636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,193300,221647283,978,978,978,978,5375
|
|
20240829,193200,221647283,978,978,978,978,0
|
|
20240829,193100,221647283,978,978,978,978,0
|
|
20240829,193000,221647283,978,978,978,978,0
|
|
20240829,192900,221647283,978,978,978,978,0
|
|
20240829,192800,221647283,978,978,978,978,0
|
|
20240829,192700,221647283,978,978,978,978,0
|
|
20240829,192600,221647283,978,978,978,978,0
|
|
20240829,192500,221647283,978,978,978,978,0
|
|
20240829,192400,221647283,978,978,978,978,0
|
|
20240829,192300,221647283,978,978,978,978,0
|
|
20240829,192200,221647283,978,978,978,978,0
|
|
20240829,192100,221647283,978,978,978,978,0
|
|
20240829,192000,221647283,978,978,978,978,0
|
|
20240829,191900,221647283,978,978,978,978,0
|
|
20240829,191800,221647283,978,978,978,978,0
|
|
20240829,191700,221647283,978,978,978,978,0
|
|
20240829,191600,221647283,978,978,978,978,0
|
|
20240829,191500,221647283,978,978,978,978,0
|
|
20240829,191400,221647283,978,978,978,978,0
|
|
20240829,191300,221647283,978,978,978,978,0
|
|
20240829,191200,221647283,978,978,978,978,0
|
|
20240829,191100,221647283,978,978,978,978,0
|
|
20240829,191000,221647283,978,978,978,978,0
|
|
20240829,190900,221647283,978,978,978,978,0
|
|
20240829,190800,221647283,978,978,978,978,0
|
|
20240829,190700,221647283,978,978,978,978,0
|
|
20240829,190600,221647283,978,978,978,978,0
|
|
20240829,190500,221647283,978,978,978,978,0
|
|
20240829,190400,221647283,978,978,978,978,0
|
|
20240829,190300,221647283,978,978,978,978,5375
|
|
20240829,190200,221647283,978,978,978,978,0
|
|
20240829,190100,221647283,978,978,978,978,0
|
|
20240829,190000,221647283,978,978,978,978,0
|
|
20240829,185900,221647283,978,978,978,978,0
|
|
20240829,185800,221647283,978,978,978,978,0
|
|
20240829,185700,221647283,978,978,978,978,0
|
|
20240829,185600,221647283,978,978,978,978,0
|
|
20240829,185500,221647283,978,978,978,978,0
|
|
20240829,185400,221647283,978,978,978,978,0
|
|
20240829,185300,221647283,978,978,978,978,0
|
|
20240829,185200,221647283,978,978,978,978,0
|
|
20240829,185100,221647283,978,978,978,978,0
|
|
20240829,185000,221647283,978,978,978,978,0
|
|
20240829,184900,221647283,978,978,978,978,0
|
|
20240829,184800,221647283,978,978,978,978,0
|
|
20240829,184700,221647283,978,978,978,978,0
|
|
20240829,184600,221647283,978,978,978,978,0
|
|
20240829,184500,221647283,978,978,978,978,0
|
|
20240829,184400,221647283,978,978,978,978,0
|
|
20240829,184300,221647283,978,978,978,978,0
|
|
20240829,184200,221647283,978,978,978,978,0
|
|
20240829,184100,221647283,978,978,978,978,0
|
|
20240829,184000,221647283,978,978,978,978,0
|
|
20240829,183900,221647283,978,978,978,978,0
|
|
20240829,183800,221647283,978,978,978,978,0
|
|
20240829,183700,221647283,978,978,978,978,0
|
|
20240829,183600,221647283,978,978,978,978,0
|
|
20240829,183500,221647283,978,978,978,978,0
|
|
20240829,183400,221647283,978,978,978,978,0
|
|
20240829,183300,221647283,978,978,978,978,5375
|
|
20240829,183200,221647283,978,978,978,978,0
|
|
20240829,183100,221647283,978,978,978,978,0
|
|
20240829,183000,221647283,978,978,978,978,0
|
|
20240829,182900,221647283,978,978,978,978,0
|
|
20240829,182800,221647283,978,978,978,978,0
|
|
20240829,182700,221647283,978,978,978,978,0
|
|
20240829,182600,221647283,978,978,978,978,0
|
|
20240829,182500,221647283,978,978,978,978,0
|
|
20240829,182400,221647283,978,978,978,978,0
|
|
20240829,182300,221647283,978,978,978,978,0
|
|
20240829,182200,221647283,978,978,978,978,0
|
|
20240829,182100,221647283,978,978,978,978,0
|
|
20240829,182000,221647283,978,978,978,978,0
|
|
20240829,181900,221647283,978,978,978,978,0
|
|
20240829,181800,221647283,978,978,978,978,0
|
|
20240829,181700,221647283,978,978,978,978,0
|
|
20240829,181600,221647283,978,978,978,978,0
|
|
20240829,181500,221647283,978,978,978,978,0
|
|
20240829,181400,221647283,978,978,978,978,0
|
|
20240829,181300,221647283,978,978,978,978,0
|
|
20240829,181200,221647283,978,978,978,978,0
|
|
20240829,181100,221647283,978,978,978,978,0
|
|
20240829,181000,221647283,978,978,978,978,0
|
|
20240829,180900,221647283,978,978,978,978,0
|
|
20240829,180800,221647283,978,978,978,978,0
|
|
20240829,180700,221647283,978,978,978,978,0
|
|
20240829,180600,221647283,978,978,978,978,0
|
|
20240829,180500,221647283,978,978,978,978,0
|
|
20240829,180400,221647283,978,978,978,978,0
|
|
20240829,180300,221647283,978,978,978,978,5375
|
|
20240829,180200,221647283,978,978,978,978,0
|
|
20240829,180100,221647283,978,978,978,978,0
|
|
20240829,180000,221647283,978,978,978,978,0
|
|
20240829,175900,221647283,978,978,978,978,0
|
|
20240829,175800,221647283,978,978,978,978,0
|
|
20240829,175700,221647283,978,978,978,978,0
|
|
20240829,175600,221647283,978,978,978,978,0
|
|
20240829,175500,221647283,978,978,978,978,0
|
|
20240829,175400,221647283,978,978,978,978,0
|
|
20240829,175300,221647283,978,978,978,978,0
|
|
20240829,175200,221647283,978,978,978,978,0
|
|
20240829,175100,221647283,978,978,978,978,0
|
|
20240829,175000,221647283,978,978,978,978,0
|
|
20240829,174900,221647283,978,978,978,978,0
|
|
20240829,174800,221647283,978,978,978,978,0
|
|
20240829,174700,221647283,978,978,978,978,0
|
|
20240829,174600,221647283,978,978,978,978,0
|
|
20240829,174500,221647283,978,978,978,978,0
|
|
20240829,174400,221647283,978,978,978,978,0
|
|
20240829,174300,221647283,978,978,978,978,0
|
|
20240829,174200,221647283,978,978,978,978,0
|
|
20240829,174100,221647283,978,978,978,978,0
|
|
20240829,174000,221647283,978,978,978,978,0
|
|
20240829,173900,221647283,978,978,978,978,0
|
|
20240829,173800,221647283,978,978,978,978,0
|
|
20240829,173700,221647283,978,978,978,978,0
|
|
20240829,173600,221647283,978,978,978,978,0
|
|
20240829,173500,221647283,978,978,978,978,0
|
|
20240829,173400,221647283,978,978,978,978,0
|
|
20240829,173300,221647283,978,978,978,978,5375
|
|
20240829,173200,221647283,978,978,978,978,0
|
|
20240829,173100,221647283,978,978,978,978,0
|
|
20240829,173000,221647283,978,978,978,978,0
|
|
20240829,172900,221647283,978,978,978,978,0
|
|
20240829,172800,221647283,978,978,978,978,0
|
|
20240829,172700,221647283,978,978,978,978,0
|
|
20240829,172600,221647283,978,978,978,978,0
|
|
20240829,172500,221647283,978,978,978,978,0
|
|
20240829,172400,221647283,978,978,978,978,0
|
|
20240829,172300,221647283,978,978,978,978,0
|
|
20240829,172200,221647283,978,978,978,978,0
|
|
20240829,172100,221647283,978,978,978,978,0
|
|
20240829,172000,221647283,978,978,978,978,0
|
|
20240829,171900,221647283,978,978,978,978,0
|
|
20240829,171800,221647283,978,978,978,978,0
|
|
20240829,171700,221647283,978,978,978,978,0
|
|
20240829,171600,221647283,978,978,978,978,0
|
|
20240829,171500,221647283,978,978,978,978,0
|
|
20240829,171400,221647283,978,978,978,978,0
|
|
20240829,171300,221647283,978,978,978,978,0
|
|
20240829,171200,221647283,978,978,978,978,0
|
|
20240829,171100,221647283,978,978,978,978,0
|
|
20240829,171000,221647283,978,978,978,978,0
|
|
20240829,170900,221647283,978,978,978,978,0
|
|
20240829,170800,221647283,978,978,978,978,0
|
|
20240829,170700,221647283,978,978,978,978,0
|
|
20240829,170600,221647283,978,978,978,978,0
|
|
20240829,170500,221647283,978,978,978,978,0
|
|
20240829,170400,221647283,978,978,978,978,0
|
|
20240829,170300,221647283,978,978,978,978,5375
|
|
20240829,170200,221647283,978,978,978,978,0
|
|
20240829,170100,221647283,978,978,978,978,0
|
|
20240829,170000,221647283,978,978,978,978,0
|
|
20240829,165900,221647283,978,978,978,978,0
|
|
20240829,165800,221647283,978,978,978,978,0
|
|
20240829,165700,221647283,978,978,978,978,0
|
|
20240829,165600,221647283,978,978,978,978,0
|
|
20240829,165500,221647283,978,978,978,978,0
|
|
20240829,165400,221647283,978,978,978,978,0
|
|
20240829,165300,221647283,978,978,978,978,0
|
|
20240829,165200,221647283,978,978,978,978,0
|
|
20240829,165100,221647283,978,978,978,978,0
|
|
20240829,165000,221647283,978,978,978,978,0
|
|
20240829,164900,221647283,978,978,978,978,0
|
|
20240829,164800,221647283,978,978,978,978,0
|
|
20240829,164700,221647283,978,978,978,978,0
|
|
20240829,164600,221647283,978,978,978,978,0
|
|
20240829,164500,221647283,978,978,978,978,0
|
|
20240829,164400,221647283,978,978,978,978,0
|
|
20240829,164300,221647283,978,978,978,978,0
|
|
20240829,164200,221647283,978,978,978,978,0
|
|
20240829,164100,221647283,978,978,978,978,0
|
|
20240829,164000,221647283,978,978,978,978,0
|
|
20240829,163900,221647283,978,978,978,978,0
|
|
20240829,163800,221647283,978,978,978,978,0
|
|
20240829,163700,221647283,978,978,978,978,0
|
|
20240829,163600,221647283,978,978,978,978,0
|
|
20240829,163500,221647283,978,978,978,978,0
|
|
20240829,163400,221647283,978,978,978,978,0
|
|
20240829,163300,221647283,978,978,978,978,5375
|
|
20240829,163200,221647283,978,978,978,978,0
|
|
20240829,163100,221647283,978,978,978,978,0
|
|
20240829,163000,221647283,978,978,978,978,0
|
|
20240829,162900,221647283,978,978,978,978,0
|
|
20240829,162800,221647283,978,978,978,978,0
|
|
20240829,162700,221647283,978,978,978,978,0
|
|
20240829,162600,221647283,978,978,978,978,0
|
|
20240829,162500,221647283,978,978,978,978,0
|
|
20240829,162400,221647283,978,978,978,978,0
|
|
20240829,162300,221647283,978,978,978,978,0
|
|
20240829,162200,221647283,978,978,978,978,0
|
|
20240829,162100,221647283,978,978,978,978,0
|
|
20240829,162000,221647283,978,978,978,978,0
|
|
20240829,161900,221647283,978,978,978,978,0
|
|
20240829,161800,221647283,978,978,978,978,0
|
|
20240829,161700,221647283,978,978,978,978,0
|
|
20240829,161600,221647283,978,978,978,978,0
|
|
20240829,161500,221647283,978,978,978,978,0
|
|
20240829,161400,221647283,978,978,978,978,0
|
|
20240829,161300,221647283,978,978,978,978,0
|
|
20240829,161200,221647283,978,978,978,978,0
|
|
20240829,161100,221647283,978,978,978,978,0
|
|
20240829,161000,221647283,978,978,978,978,0
|
|
20240829,160900,221647283,978,978,978,978,0
|
|
20240829,160800,221647283,978,978,978,978,0
|
|
20240829,160700,221647283,978,978,978,978,0
|
|
20240829,160600,221647283,978,978,978,978,0
|
|
20240829,160500,221647283,978,978,978,978,0
|
|
20240829,160400,221647283,978,978,978,978,0
|
|
20240829,160300,221647283,978,978,978,978,5375
|
|
20240829,160200,221647283,978,978,978,978,0
|
|
20240829,160100,221647283,978,978,978,978,0
|
|
20240829,160000,221647283,978,978,978,978,0
|
|
20240829,155900,221647283,978,978,978,978,0
|
|
20240829,155800,221647283,978,978,978,978,0
|
|
20240829,155700,221647283,978,978,978,978,0
|
|
20240829,155600,221647283,978,978,978,978,0
|
|
20240829,155500,221647283,978,978,978,978,0
|
|
20240829,155400,221647283,978,978,978,978,0
|
|
20240829,155300,221647283,978,978,978,978,0
|
|
20240829,155200,221647283,978,978,978,978,0
|
|
20240829,155100,221647283,978,978,978,978,0
|
|
20240829,155000,221647283,978,978,978,978,0
|
|
20240829,154900,221647283,978,978,978,978,0
|
|
20240829,154800,221647283,978,978,978,978,0
|
|
20240829,154700,221647283,978,978,978,978,0
|
|
20240829,154600,221647283,978,978,978,978,0
|
|
20240829,154500,221647283,978,978,978,978,0
|
|
20240829,154400,221647283,978,978,978,978,0
|
|
20240829,154300,221647283,978,978,978,978,0
|
|
20240829,154200,221647283,978,978,978,978,0
|
|
20240829,154100,221647283,978,978,978,978,0
|
|
20240829,154000,221647283,978,978,978,978,0
|
|
20240829,153900,221647283,978,978,978,978,0
|
|
20240829,153800,221647283,978,978,978,978,0
|
|
20240829,153700,221647283,978,978,978,978,0
|
|
20240829,153600,221647283,978,978,978,978,0
|
|
20240829,153500,221647283,978,978,978,978,0
|
|
20240829,153400,221647283,978,978,978,978,0
|
|
20240829,153300,221647283,978,978,978,978,5375
|
|
20240829,153200,221647283,978,978,978,978,0
|
|
20240829,153100,221647283,978,978,978,978,0
|
|
20240829,153000,221647283,978,978,978,978,5375
|
|
20240829,152900,216390533,980,980,980,980,0
|
|
20240829,152800,216390533,980,980,980,980,0
|
|
20240829,152700,216390533,980,980,980,980,0
|
|
20240829,152600,216390533,980,980,980,980,0
|
|
20240829,152500,216390533,980,980,980,980,0
|
|
20240829,152400,216390533,980,980,980,980,0
|
|
20240829,152300,216390533,980,980,980,980,0
|
|
20240829,152200,216390533,980,980,980,980,0
|
|
20240829,152100,216390533,980,980,980,980,0
|
|
20240829,152000,216390533,980,980,980,980,0
|
|
20240829,151900,216390533,980,980,980,980,0
|
|
20240829,151800,216390533,980,980,980,980,0
|
|
20240829,151700,216390533,980,984,984,980,12
|
|
20240829,151600,216378769,980,984,984,980,1059
|
|
20240829,151500,215340945,981,981,981,981,0
|
|
20240829,151400,215340945,981,981,981,981,5
|
|
20240829,151300,215336040,981,981,981,981,12
|
|
20240829,151200,215324268,981,981,981,981,0
|
|
20240829,151100,215324268,981,984,984,981,56
|
|
20240829,151000,215269329,982,982,982,982,1
|
|
20240829,150900,215268347,981,981,981,981,26
|
|
20240829,150800,215242841,981,981,981,981,226
|
|
20240829,150700,215021135,983,983,983,983,137
|
|
20240829,150600,214886464,981,981,981,981,91
|
|
20240829,150500,214797193,981,981,981,981,0
|
|
20240829,150400,214797193,981,981,981,981,0
|
|
20240829,150300,214797193,981,981,981,981,0
|
|
20240829,150200,214797193,981,981,981,981,3501
|
|
20240829,150100,211362712,983,983,983,983,0
|
|
20240829,150000,211362712,983,983,983,983,0
|
|
20240829,145900,211362712,983,983,983,983,4
|
|
20240829,145800,211358780,983,983,983,983,10
|
|
20240829,145700,211348950,979,979,979,979,0
|
|
20240829,145600,211348950,979,979,979,979,0
|
|
20240829,145500,211348950,979,979,979,979,1000
|
|
20240829,145400,210369950,979,981,981,979,6000
|
|
20240829,145300,204490136,983,983,983,983,0
|
|
20240829,145200,204490136,983,983,983,983,0
|
|
20240829,145100,204490136,983,983,983,983,0
|
|
20240829,145000,204490136,983,983,983,983,0
|
|
20240829,144900,204490136,983,983,983,983,1
|
|
20240829,144800,204489153,983,981,983,981,63
|
|
20240829,144700,204427344,981,982,982,981,1520
|
|
20240829,144600,202934724,981,981,981,981,0
|
|
20240829,144500,202934724,981,981,981,981,0
|
|
20240829,144400,202934724,981,981,981,981,0
|
|
20240829,144300,202934724,981,981,981,981,2000
|
|
20240829,144200,200972724,981,981,981,981,0
|
|
20240829,144100,200972724,981,981,981,981,1
|
|
20240829,144000,200971743,982,982,982,982,0
|
|
20240829,143900,200971743,982,982,982,982,0
|
|
20240829,143800,200971743,982,982,982,982,0
|
|
20240829,143700,200971743,982,981,982,981,11
|
|
20240829,143600,200960942,981,981,981,981,0
|
|
20240829,143500,200960942,981,981,981,981,86
|
|
20240829,143400,200876576,981,982,982,981,2
|
|
20240829,143300,200874613,982,982,982,982,122
|
|
20240829,143200,200754809,983,983,983,983,0
|
|
20240829,143100,200754809,983,983,983,983,0
|
|
20240829,143000,200754809,983,983,983,983,1
|
|
20240829,142900,200753826,984,984,984,984,0
|
|
20240829,142800,200753826,984,984,984,984,2
|
|
20240829,142700,200751858,984,982,984,980,714
|
|
20240829,142600,200051663,981,981,981,981,0
|
|
20240829,142500,200051663,981,981,981,981,0
|
|
20240829,142400,200051663,981,981,981,981,0
|
|
20240829,142300,200051663,981,981,981,981,0
|
|
20240829,142200,200051663,981,980,981,980,129
|
|
20240829,142100,199925225,980,981,981,980,516
|
|
20240829,142000,199419430,985,985,985,985,0
|
|
20240829,141900,199419430,985,985,985,985,0
|
|
20240829,141800,199419430,985,985,985,985,0
|
|
20240829,141700,199419430,985,985,985,985,2
|
|
20240829,141600,199417460,981,981,981,981,1
|
|
20240829,141500,199416479,980,980,980,980,0
|
|
20240829,141400,199416479,980,981,981,980,500
|
|
20240829,141300,198926376,980,980,980,980,0
|
|
20240829,141200,198926376,980,983,983,980,7465
|
|
20240829,141100,191599097,983,983,983,983,30
|
|
20240829,141000,191569607,983,984,984,983,100
|
|
20240829,140900,191471217,983,983,983,983,0
|
|
20240829,140800,191471217,983,983,983,983,0
|
|
20240829,140700,191471217,983,983,983,983,50
|
|
20240829,140600,191422067,983,984,984,983,386
|
|
20240829,140500,191042620,982,982,982,982,0
|
|
20240829,140400,191042620,982,982,982,982,0
|
|
20240829,140300,191042620,982,982,982,982,0
|
|
20240829,140200,191042620,982,983,983,982,1000
|
|
20240829,140100,190060520,983,983,983,983,0
|
|
20240829,140000,190060520,983,984,984,983,1897
|
|
20240829,135900,188194278,984,984,984,984,0
|
|
20240829,135800,188194278,984,984,984,984,0
|
|
20240829,135700,188194278,984,984,984,984,0
|
|
20240829,135600,188194278,984,988,988,983,2003
|
|
20240829,135500,186223324,986,986,986,986,0
|
|
20240829,135400,186223324,986,986,986,986,0
|
|
20240829,135300,186223324,986,986,986,986,0
|
|
20240829,135200,186223324,986,986,986,986,4501
|
|
20240829,135100,181785338,988,988,988,988,0
|
|
20240829,135000,181785338,988,988,988,988,0
|
|
20240829,134900,181785338,988,988,988,988,1
|
|
20240829,134800,181784350,982,989,989,982,1030
|
|
20240829,134700,180772520,989,989,989,989,0
|
|
20240829,134600,180772520,989,989,989,989,350
|
|
20240829,134500,180426370,989,989,989,989,1
|
|
20240829,134400,180425381,989,989,989,989,100
|
|
20240829,134300,180326481,989,989,989,989,0
|
|
20240829,134200,180326481,989,988,989,988,120
|
|
20240829,134100,180207832,989,989,989,989,23
|
|
20240829,134000,180185085,990,982,990,982,214
|
|
20240829,133900,179974897,982,982,982,982,0
|
|
20240829,133800,179974897,982,982,982,982,0
|
|
20240829,133700,179974897,982,982,982,982,0
|
|
20240829,133600,179974897,982,982,982,982,2
|
|
20240829,133500,179972933,982,982,982,982,1
|
|
20240829,133400,179971951,982,983,983,982,17
|
|
20240829,133300,179955247,982,982,982,982,1073
|
|
20240829,133200,178901561,991,991,991,991,0
|
|
20240829,133100,178901561,991,991,991,991,0
|
|
20240829,133000,178901561,991,991,991,991,0
|
|
20240829,132900,178901561,991,991,991,991,10
|
|
20240829,132800,178891651,991,991,991,991,200
|
|
20240829,132700,178693451,992,991,992,991,1054
|
|
20240829,132600,177648936,991,989,991,985,741
|
|
20240829,132500,176915521,988,981,989,981,2680
|
|
20240829,132400,174282536,980,980,980,980,0
|
|
20240829,132300,174282536,980,980,980,980,0
|
|
20240829,132200,174282536,980,980,980,980,0
|
|
20240829,132100,174282536,980,980,980,980,370
|
|
20240829,132000,173919936,984,984,984,984,0
|
|
20240829,131900,173919936,984,984,984,984,20
|
|
20240829,131800,173900256,984,984,984,984,0
|
|
20240829,131700,173900256,984,984,984,984,0
|
|
20240829,131600,173900256,984,984,984,984,7
|
|
20240829,131500,173893368,984,984,984,984,2
|
|
20240829,131400,173891400,986,986,986,986,0
|
|
20240829,131300,173891400,986,986,986,986,16
|
|
20240829,131200,173875624,987,987,987,987,0
|
|
20240829,131100,173875624,987,987,987,987,1
|
|
20240829,131000,173874637,980,980,980,980,0
|
|
20240829,130900,173874637,980,987,987,980,1513
|
|
20240829,130800,172391832,980,980,980,980,0
|
|
20240829,130700,172391832,980,980,980,980,0
|
|
20240829,130600,172391832,980,980,980,980,0
|
|
20240829,130500,172391832,980,980,980,980,0
|
|
20240829,130400,172391832,980,980,980,980,458
|
|
20240829,130300,171942992,980,980,980,980,0
|
|
20240829,130200,171942992,980,980,980,980,0
|
|
20240829,130100,171942992,980,980,980,980,10
|
|
20240829,130000,171933192,980,980,980,980,2532
|
|
20240829,125900,169451832,980,980,980,980,656
|
|
20240829,125800,168808952,979,979,979,979,1
|
|
20240829,125700,168807973,979,979,979,979,0
|
|
20240829,125600,168807973,979,979,979,979,22
|
|
20240829,125500,168786435,979,979,979,979,0
|
|
20240829,125400,168786435,979,980,980,979,173
|
|
20240829,125300,168616961,980,980,980,980,0
|
|
20240829,125200,168616961,980,980,980,980,7
|
|
20240829,125100,168610101,980,979,980,979,7
|
|
20240829,125000,168603242,979,979,979,979,0
|
|
20240829,124900,168603242,979,979,979,979,100
|
|
20240829,124800,168505342,979,979,979,979,605
|
|
20240829,124700,167913047,979,982,982,979,30211
|
|
20240829,124600,138301498,981,982,982,981,7676
|
|
20240829,124500,130763667,982,983,983,982,8691
|
|
20240829,124400,122229065,983,983,983,983,2483
|
|
20240829,124300,119788276,983,983,983,983,0
|
|
20240829,124200,119788276,983,983,983,983,0
|
|
20240829,124100,119788276,983,983,983,983,0
|
|
20240829,124000,119788276,983,983,983,983,0
|
|
20240829,123900,119788276,983,986,986,983,570
|
|
20240829,123800,119227379,988,988,988,988,60
|
|
20240829,123700,119168099,988,987,988,987,15
|
|
20240829,123600,119153280,988,988,988,988,0
|
|
20240829,123500,119153280,988,988,988,988,120
|
|
20240829,123400,119034720,988,988,988,988,0
|
|
20240829,123300,119034720,988,988,988,988,250
|
|
20240829,123200,118787720,989,989,989,989,0
|
|
20240829,123100,118787720,989,989,989,989,10
|
|
20240829,123000,118777830,991,991,991,991,2
|
|
20240829,122900,118775848,985,985,985,985,77
|
|
20240829,122800,118700003,985,985,985,985,10
|
|
20240829,122700,118690153,984,984,984,984,0
|
|
20240829,122600,118690153,984,984,984,984,0
|
|
20240829,122500,118690153,984,984,984,984,71
|
|
20240829,122400,118620289,985,985,985,985,7
|
|
20240829,122300,118613394,985,985,985,985,0
|
|
20240829,122200,118613394,985,985,985,985,300
|
|
20240829,122100,118317894,984,984,984,984,1
|
|
20240829,122000,118316910,985,985,985,985,241
|
|
20240829,121900,118079525,985,985,985,985,101
|
|
20240829,121800,117980040,985,985,985,985,4
|
|
20240829,121700,117976100,984,984,984,984,0
|
|
20240829,121600,117976100,984,984,984,984,0
|
|
20240829,121500,117976100,984,984,984,984,0
|
|
20240829,121400,117976100,984,985,985,984,199
|
|
20240829,121300,117780185,983,983,983,983,56
|
|
20240829,121200,117725137,985,985,985,985,0
|
|
20240829,121100,117725137,985,985,985,985,0
|
|
20240829,121000,117725137,985,985,985,985,0
|
|
20240829,120900,117725137,985,985,985,985,0
|
|
20240829,120800,117725137,985,985,985,985,0
|
|
20240829,120700,117725137,985,985,985,985,1
|
|
20240829,120600,117724152,985,985,985,985,6
|
|
20240829,120500,117718242,985,985,985,985,100
|
|
20240829,120400,117619742,985,985,985,985,0
|
|
20240829,120300,117619742,985,985,985,985,0
|
|
20240829,120200,117619742,985,985,985,985,0
|
|
20240829,120100,117619742,985,985,985,985,0
|
|
20240829,120000,117619742,985,985,985,985,0
|
|
20240829,115900,117619742,985,985,985,985,0
|
|
20240829,115800,117619742,985,985,985,985,0
|
|
20240829,115700,117619742,985,985,985,985,103
|
|
20240829,115600,117518287,985,986,986,985,315
|
|
20240829,115500,117207702,987,987,987,987,0
|
|
20240829,115400,117207702,987,987,987,987,1018
|
|
20240829,115300,116202936,989,988,989,988,6920
|
|
20240829,115200,109365935,990,988,990,988,2508
|
|
20240829,115100,106888029,988,988,988,988,0
|
|
20240829,115000,106888029,988,988,988,988,0
|
|
20240829,114900,106888029,988,988,988,988,0
|
|
20240829,114800,106888029,988,988,988,988,0
|
|
20240829,114700,106888029,988,988,988,988,0
|
|
20240829,114600,106888029,988,988,988,988,701
|
|
20240829,114500,106195441,988,988,988,988,1286
|
|
20240829,114400,104924873,990,990,990,990,0
|
|
20240829,114300,104924873,990,990,990,990,6
|
|
20240829,114200,104918933,991,989,991,988,605
|
|
20240829,114100,104321177,988,988,988,988,0
|
|
20240829,114000,104321177,988,988,988,988,0
|
|
20240829,113900,104321177,988,989,989,988,3970
|
|
20240829,113800,100395632,989,989,989,989,10
|
|
20240829,113700,100385742,989,989,989,989,0
|
|
20240829,113600,100385742,989,989,989,989,300
|
|
20240829,113500,100089042,991,991,991,991,2
|
|
20240829,113400,100087060,991,991,991,991,7
|
|
20240829,113300,100080123,991,991,991,991,0
|
|
20240829,113200,100080123,991,991,991,991,10
|
|
20240829,113100,100070213,991,988,991,988,1385
|
|
20240829,113000,98701653,988,988,988,988,49
|
|
20240829,112900,98653241,988,988,988,988,0
|
|
20240829,112800,98653241,988,988,988,988,121
|
|
20240829,112700,98533693,988,988,988,988,1
|
|
20240829,112600,98532705,982,983,983,982,450
|
|
20240829,112500,98090794,983,983,983,983,138
|
|
20240829,112400,97955140,983,983,983,983,0
|
|
20240829,112300,97955140,983,984,984,983,2350
|
|
20240829,112200,95645089,983,983,983,983,0
|
|
20240829,112100,95645089,983,984,984,983,3145
|
|
20240829,112000,92550467,983,983,983,983,0
|
|
20240829,111900,92550467,983,984,984,983,80
|
|
20240829,111800,92471826,983,983,983,983,1
|
|
20240829,111700,92470843,982,982,982,982,0
|
|
20240829,111600,92470843,982,982,982,982,114
|
|
20240829,111500,92358895,982,982,982,982,0
|
|
20240829,111400,92358895,982,982,982,982,0
|
|
20240829,111300,92358895,982,982,982,982,0
|
|
20240829,111200,92358895,982,984,984,982,807
|
|
20240829,111100,91565703,989,989,989,989,1
|
|
20240829,111000,91564714,983,983,983,983,0
|
|
20240829,110900,91564714,983,983,983,983,0
|
|
20240829,110800,91564714,983,983,983,983,0
|
|
20240829,110700,91564714,983,983,983,983,0
|
|
20240829,110600,91564714,983,983,983,983,0
|
|
20240829,110500,91564714,983,983,983,983,2046
|
|
20240829,110400,89553496,984,984,984,984,20
|
|
20240829,110300,89533816,984,984,984,984,0
|
|
20240829,110200,89533816,984,984,984,984,15
|
|
20240829,110100,89519056,984,985,985,984,5311
|
|
20240829,110000,84292909,984,984,984,984,0
|
|
20240829,105900,84292909,984,984,984,984,0
|
|
20240829,105800,84292909,984,984,984,984,0
|
|
20240829,105700,84292909,984,984,984,984,0
|
|
20240829,105600,84292909,984,984,984,984,0
|
|
20240829,105500,84292909,984,984,984,984,866
|
|
20240829,105400,83440765,984,984,984,983,2277
|
|
20240829,105300,81201334,983,983,983,983,0
|
|
20240829,105200,81201334,983,983,983,983,4
|
|
20240829,105100,81197402,983,983,983,983,7714
|
|
20240829,105000,73614540,983,984,984,983,170
|
|
20240829,104900,73447429,983,985,985,983,2700
|
|
20240829,104800,70790703,985,984,985,984,1009
|
|
20240829,104700,69797038,989,989,989,989,0
|
|
20240829,104600,69797038,989,984,989,984,216
|
|
20240829,104500,69584489,985,985,985,985,182
|
|
20240829,104400,69405219,986,988,988,986,2379
|
|
20240829,104300,67059355,988,990,990,988,1020
|
|
20240829,104200,66051573,990,990,990,990,1526
|
|
20240829,104100,64540833,990,990,990,990,0
|
|
20240829,104000,64540833,990,990,990,990,0
|
|
20240829,103900,64540833,990,990,990,990,474
|
|
20240829,103800,64071573,990,990,990,990,21
|
|
20240829,103700,64050783,990,989,990,989,48
|
|
20240829,103600,64003306,989,988,989,988,557
|
|
20240829,103500,63452833,987,987,987,987,0
|
|
20240829,103400,63452833,987,987,987,987,997
|
|
20240829,103300,62468794,986,988,988,986,11
|
|
20240829,103200,62457933,990,990,990,990,0
|
|
20240829,103100,62457933,990,990,990,989,1488
|
|
20240829,103000,60984815,989,989,989,989,2
|
|
20240829,102900,60982837,989,989,990,989,1971
|
|
20240829,102800,59032048,989,989,989,989,552
|
|
20240829,102700,58486120,990,990,990,990,0
|
|
20240829,102600,58486120,990,990,990,990,0
|
|
20240829,102500,58486120,990,990,990,990,0
|
|
20240829,102400,58486120,990,989,990,984,3200
|
|
20240829,102300,55333016,990,990,990,990,0
|
|
20240829,102200,55333016,990,990,990,990,0
|
|
20240829,102100,55333016,990,990,990,990,15
|
|
20240829,102000,55318166,990,990,990,990,10
|
|
20240829,101900,55308266,988,988,988,988,0
|
|
20240829,101800,55308266,988,988,988,988,0
|
|
20240829,101700,55308266,988,988,988,988,0
|
|
20240829,101600,55308266,988,988,988,988,0
|
|
20240829,101500,55308266,988,988,988,988,84
|
|
20240829,101400,55225274,988,988,988,988,0
|
|
20240829,101300,55225274,988,989,989,988,57
|
|
20240829,101200,55168928,990,990,990,990,0
|
|
20240829,101100,55168928,990,990,990,990,0
|
|
20240829,101000,55168928,990,990,990,990,0
|
|
20240829,100900,55168928,990,985,990,985,40
|
|
20240829,100800,55129333,990,990,990,990,142
|
|
20240829,100700,54988753,990,990,990,990,0
|
|
20240829,100600,54988753,990,990,990,990,1
|
|
20240829,100500,54987763,985,985,985,985,1
|
|
20240829,100400,54986778,985,985,985,985,53
|
|
20240829,100300,54934573,985,985,985,985,6
|
|
20240829,100200,54928663,990,990,990,990,0
|
|
20240829,100100,54928663,990,990,990,990,7
|
|
20240829,100000,54921733,990,990,990,990,969
|
|
20240829,095900,53962423,990,990,990,990,641
|
|
20240829,095800,53327833,990,990,990,990,100
|
|
20240829,095700,53228833,990,990,990,990,1
|
|
20240829,095600,53227843,987,987,987,987,0
|
|
20240829,095500,53227843,987,987,987,987,0
|
|
20240829,095400,53227843,987,987,987,987,0
|
|
20240829,095300,53227843,987,987,987,987,26
|
|
20240829,095200,53202181,990,990,990,990,0
|
|
20240829,095100,53202181,990,990,990,990,0
|
|
20240829,095000,53202181,990,989,990,989,898
|
|
20240829,094900,52313599,989,989,989,989,0
|
|
20240829,094800,52313599,989,989,989,989,80
|
|
20240829,094700,52234479,989,989,989,989,100
|
|
20240829,094600,52135579,990,990,990,990,37
|
|
20240829,094500,52098949,987,987,987,987,10
|
|
20240829,094400,52089079,987,986,987,986,299
|
|
20240829,094300,51794240,987,987,987,987,9
|
|
20240829,094200,51785357,987,987,987,987,100
|
|
20240829,094100,51686657,989,992,992,989,300
|
|
20240829,094000,51389557,992,993,993,992,42
|
|
20240829,093900,51347891,985,985,985,985,338
|
|
20240829,093800,51014961,985,985,985,985,227
|
|
20240829,093700,50791366,981,981,981,981,0
|
|
20240829,093600,50791366,981,981,981,981,4
|
|
20240829,093500,50787442,981,981,981,981,0
|
|
20240829,093400,50787442,981,985,985,981,69
|
|
20240829,093300,50719733,985,982,985,980,22543
|
|
20240829,093200,28602645,982,982,982,982,0
|
|
20240829,093100,28602645,982,983,983,982,27
|
|
20240829,093000,28576130,983,982,983,982,1286
|
|
20240829,092900,27313002,982,983,983,982,20
|
|
20240829,092800,27293352,983,984,984,983,270
|
|
20240829,092700,27027725,984,991,991,984,1083
|
|
20240829,092600,25958667,991,991,991,991,20
|
|
20240829,092500,25938847,991,994,994,991,32
|
|
20240829,092400,25907129,996,996,996,996,0
|
|
20240829,092300,25907129,996,996,996,996,52
|
|
20240829,092200,25855337,998,998,998,990,202
|
|
20240829,092100,25654570,990,990,990,990,0
|
|
20240829,092000,25654570,990,990,990,990,0
|
|
20240829,091900,25654570,990,990,990,990,0
|
|
20240829,091800,25654570,990,990,990,990,19
|
|
20240829,091700,25635760,990,998,998,990,1323
|
|
20240829,091600,24323589,998,998,998,998,651
|
|
20240829,091500,23673891,998,996,998,996,2059
|
|
20240829,091400,21620995,996,987,996,987,1051
|
|
20240829,091300,20574749,996,996,996,996,100
|
|
20240829,091200,20475149,996,995,996,995,837
|
|
20240829,091100,19642247,996,985,996,985,701
|
|
20240829,091000,18951751,985,987,987,985,8584
|
|
20240829,090900,10496408,997,986,997,986,709
|
|
20240829,090800,9790515,986,986,986,986,0
|
|
20240829,090700,9790515,986,986,986,986,1699
|
|
20240829,090600,8115301,986,986,997,986,377
|
|
20240829,090500,7743557,986,986,986,986,1410
|
|
20240829,090400,6353297,986,988,988,986,2464
|
|
20240829,090300,3918900,988,989,989,988,1443
|
|
20240829,090200,2493139,989,1000,1000,988,1507
|
|
20240829,090100,1003000,1003,1003,1003,1003,0
|
|
20240829,090000,1003000,1003,1003,1003,1003,1000
|