697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,203400,54759799,515,515,515,515,2389
|
|
20240822,203300,54759799,515,515,515,515,0
|
|
20240822,203200,54759799,515,515,515,515,0
|
|
20240822,203100,54759799,515,515,515,515,0
|
|
20240822,203000,54759799,515,515,515,515,0
|
|
20240822,202900,54759799,515,515,515,515,0
|
|
20240822,202800,54759799,515,515,515,515,0
|
|
20240822,202700,54759799,515,515,515,515,0
|
|
20240822,202600,54759799,515,515,515,515,0
|
|
20240822,202500,54759799,515,515,515,515,0
|
|
20240822,202400,54759799,515,515,515,515,0
|
|
20240822,202300,54759799,515,515,515,515,0
|
|
20240822,202200,54759799,515,515,515,515,0
|
|
20240822,202100,54759799,515,515,515,515,0
|
|
20240822,202000,54759799,515,515,515,515,0
|
|
20240822,201900,54759799,515,515,515,515,0
|
|
20240822,201800,54759799,515,515,515,515,0
|
|
20240822,201700,54759799,515,515,515,515,0
|
|
20240822,201600,54759799,515,515,515,515,0
|
|
20240822,201500,54759799,515,515,515,515,0
|
|
20240822,201400,54759799,515,515,515,515,0
|
|
20240822,201300,54759799,515,515,515,515,0
|
|
20240822,201200,54759799,515,515,515,515,0
|
|
20240822,201100,54759799,515,515,515,515,0
|
|
20240822,201000,54759799,515,515,515,515,0
|
|
20240822,200900,54759799,515,515,515,515,0
|
|
20240822,200800,54759799,515,515,515,515,0
|
|
20240822,200700,54759799,515,515,515,515,0
|
|
20240822,200600,54759799,515,515,515,515,0
|
|
20240822,200500,54759799,515,515,515,515,0
|
|
20240822,200400,54759799,515,515,515,515,2389
|
|
20240822,200300,54759799,515,515,515,515,0
|
|
20240822,200200,54759799,515,515,515,515,0
|
|
20240822,200100,54759799,515,515,515,515,0
|
|
20240822,200000,54759799,515,515,515,515,0
|
|
20240822,195900,54759799,515,515,515,515,0
|
|
20240822,195800,54759799,515,515,515,515,0
|
|
20240822,195700,54759799,515,515,515,515,0
|
|
20240822,195600,54759799,515,515,515,515,0
|
|
20240822,195500,54759799,515,515,515,515,0
|
|
20240822,195400,54759799,515,515,515,515,0
|
|
20240822,195300,54759799,515,515,515,515,0
|
|
20240822,195200,54759799,515,515,515,515,0
|
|
20240822,195100,54759799,515,515,515,515,0
|
|
20240822,195000,54759799,515,515,515,515,0
|
|
20240822,194900,54759799,515,515,515,515,0
|
|
20240822,194800,54759799,515,515,515,515,0
|
|
20240822,194700,54759799,515,515,515,515,0
|
|
20240822,194600,54759799,515,515,515,515,0
|
|
20240822,194500,54759799,515,515,515,515,0
|
|
20240822,194400,54759799,515,515,515,515,0
|
|
20240822,194300,54759799,515,515,515,515,0
|
|
20240822,194200,54759799,515,515,515,515,0
|
|
20240822,194100,54759799,515,515,515,515,0
|
|
20240822,194000,54759799,515,515,515,515,0
|
|
20240822,193900,54759799,515,515,515,515,0
|
|
20240822,193800,54759799,515,515,515,515,0
|
|
20240822,193700,54759799,515,515,515,515,0
|
|
20240822,193600,54759799,515,515,515,515,0
|
|
20240822,193500,54759799,515,515,515,515,0
|
|
20240822,193400,54759799,515,515,515,515,2389
|
|
20240822,193300,54759799,515,515,515,515,0
|
|
20240822,193200,54759799,515,515,515,515,0
|
|
20240822,193100,54759799,515,515,515,515,0
|
|
20240822,193000,54759799,515,515,515,515,0
|
|
20240822,192900,54759799,515,515,515,515,0
|
|
20240822,192800,54759799,515,515,515,515,0
|
|
20240822,192700,54759799,515,515,515,515,0
|
|
20240822,192600,54759799,515,515,515,515,0
|
|
20240822,192500,54759799,515,515,515,515,0
|
|
20240822,192400,54759799,515,515,515,515,0
|
|
20240822,192300,54759799,515,515,515,515,0
|
|
20240822,192200,54759799,515,515,515,515,0
|
|
20240822,192100,54759799,515,515,515,515,0
|
|
20240822,192000,54759799,515,515,515,515,0
|
|
20240822,191900,54759799,515,515,515,515,0
|
|
20240822,191800,54759799,515,515,515,515,0
|
|
20240822,191700,54759799,515,515,515,515,0
|
|
20240822,191600,54759799,515,515,515,515,0
|
|
20240822,191500,54759799,515,515,515,515,0
|
|
20240822,191400,54759799,515,515,515,515,0
|
|
20240822,191300,54759799,515,515,515,515,0
|
|
20240822,191200,54759799,515,515,515,515,0
|
|
20240822,191100,54759799,515,515,515,515,0
|
|
20240822,191000,54759799,515,515,515,515,0
|
|
20240822,190900,54759799,515,515,515,515,0
|
|
20240822,190800,54759799,515,515,515,515,0
|
|
20240822,190700,54759799,515,515,515,515,0
|
|
20240822,190600,54759799,515,515,515,515,0
|
|
20240822,190500,54759799,515,515,515,515,0
|
|
20240822,190400,54759799,515,515,515,515,2389
|
|
20240822,190300,54759799,515,515,515,515,0
|
|
20240822,190200,54759799,515,515,515,515,0
|
|
20240822,190100,54759799,515,515,515,515,0
|
|
20240822,190000,54759799,515,515,515,515,0
|
|
20240822,185900,54759799,515,515,515,515,0
|
|
20240822,185800,54759799,515,515,515,515,0
|
|
20240822,185700,54759799,515,515,515,515,0
|
|
20240822,185600,54759799,515,515,515,515,0
|
|
20240822,185500,54759799,515,515,515,515,0
|
|
20240822,185400,54759799,515,515,515,515,0
|
|
20240822,185300,54759799,515,515,515,515,0
|
|
20240822,185200,54759799,515,515,515,515,0
|
|
20240822,185100,54759799,515,515,515,515,0
|
|
20240822,185000,54759799,515,515,515,515,0
|
|
20240822,184900,54759799,515,515,515,515,0
|
|
20240822,184800,54759799,515,515,515,515,0
|
|
20240822,184700,54759799,515,515,515,515,0
|
|
20240822,184600,54759799,515,515,515,515,0
|
|
20240822,184500,54759799,515,515,515,515,0
|
|
20240822,184400,54759799,515,515,515,515,0
|
|
20240822,184300,54759799,515,515,515,515,0
|
|
20240822,184200,54759799,515,515,515,515,0
|
|
20240822,184100,54759799,515,515,515,515,0
|
|
20240822,184000,54759799,515,515,515,515,0
|
|
20240822,183900,54759799,515,515,515,515,0
|
|
20240822,183800,54759799,515,515,515,515,0
|
|
20240822,183700,54759799,515,515,515,515,0
|
|
20240822,183600,54759799,515,515,515,515,0
|
|
20240822,183500,54759799,515,515,515,515,0
|
|
20240822,183400,54759799,515,515,515,515,2389
|
|
20240822,183300,54759799,515,515,515,515,0
|
|
20240822,183200,54759799,515,515,515,515,0
|
|
20240822,183100,54759799,515,515,515,515,0
|
|
20240822,183000,54759799,515,515,515,515,0
|
|
20240822,182900,54759799,515,515,515,515,0
|
|
20240822,182800,54759799,515,515,515,515,0
|
|
20240822,182700,54759799,515,515,515,515,0
|
|
20240822,182600,54759799,515,515,515,515,0
|
|
20240822,182500,54759799,515,515,515,515,0
|
|
20240822,182400,54759799,515,515,515,515,0
|
|
20240822,182300,54759799,515,515,515,515,0
|
|
20240822,182200,54759799,515,515,515,515,0
|
|
20240822,182100,54759799,515,515,515,515,0
|
|
20240822,182000,54759799,515,515,515,515,0
|
|
20240822,181900,54759799,515,515,515,515,0
|
|
20240822,181800,54759799,515,515,515,515,0
|
|
20240822,181700,54759799,515,515,515,515,0
|
|
20240822,181600,54759799,515,515,515,515,0
|
|
20240822,181500,54759799,515,515,515,515,0
|
|
20240822,181400,54759799,515,515,515,515,0
|
|
20240822,181300,54759799,515,515,515,515,0
|
|
20240822,181200,54759799,515,515,515,515,0
|
|
20240822,181100,54759799,515,515,515,515,0
|
|
20240822,181000,54759799,515,515,515,515,0
|
|
20240822,180900,54759799,515,515,515,515,0
|
|
20240822,180800,54759799,515,515,515,515,0
|
|
20240822,180700,54759799,515,515,515,515,0
|
|
20240822,180600,54759799,515,515,515,515,0
|
|
20240822,180500,54759799,515,515,515,515,0
|
|
20240822,180400,54759799,515,515,515,515,2389
|
|
20240822,180300,54759799,515,515,515,515,0
|
|
20240822,180200,54759799,515,515,515,515,0
|
|
20240822,180100,54759799,515,515,515,515,0
|
|
20240822,180000,54759799,515,515,515,515,0
|
|
20240822,175900,54759799,515,515,515,515,0
|
|
20240822,175800,54759799,515,515,515,515,0
|
|
20240822,175700,54759799,515,515,515,515,0
|
|
20240822,175600,54759799,515,515,515,515,0
|
|
20240822,175500,54759799,515,515,515,515,0
|
|
20240822,175400,54759799,515,515,515,515,0
|
|
20240822,175300,54759799,515,515,515,515,0
|
|
20240822,175200,54759799,515,515,515,515,0
|
|
20240822,175100,54759799,515,515,515,515,0
|
|
20240822,175000,54759799,515,515,515,515,0
|
|
20240822,174900,54759799,515,515,515,515,0
|
|
20240822,174800,54759799,515,515,515,515,0
|
|
20240822,174700,54759799,515,515,515,515,0
|
|
20240822,174600,54759799,515,515,515,515,0
|
|
20240822,174500,54759799,515,515,515,515,0
|
|
20240822,174400,54759799,515,515,515,515,0
|
|
20240822,174300,54759799,515,515,515,515,0
|
|
20240822,174200,54759799,515,515,515,515,0
|
|
20240822,174100,54759799,515,515,515,515,0
|
|
20240822,174000,54759799,515,515,515,515,0
|
|
20240822,173900,54759799,515,515,515,515,0
|
|
20240822,173800,54759799,515,515,515,515,0
|
|
20240822,173700,54759799,515,515,515,515,0
|
|
20240822,173600,54759799,515,515,515,515,0
|
|
20240822,173500,54759799,515,515,515,515,0
|
|
20240822,173400,54759799,515,515,515,515,2389
|
|
20240822,173300,54759799,515,515,515,515,0
|
|
20240822,173200,54759799,515,515,515,515,0
|
|
20240822,173100,54759799,515,515,515,515,0
|
|
20240822,173000,54759799,515,515,515,515,0
|
|
20240822,172900,54759799,515,515,515,515,0
|
|
20240822,172800,54759799,515,515,515,515,0
|
|
20240822,172700,54759799,515,515,515,515,0
|
|
20240822,172600,54759799,515,515,515,515,0
|
|
20240822,172500,54759799,515,515,515,515,0
|
|
20240822,172400,54759799,515,515,515,515,0
|
|
20240822,172300,54759799,515,515,515,515,0
|
|
20240822,172200,54759799,515,515,515,515,0
|
|
20240822,172100,54759799,515,515,515,515,0
|
|
20240822,172000,54759799,515,515,515,515,0
|
|
20240822,171900,54759799,515,515,515,515,0
|
|
20240822,171800,54759799,515,515,515,515,0
|
|
20240822,171700,54759799,515,515,515,515,0
|
|
20240822,171600,54759799,515,515,515,515,0
|
|
20240822,171500,54759799,515,515,515,515,0
|
|
20240822,171400,54759799,515,515,515,515,0
|
|
20240822,171300,54759799,515,515,515,515,0
|
|
20240822,171200,54759799,515,515,515,515,0
|
|
20240822,171100,54759799,515,515,515,515,0
|
|
20240822,171000,54759799,515,515,515,515,0
|
|
20240822,170900,54759799,515,515,515,515,0
|
|
20240822,170800,54759799,515,515,515,515,0
|
|
20240822,170700,54759799,515,515,515,515,0
|
|
20240822,170600,54759799,515,515,515,515,0
|
|
20240822,170500,54759799,515,515,515,515,0
|
|
20240822,170400,54759799,515,515,515,515,2389
|
|
20240822,170300,54759799,515,515,515,515,0
|
|
20240822,170200,54759799,515,515,515,515,0
|
|
20240822,170100,54759799,515,515,515,515,0
|
|
20240822,170000,54759799,515,515,515,515,0
|
|
20240822,165900,54759799,515,515,515,515,0
|
|
20240822,165800,54759799,515,515,515,515,0
|
|
20240822,165700,54759799,515,515,515,515,0
|
|
20240822,165600,54759799,515,515,515,515,0
|
|
20240822,165500,54759799,515,515,515,515,0
|
|
20240822,165400,54759799,515,515,515,515,0
|
|
20240822,165300,54759799,515,515,515,515,0
|
|
20240822,165200,54759799,515,515,515,515,0
|
|
20240822,165100,54759799,515,515,515,515,0
|
|
20240822,165000,54759799,515,515,515,515,0
|
|
20240822,164900,54759799,515,515,515,515,0
|
|
20240822,164800,54759799,515,515,515,515,0
|
|
20240822,164700,54759799,515,515,515,515,0
|
|
20240822,164600,54759799,515,515,515,515,0
|
|
20240822,164500,54759799,515,515,515,515,0
|
|
20240822,164400,54759799,515,515,515,515,0
|
|
20240822,164300,54759799,515,515,515,515,0
|
|
20240822,164200,54759799,515,515,515,515,0
|
|
20240822,164100,54759799,515,515,515,515,0
|
|
20240822,164000,54759799,515,515,515,515,0
|
|
20240822,163900,54759799,515,515,515,515,0
|
|
20240822,163800,54759799,515,515,515,515,0
|
|
20240822,163700,54759799,515,515,515,515,0
|
|
20240822,163600,54759799,515,515,515,515,0
|
|
20240822,163500,54759799,515,515,515,515,0
|
|
20240822,163400,54759799,515,515,515,515,2389
|
|
20240822,163300,54759799,515,515,515,515,0
|
|
20240822,163200,54759799,515,515,515,515,0
|
|
20240822,163100,54759799,515,515,515,515,0
|
|
20240822,163000,54759799,515,515,515,515,0
|
|
20240822,162900,54759799,515,515,515,515,0
|
|
20240822,162800,54759799,515,515,515,515,0
|
|
20240822,162700,54759799,515,515,515,515,0
|
|
20240822,162600,54759799,515,515,515,515,0
|
|
20240822,162500,54759799,515,515,515,515,0
|
|
20240822,162400,54759799,515,515,515,515,0
|
|
20240822,162300,54759799,515,515,515,515,0
|
|
20240822,162200,54759799,515,515,515,515,0
|
|
20240822,162100,54759799,515,515,515,515,0
|
|
20240822,162000,54759799,515,515,515,515,0
|
|
20240822,161900,54759799,515,515,515,515,0
|
|
20240822,161800,54759799,515,515,515,515,0
|
|
20240822,161700,54759799,515,515,515,515,0
|
|
20240822,161600,54759799,515,515,515,515,0
|
|
20240822,161500,54759799,515,515,515,515,0
|
|
20240822,161400,54759799,515,515,515,515,0
|
|
20240822,161300,54759799,515,515,515,515,0
|
|
20240822,161200,54759799,515,515,515,515,0
|
|
20240822,161100,54759799,515,515,515,515,0
|
|
20240822,161000,54759799,515,515,515,515,0
|
|
20240822,160900,54759799,515,515,515,515,0
|
|
20240822,160800,54759799,515,515,515,515,0
|
|
20240822,160700,54759799,515,515,515,515,0
|
|
20240822,160600,54759799,515,515,515,515,0
|
|
20240822,160500,54759799,515,515,515,515,0
|
|
20240822,160400,54759799,515,515,515,515,2389
|
|
20240822,160300,54759799,515,515,515,515,0
|
|
20240822,160200,54759799,515,515,515,515,0
|
|
20240822,160100,54759799,515,515,515,515,0
|
|
20240822,160000,54759799,515,515,515,515,0
|
|
20240822,155900,54759799,515,515,515,515,0
|
|
20240822,155800,54759799,515,515,515,515,0
|
|
20240822,155700,54759799,515,515,515,515,0
|
|
20240822,155600,54759799,515,515,515,515,0
|
|
20240822,155500,54759799,515,515,515,515,0
|
|
20240822,155400,54759799,515,515,515,515,0
|
|
20240822,155300,54759799,515,515,515,515,0
|
|
20240822,155200,54759799,515,515,515,515,0
|
|
20240822,155100,54759799,515,515,515,515,0
|
|
20240822,155000,54759799,515,515,515,515,0
|
|
20240822,154900,54759799,515,515,515,515,0
|
|
20240822,154800,54759799,515,515,515,515,0
|
|
20240822,154700,54759799,515,515,515,515,0
|
|
20240822,154600,54759799,515,515,515,515,0
|
|
20240822,154500,54759799,515,515,515,515,0
|
|
20240822,154400,54759799,515,515,515,515,0
|
|
20240822,154300,54759799,515,515,515,515,0
|
|
20240822,154200,54759799,515,515,515,515,0
|
|
20240822,154100,54759799,515,515,515,515,0
|
|
20240822,154000,54759799,515,515,515,515,0
|
|
20240822,153900,54759799,515,515,515,515,0
|
|
20240822,153800,54759799,515,515,515,515,0
|
|
20240822,153700,54759799,515,515,515,515,0
|
|
20240822,153600,54759799,515,515,515,515,0
|
|
20240822,153500,54759799,515,515,515,515,0
|
|
20240822,153400,54759799,515,515,515,515,2389
|
|
20240822,153300,54759799,515,515,515,515,0
|
|
20240822,153200,54759799,515,515,515,515,0
|
|
20240822,153100,54759799,515,515,515,515,0
|
|
20240822,153000,54759799,515,515,515,515,2389
|
|
20240822,152900,53529464,509,509,509,509,0
|
|
20240822,152800,53529464,509,509,509,509,0
|
|
20240822,152700,53529464,509,509,509,509,0
|
|
20240822,152600,53529464,509,509,509,509,0
|
|
20240822,152500,53529464,509,509,509,509,0
|
|
20240822,152400,53529464,509,509,509,509,0
|
|
20240822,152300,53529464,509,509,509,509,0
|
|
20240822,152200,53529464,509,509,509,509,0
|
|
20240822,152100,53529464,509,509,509,509,0
|
|
20240822,152000,53529464,509,509,509,509,0
|
|
20240822,151900,53529464,509,510,510,509,40
|
|
20240822,151800,53509103,512,512,512,512,0
|
|
20240822,151700,53509103,512,512,512,512,107
|
|
20240822,151600,53454319,512,512,512,512,0
|
|
20240822,151500,53454319,512,512,512,512,1002
|
|
20240822,151400,52941295,512,509,512,509,201
|
|
20240822,151300,52838968,509,510,514,509,422
|
|
20240822,151200,52622897,510,510,510,510,0
|
|
20240822,151100,52622897,510,513,513,510,753
|
|
20240822,151000,52238864,512,508,512,508,35
|
|
20240822,150900,52220968,508,510,510,508,1864
|
|
20240822,150800,51273857,514,514,514,514,0
|
|
20240822,150700,51273857,514,513,514,509,2246
|
|
20240822,150600,50123691,510,511,511,510,1600
|
|
20240822,150500,49307690,516,516,516,516,0
|
|
20240822,150400,49307690,516,515,516,515,139
|
|
20240822,150300,49236104,515,515,515,515,0
|
|
20240822,150200,49236104,515,515,515,515,717
|
|
20240822,150100,48866849,510,510,510,510,1000
|
|
20240822,150000,48356849,510,510,510,510,0
|
|
20240822,145900,48356849,510,510,510,510,919
|
|
20240822,145800,47888159,510,510,510,510,0
|
|
20240822,145700,47888159,510,514,514,510,3500
|
|
20240822,145600,46103088,515,515,515,515,0
|
|
20240822,145500,46103088,515,515,515,515,0
|
|
20240822,145400,46103088,515,515,515,515,97
|
|
20240822,145300,46053133,520,517,520,517,204
|
|
20240822,145200,45947482,515,515,515,515,2
|
|
20240822,145100,45946452,518,518,518,518,0
|
|
20240822,145000,45946452,518,518,518,518,0
|
|
20240822,144900,45946452,518,518,518,518,65
|
|
20240822,144800,45912782,519,519,519,519,40
|
|
20240822,144700,45892022,520,520,520,520,0
|
|
20240822,144600,45892022,520,520,520,520,29
|
|
20240822,144500,45876942,521,521,521,521,0
|
|
20240822,144400,45876942,521,521,521,521,0
|
|
20240822,144300,45876942,521,521,521,521,0
|
|
20240822,144200,45876942,521,521,521,521,0
|
|
20240822,144100,45876942,521,521,521,521,0
|
|
20240822,144000,45876942,521,521,521,521,0
|
|
20240822,143900,45876942,521,521,521,521,0
|
|
20240822,143800,45876942,521,521,521,521,0
|
|
20240822,143700,45876942,521,521,521,521,0
|
|
20240822,143600,45876942,521,521,521,521,0
|
|
20240822,143500,45876942,521,521,521,521,0
|
|
20240822,143400,45876942,521,521,521,521,0
|
|
20240822,143300,45876942,521,515,521,515,191
|
|
20240822,143200,45778512,515,515,515,515,1031
|
|
20240822,143100,45247547,516,520,520,516,304
|
|
20240822,143000,45090597,521,521,521,521,0
|
|
20240822,142900,45090597,521,521,521,521,0
|
|
20240822,142800,45090597,521,521,521,521,0
|
|
20240822,142700,45090597,521,521,521,521,0
|
|
20240822,142600,45090597,521,521,521,521,0
|
|
20240822,142500,45090597,521,521,521,521,0
|
|
20240822,142400,45090597,521,521,521,521,0
|
|
20240822,142300,45090597,521,521,521,521,0
|
|
20240822,142200,45090597,521,521,521,521,1
|
|
20240822,142100,45090076,520,520,520,520,0
|
|
20240822,142000,45090076,520,520,520,520,76
|
|
20240822,141900,45050556,516,517,517,516,64
|
|
20240822,141800,45017529,521,521,521,521,0
|
|
20240822,141700,45017529,521,521,521,521,0
|
|
20240822,141600,45017529,521,520,521,520,800
|
|
20240822,141500,44600759,521,520,521,520,32
|
|
20240822,141400,44584118,520,520,520,520,0
|
|
20240822,141300,44584118,520,520,520,520,402
|
|
20240822,141200,44375078,520,520,520,520,0
|
|
20240822,141100,44375078,520,520,520,520,0
|
|
20240822,141000,44375078,520,520,520,520,0
|
|
20240822,140900,44375078,520,520,520,520,0
|
|
20240822,140800,44375078,520,520,520,520,0
|
|
20240822,140700,44375078,520,520,520,520,0
|
|
20240822,140600,44375078,520,520,520,520,1
|
|
20240822,140500,44374558,516,519,519,516,68
|
|
20240822,140400,44339424,521,521,521,521,0
|
|
20240822,140300,44339424,521,521,521,521,0
|
|
20240822,140200,44339424,521,521,521,521,0
|
|
20240822,140100,44339424,521,521,521,521,0
|
|
20240822,140000,44339424,521,521,521,521,0
|
|
20240822,135900,44339424,521,521,521,521,0
|
|
20240822,135800,44339424,521,521,521,521,0
|
|
20240822,135700,44339424,521,521,521,521,1001
|
|
20240822,135600,43817903,521,521,521,521,0
|
|
20240822,135500,43817903,521,521,521,521,0
|
|
20240822,135400,43817903,521,521,521,521,0
|
|
20240822,135300,43817903,521,521,521,521,0
|
|
20240822,135200,43817903,521,521,521,521,0
|
|
20240822,135100,43817903,521,521,521,521,0
|
|
20240822,135000,43817903,521,521,521,521,0
|
|
20240822,134900,43817903,521,521,521,521,0
|
|
20240822,134800,43817903,521,521,521,521,0
|
|
20240822,134700,43817903,521,521,521,521,0
|
|
20240822,134600,43817903,521,521,521,521,0
|
|
20240822,134500,43817903,521,521,521,521,0
|
|
20240822,134400,43817903,521,521,521,521,0
|
|
20240822,134300,43817903,521,521,521,521,1
|
|
20240822,134200,43817382,523,523,523,523,0
|
|
20240822,134100,43817382,523,523,523,523,0
|
|
20240822,134000,43817382,523,523,523,523,0
|
|
20240822,133900,43817382,523,523,523,523,0
|
|
20240822,133800,43817382,523,523,523,523,0
|
|
20240822,133700,43817382,523,523,523,523,0
|
|
20240822,133600,43817382,523,523,523,523,0
|
|
20240822,133500,43817382,523,523,523,523,0
|
|
20240822,133400,43817382,523,523,523,523,0
|
|
20240822,133300,43817382,523,523,523,523,0
|
|
20240822,133200,43817382,523,523,523,523,0
|
|
20240822,133100,43817382,523,523,523,523,0
|
|
20240822,133000,43817382,523,523,523,523,0
|
|
20240822,132900,43817382,523,523,523,523,0
|
|
20240822,132800,43817382,523,523,523,523,0
|
|
20240822,132700,43817382,523,523,523,523,0
|
|
20240822,132600,43817382,523,523,523,523,0
|
|
20240822,132500,43817382,523,523,523,523,0
|
|
20240822,132400,43817382,523,523,523,523,0
|
|
20240822,132300,43817382,523,523,523,523,0
|
|
20240822,132200,43817382,523,523,523,523,0
|
|
20240822,132100,43817382,523,523,523,523,0
|
|
20240822,132000,43817382,523,523,523,523,0
|
|
20240822,131900,43817382,523,523,523,523,0
|
|
20240822,131800,43817382,523,523,523,523,0
|
|
20240822,131700,43817382,523,523,523,523,0
|
|
20240822,131600,43817382,523,523,523,523,0
|
|
20240822,131500,43817382,523,523,523,523,0
|
|
20240822,131400,43817382,523,523,523,523,2
|
|
20240822,131300,43816336,524,521,524,520,112
|
|
20240822,131200,43758090,524,524,524,524,0
|
|
20240822,131100,43758090,524,524,524,524,0
|
|
20240822,131000,43758090,524,524,524,524,0
|
|
20240822,130900,43758090,524,524,524,524,0
|
|
20240822,130800,43758090,524,524,524,524,0
|
|
20240822,130700,43758090,524,524,524,524,0
|
|
20240822,130600,43758090,524,524,524,524,0
|
|
20240822,130500,43758090,524,524,524,524,0
|
|
20240822,130400,43758090,524,524,524,524,0
|
|
20240822,130300,43758090,524,524,524,524,0
|
|
20240822,130200,43758090,524,524,524,524,0
|
|
20240822,130100,43758090,524,523,524,523,11
|
|
20240822,130000,43752336,520,520,520,520,1
|
|
20240822,125900,43751816,524,524,524,524,0
|
|
20240822,125800,43751816,524,524,524,524,0
|
|
20240822,125700,43751816,524,524,524,524,0
|
|
20240822,125600,43751816,524,523,524,523,20
|
|
20240822,125500,43741346,524,514,524,514,1007
|
|
20240822,125400,43218399,510,510,510,510,238
|
|
20240822,125300,43097019,510,510,510,510,100
|
|
20240822,125200,43046019,510,512,512,510,509
|
|
20240822,125100,42786268,513,514,514,513,233
|
|
20240822,125000,42666711,515,515,515,515,0
|
|
20240822,124900,42666711,515,515,515,515,1035
|
|
20240822,124800,42133686,515,515,515,515,18
|
|
20240822,124700,42124416,515,515,515,515,0
|
|
20240822,124600,42124416,515,515,515,515,0
|
|
20240822,124500,42124416,515,515,515,515,0
|
|
20240822,124400,42124416,515,515,515,515,176
|
|
20240822,124300,42033776,515,515,515,515,5
|
|
20240822,124200,42031201,516,516,516,516,66
|
|
20240822,124100,41997145,518,518,518,518,0
|
|
20240822,124000,41997145,518,518,518,518,0
|
|
20240822,123900,41997145,518,518,518,518,10
|
|
20240822,123800,41991965,518,518,518,518,0
|
|
20240822,123700,41991965,518,518,518,518,81
|
|
20240822,123600,41950007,518,518,518,518,10
|
|
20240822,123500,41944827,518,518,518,518,4
|
|
20240822,123400,41942755,518,518,518,518,0
|
|
20240822,123300,41942755,518,518,518,518,0
|
|
20240822,123200,41942755,518,518,518,518,0
|
|
20240822,123100,41942755,518,518,518,518,0
|
|
20240822,123000,41942755,518,518,518,518,0
|
|
20240822,122900,41942755,518,518,518,518,0
|
|
20240822,122800,41942755,518,518,518,518,0
|
|
20240822,122700,41942755,518,518,518,518,0
|
|
20240822,122600,41942755,518,518,518,518,0
|
|
20240822,122500,41942755,518,518,518,518,0
|
|
20240822,122400,41942755,518,518,518,518,1
|
|
20240822,122300,41942237,517,517,517,517,0
|
|
20240822,122200,41942237,517,517,517,517,22
|
|
20240822,122100,41930863,518,518,518,518,0
|
|
20240822,122000,41930863,518,518,518,518,4
|
|
20240822,121900,41928791,518,518,518,518,0
|
|
20240822,121800,41928791,518,518,518,518,0
|
|
20240822,121700,41928791,518,518,518,518,0
|
|
20240822,121600,41928791,518,518,518,518,2
|
|
20240822,121500,41927755,518,518,518,518,0
|
|
20240822,121400,41927755,518,518,518,518,0
|
|
20240822,121300,41927755,518,518,518,518,0
|
|
20240822,121200,41927755,518,518,518,518,1
|
|
20240822,121100,41927237,520,520,520,520,0
|
|
20240822,121000,41927237,520,519,520,519,4
|
|
20240822,120900,41925160,520,520,520,520,0
|
|
20240822,120800,41925160,520,520,520,520,0
|
|
20240822,120700,41925160,520,520,520,520,0
|
|
20240822,120600,41925160,520,520,520,520,0
|
|
20240822,120500,41925160,520,520,520,520,0
|
|
20240822,120400,41925160,520,520,520,520,11
|
|
20240822,120300,41919440,520,520,520,520,0
|
|
20240822,120200,41919440,520,520,520,520,0
|
|
20240822,120100,41919440,520,520,520,520,0
|
|
20240822,120000,41919440,520,520,520,520,0
|
|
20240822,115900,41919440,520,520,520,520,0
|
|
20240822,115800,41919440,520,520,520,520,0
|
|
20240822,115700,41919440,520,520,520,520,0
|
|
20240822,115600,41919440,520,520,520,520,0
|
|
20240822,115500,41919440,520,520,520,520,200
|
|
20240822,115400,41815440,520,520,520,520,0
|
|
20240822,115300,41815440,520,520,520,520,0
|
|
20240822,115200,41815440,520,520,520,520,0
|
|
20240822,115100,41815440,520,520,520,520,0
|
|
20240822,115000,41815440,520,520,520,520,0
|
|
20240822,114900,41815440,520,520,520,520,0
|
|
20240822,114800,41815440,520,520,520,520,0
|
|
20240822,114700,41815440,520,520,520,520,0
|
|
20240822,114600,41815440,520,520,520,520,3
|
|
20240822,114500,41813880,520,520,520,520,0
|
|
20240822,114400,41813880,520,520,520,520,0
|
|
20240822,114300,41813880,520,520,520,520,0
|
|
20240822,114200,41813880,520,520,520,520,0
|
|
20240822,114100,41813880,520,520,520,520,0
|
|
20240822,114000,41813880,520,520,520,520,100
|
|
20240822,113900,41761880,520,520,520,520,0
|
|
20240822,113800,41761880,520,520,520,520,0
|
|
20240822,113700,41761880,520,520,520,520,0
|
|
20240822,113600,41761880,520,520,520,520,0
|
|
20240822,113500,41761880,520,520,520,520,0
|
|
20240822,113400,41761880,520,520,520,520,0
|
|
20240822,113300,41761880,520,520,520,520,0
|
|
20240822,113200,41761880,520,520,520,520,0
|
|
20240822,113100,41761880,520,520,520,520,0
|
|
20240822,113000,41761880,520,520,520,520,0
|
|
20240822,112900,41761880,520,520,520,520,0
|
|
20240822,112800,41761880,520,520,520,520,0
|
|
20240822,112700,41761880,520,520,520,520,0
|
|
20240822,112600,41761880,520,520,520,520,0
|
|
20240822,112500,41761880,520,520,520,520,0
|
|
20240822,112400,41761880,520,520,520,520,0
|
|
20240822,112300,41761880,520,520,520,520,0
|
|
20240822,112200,41761880,520,520,520,520,0
|
|
20240822,112100,41761880,520,520,520,520,0
|
|
20240822,112000,41761880,520,520,520,520,1
|
|
20240822,111900,41761360,520,520,520,520,0
|
|
20240822,111800,41761360,520,520,520,520,0
|
|
20240822,111700,41761360,520,520,520,520,0
|
|
20240822,111600,41761360,520,520,520,520,0
|
|
20240822,111500,41761360,520,520,520,520,0
|
|
20240822,111400,41761360,520,520,520,520,57
|
|
20240822,111300,41731720,518,518,518,518,700
|
|
20240822,111200,41369120,520,520,520,520,0
|
|
20240822,111100,41369120,520,520,520,520,0
|
|
20240822,111000,41369120,520,520,520,520,0
|
|
20240822,110900,41369120,520,520,520,520,0
|
|
20240822,110800,41369120,520,520,520,520,0
|
|
20240822,110700,41369120,520,520,520,520,0
|
|
20240822,110600,41369120,520,520,520,520,0
|
|
20240822,110500,41369120,520,520,520,520,1
|
|
20240822,110400,41368600,520,518,520,518,3038
|
|
20240822,110300,39789117,518,517,518,517,144
|
|
20240822,110200,39714625,517,516,517,516,123
|
|
20240822,110100,39651093,516,516,516,516,182
|
|
20240822,110000,39557181,516,515,516,515,480
|
|
20240822,105900,39309502,515,515,515,515,226
|
|
20240822,105800,39193112,515,513,515,513,543
|
|
20240822,105700,38913868,513,509,513,507,639
|
|
20240822,105600,38587305,512,512,512,512,25
|
|
20240822,105500,38574505,512,512,512,512,0
|
|
20240822,105400,38574505,512,512,512,512,1
|
|
20240822,105300,38573993,512,512,512,512,0
|
|
20240822,105200,38573993,512,512,512,512,1
|
|
20240822,105100,38573481,508,509,509,508,227
|
|
20240822,105000,38458036,514,514,514,514,0
|
|
20240822,104900,38458036,514,514,514,514,20
|
|
20240822,104800,38447756,514,514,514,514,0
|
|
20240822,104700,38447756,514,514,514,514,0
|
|
20240822,104600,38447756,514,512,514,512,115
|
|
20240822,104500,38388812,512,510,512,509,2250
|
|
20240822,104400,37243558,509,509,509,509,0
|
|
20240822,104300,37243558,509,510,510,509,1500
|
|
20240822,104200,36480007,509,510,510,509,2103
|
|
20240822,104100,35409130,510,511,511,510,932
|
|
20240822,104000,34933800,511,511,511,511,500
|
|
20240822,103900,34678300,512,512,512,512,0
|
|
20240822,103800,34678300,512,512,512,512,39
|
|
20240822,103700,34658332,512,512,512,512,0
|
|
20240822,103600,34658332,512,512,512,512,161
|
|
20240822,103500,34575900,511,511,511,511,0
|
|
20240822,103400,34575900,511,511,511,511,0
|
|
20240822,103300,34575900,511,511,511,511,0
|
|
20240822,103200,34575900,511,513,513,511,1205
|
|
20240822,103100,33959924,516,516,516,516,0
|
|
20240822,103000,33959924,516,516,516,516,0
|
|
20240822,102900,33959924,516,516,516,516,0
|
|
20240822,102800,33959924,516,516,516,516,0
|
|
20240822,102700,33959924,516,516,516,516,8
|
|
20240822,102600,33955796,512,512,512,512,0
|
|
20240822,102500,33955796,512,512,512,512,649
|
|
20240822,102400,33623508,513,513,513,513,0
|
|
20240822,102300,33623508,513,513,513,513,239
|
|
20240822,102200,33500901,516,516,516,516,1
|
|
20240822,102100,33500385,513,514,514,513,614
|
|
20240822,102000,33184852,516,516,516,516,0
|
|
20240822,101900,33184852,516,516,516,516,0
|
|
20240822,101800,33184852,516,516,516,516,0
|
|
20240822,101700,33184852,516,516,516,516,0
|
|
20240822,101600,33184852,516,516,516,516,0
|
|
20240822,101500,33184852,516,516,516,516,0
|
|
20240822,101400,33184852,516,516,516,516,0
|
|
20240822,101300,33184852,516,516,516,516,0
|
|
20240822,101200,33184852,516,516,516,516,0
|
|
20240822,101100,33184852,516,516,516,516,0
|
|
20240822,101000,33184852,516,516,516,516,0
|
|
20240822,100900,33184852,516,516,516,516,0
|
|
20240822,100800,33184852,516,516,516,516,0
|
|
20240822,100700,33184852,516,516,516,516,1
|
|
20240822,100600,33184336,516,516,516,516,0
|
|
20240822,100500,33184336,516,516,516,516,0
|
|
20240822,100400,33184336,516,516,516,516,0
|
|
20240822,100300,33184336,516,516,516,516,0
|
|
20240822,100200,33184336,516,516,516,516,0
|
|
20240822,100100,33184336,516,516,516,516,4
|
|
20240822,100000,33182272,517,517,517,517,0
|
|
20240822,095900,33182272,517,517,517,517,0
|
|
20240822,095800,33182272,517,517,517,517,0
|
|
20240822,095700,33182272,517,517,517,517,1
|
|
20240822,095600,33181755,512,512,512,512,0
|
|
20240822,095500,33181755,512,512,512,512,0
|
|
20240822,095400,33181755,512,512,512,512,0
|
|
20240822,095300,33181755,512,515,515,512,5692
|
|
20240822,095200,30264870,518,514,518,514,14
|
|
20240822,095100,30257670,518,519,519,514,887
|
|
20240822,095000,29801528,515,519,519,515,2963
|
|
20240822,094900,28266983,519,516,519,516,553
|
|
20240822,094800,27981324,515,517,517,515,5480
|
|
20240822,094700,25156021,518,518,518,518,0
|
|
20240822,094600,25156021,518,518,518,518,16
|
|
20240822,094500,25147733,518,518,518,518,30
|
|
20240822,094400,25132193,519,519,519,519,5
|
|
20240822,094300,25129598,519,519,519,519,1
|
|
20240822,094200,25129079,519,519,519,519,5379
|
|
20240822,094100,22337378,518,517,518,517,2100
|
|
20240822,094000,21251578,518,518,518,518,405
|
|
20240822,093900,21041788,519,519,519,519,101
|
|
20240822,093800,20989369,520,520,520,520,1
|
|
20240822,093700,20988849,520,520,520,520,6
|
|
20240822,093600,20985729,519,519,519,519,0
|
|
20240822,093500,20985729,519,520,520,519,1157
|
|
20240822,093400,20384092,521,521,521,521,1102
|
|
20240822,093300,19809950,522,522,522,522,2329
|
|
20240822,093200,18594212,522,522,522,522,0
|
|
20240822,093100,18594212,522,522,522,522,0
|
|
20240822,093000,18594212,522,522,522,522,501
|
|
20240822,092900,18332690,524,524,524,524,150
|
|
20240822,092800,18254090,522,522,522,522,1
|
|
20240822,092700,18253568,523,523,523,523,0
|
|
20240822,092600,18253568,523,523,524,523,904
|
|
20240822,092500,17780555,523,523,523,523,0
|
|
20240822,092400,17780555,523,522,523,522,51
|
|
20240822,092300,17753932,525,525,525,525,0
|
|
20240822,092200,17753932,525,525,525,525,0
|
|
20240822,092100,17753932,525,525,525,525,0
|
|
20240822,092000,17753932,525,525,525,525,0
|
|
20240822,091900,17753932,525,525,525,521,3
|
|
20240822,091800,17752361,522,522,522,522,236
|
|
20240822,091700,17629169,526,526,526,526,0
|
|
20240822,091600,17629169,526,526,526,526,1
|
|
20240822,091500,17628643,526,526,526,526,20
|
|
20240822,091400,17618123,527,527,527,527,0
|
|
20240822,091300,17618123,527,527,527,527,0
|
|
20240822,091200,17618123,527,527,527,527,0
|
|
20240822,091100,17618123,527,527,527,527,0
|
|
20240822,091000,17618123,527,524,527,524,44
|
|
20240822,090900,17594981,520,521,523,519,12093
|
|
20240822,090800,11306609,522,526,526,522,2687
|
|
20240822,090700,9898020,527,527,527,527,0
|
|
20240822,090600,9898020,527,529,530,527,2328
|
|
20240822,090500,8668926,530,530,530,530,2
|
|
20240822,090400,8667866,530,528,530,528,73
|
|
20240822,090300,8629248,527,526,527,526,13588
|
|
20240822,090200,1481873,525,525,525,525,0
|
|
20240822,090100,1481873,525,525,525,525,1
|
|
20240822,090000,1481348,524,524,524,524,2827
|