
|
20240821,093500,8926430,538,538,538,538,0
|
|
20240821,093400,8926430,538,538,538,538,200
|
|
20240821,093300,8818830,538,538,538,538,2
|
|
20240821,093200,8817754,538,538,538,538,0
|
|
20240821,093100,8817754,538,538,538,538,0
|
|
20240821,093000,8817754,538,538,538,538,0
|
|
20240821,092900,8817754,538,538,538,538,100
|
|
20240821,092800,8763954,538,538,538,538,3
|
|
20240821,092700,8762340,538,538,538,538,0
|
|
20240821,092600,8762340,538,538,538,538,1
|
|
20240821,092500,8761802,534,534,534,534,51
|
|
20240821,092400,8734568,534,534,534,534,4
|
|
20240821,092300,8732432,534,534,534,534,268
|
|
20240821,092200,8589320,534,537,537,534,4658
|
|
20240821,092100,6094247,538,538,538,538,1859
|
|
20240821,092000,5094105,538,538,538,538,230
|
|
20240821,091900,4970365,538,539,539,538,3622
|
|
20240821,091800,3018307,539,539,539,539,65
|
|
20240821,091700,2983272,540,540,540,540,0
|
|
20240821,091600,2983272,540,540,540,540,0
|
|
20240821,091500,2983272,540,540,540,540,370
|
|
20240821,091400,2783472,540,540,540,540,81
|
|
20240821,091300,2739732,539,539,539,539,0
|
|
20240821,091200,2739732,539,539,539,539,10
|
|
20240821,091100,2734342,539,540,540,539,46
|
|
20240821,091000,2709547,540,540,540,540,11
|
|
20240821,090900,2703607,540,540,540,540,1
|
|
20240821,090800,2703067,540,540,540,540,3
|
|
20240821,090700,2701447,540,540,540,540,450
|
|
20240821,090600,2458447,540,539,540,539,2842
|
|
20240821,090500,924067,539,539,539,539,1
|
|
20240821,090400,923528,536,536,536,536,0
|
|
20240821,090300,923528,536,536,536,536,13
|
|
20240821,090200,916560,536,536,536,536,0
|
|
20240821,090100,916560,536,536,536,536,481
|
|
20240821,090000,658744,536,536,536,536,1229
|