717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,205400,142282309,978,978,978,978,8593
|
|
20240813,205300,142282309,978,978,978,978,0
|
|
20240813,205200,142282309,978,978,978,978,0
|
|
20240813,205100,142282309,978,978,978,978,0
|
|
20240813,205000,142282309,978,978,978,978,0
|
|
20240813,204900,142282309,978,978,978,978,0
|
|
20240813,204800,142282309,978,978,978,978,0
|
|
20240813,204700,142282309,978,978,978,978,0
|
|
20240813,204600,142282309,978,978,978,978,0
|
|
20240813,204500,142282309,978,978,978,978,0
|
|
20240813,204400,142282309,978,978,978,978,0
|
|
20240813,204300,142282309,978,978,978,978,0
|
|
20240813,204200,142282309,978,978,978,978,0
|
|
20240813,204100,142282309,978,978,978,978,0
|
|
20240813,204000,142282309,978,978,978,978,0
|
|
20240813,203900,142282309,978,978,978,978,0
|
|
20240813,203800,142282309,978,978,978,978,0
|
|
20240813,203700,142282309,978,978,978,978,0
|
|
20240813,203600,142282309,978,978,978,978,0
|
|
20240813,203500,142282309,978,978,978,978,0
|
|
20240813,203400,142282309,978,978,978,978,0
|
|
20240813,203300,142282309,978,978,978,978,0
|
|
20240813,203200,142282309,978,978,978,978,0
|
|
20240813,203100,142282309,978,978,978,978,0
|
|
20240813,203000,142282309,978,978,978,978,0
|
|
20240813,202900,142282309,978,978,978,978,0
|
|
20240813,202800,142282309,978,978,978,978,0
|
|
20240813,202700,142282309,978,978,978,978,0
|
|
20240813,202600,142282309,978,978,978,978,0
|
|
20240813,202500,142282309,978,978,978,978,0
|
|
20240813,202400,142282309,978,978,978,978,8593
|
|
20240813,202300,142282309,978,978,978,978,0
|
|
20240813,202200,142282309,978,978,978,978,0
|
|
20240813,202100,142282309,978,978,978,978,0
|
|
20240813,202000,142282309,978,978,978,978,0
|
|
20240813,201900,142282309,978,978,978,978,0
|
|
20240813,201800,142282309,978,978,978,978,0
|
|
20240813,201700,142282309,978,978,978,978,0
|
|
20240813,201600,142282309,978,978,978,978,0
|
|
20240813,201500,142282309,978,978,978,978,0
|
|
20240813,201400,142282309,978,978,978,978,0
|
|
20240813,201300,142282309,978,978,978,978,0
|
|
20240813,201200,142282309,978,978,978,978,0
|
|
20240813,201100,142282309,978,978,978,978,0
|
|
20240813,201000,142282309,978,978,978,978,0
|
|
20240813,200900,142282309,978,978,978,978,0
|
|
20240813,200800,142282309,978,978,978,978,0
|
|
20240813,200700,142282309,978,978,978,978,0
|
|
20240813,200600,142282309,978,978,978,978,0
|
|
20240813,200500,142282309,978,978,978,978,0
|
|
20240813,200400,142282309,978,978,978,978,0
|
|
20240813,200300,142282309,978,978,978,978,0
|
|
20240813,200200,142282309,978,978,978,978,0
|
|
20240813,200100,142282309,978,978,978,978,0
|
|
20240813,200000,142282309,978,978,978,978,0
|
|
20240813,195900,142282309,978,978,978,978,0
|
|
20240813,195800,142282309,978,978,978,978,0
|
|
20240813,195700,142282309,978,978,978,978,0
|
|
20240813,195600,142282309,978,978,978,978,0
|
|
20240813,195500,142282309,978,978,978,978,0
|
|
20240813,195400,142282309,978,978,978,978,8593
|
|
20240813,195300,142282309,978,978,978,978,0
|
|
20240813,195200,142282309,978,978,978,978,0
|
|
20240813,195100,142282309,978,978,978,978,0
|
|
20240813,195000,142282309,978,978,978,978,0
|
|
20240813,194900,142282309,978,978,978,978,0
|
|
20240813,194800,142282309,978,978,978,978,0
|
|
20240813,194700,142282309,978,978,978,978,0
|
|
20240813,194600,142282309,978,978,978,978,0
|
|
20240813,194500,142282309,978,978,978,978,0
|
|
20240813,194400,142282309,978,978,978,978,0
|
|
20240813,194300,142282309,978,978,978,978,0
|
|
20240813,194200,142282309,978,978,978,978,0
|
|
20240813,194100,142282309,978,978,978,978,0
|
|
20240813,194000,142282309,978,978,978,978,0
|
|
20240813,193900,142282309,978,978,978,978,0
|
|
20240813,193800,142282309,978,978,978,978,0
|
|
20240813,193700,142282309,978,978,978,978,0
|
|
20240813,193600,142282309,978,978,978,978,0
|
|
20240813,193500,142282309,978,978,978,978,0
|
|
20240813,193400,142282309,978,978,978,978,0
|
|
20240813,193300,142282309,978,978,978,978,0
|
|
20240813,193200,142282309,978,978,978,978,0
|
|
20240813,193100,142282309,978,978,978,978,0
|
|
20240813,193000,142282309,978,978,978,978,0
|
|
20240813,192900,142282309,978,978,978,978,0
|
|
20240813,192800,142282309,978,978,978,978,0
|
|
20240813,192700,142282309,978,978,978,978,0
|
|
20240813,192600,142282309,978,978,978,978,0
|
|
20240813,192500,142282309,978,978,978,978,0
|
|
20240813,192400,142282309,978,978,978,978,8593
|
|
20240813,192300,142282309,978,978,978,978,0
|
|
20240813,192200,142282309,978,978,978,978,0
|
|
20240813,192100,142282309,978,978,978,978,0
|
|
20240813,192000,142282309,978,978,978,978,0
|
|
20240813,191900,142282309,978,978,978,978,0
|
|
20240813,191800,142282309,978,978,978,978,0
|
|
20240813,191700,142282309,978,978,978,978,0
|
|
20240813,191600,142282309,978,978,978,978,0
|
|
20240813,191500,142282309,978,978,978,978,0
|
|
20240813,191400,142282309,978,978,978,978,0
|
|
20240813,191300,142282309,978,978,978,978,0
|
|
20240813,191200,142282309,978,978,978,978,0
|
|
20240813,191100,142282309,978,978,978,978,0
|
|
20240813,191000,142282309,978,978,978,978,0
|
|
20240813,190900,142282309,978,978,978,978,0
|
|
20240813,190800,142282309,978,978,978,978,0
|
|
20240813,190700,142282309,978,978,978,978,0
|
|
20240813,190600,142282309,978,978,978,978,0
|
|
20240813,190500,142282309,978,978,978,978,0
|
|
20240813,190400,142282309,978,978,978,978,0
|
|
20240813,190300,142282309,978,978,978,978,0
|
|
20240813,190200,142282309,978,978,978,978,0
|
|
20240813,190100,142282309,978,978,978,978,0
|
|
20240813,190000,142282309,978,978,978,978,0
|
|
20240813,185900,142282309,978,978,978,978,0
|
|
20240813,185800,142282309,978,978,978,978,0
|
|
20240813,185700,142282309,978,978,978,978,0
|
|
20240813,185600,142282309,978,978,978,978,0
|
|
20240813,185500,142282309,978,978,978,978,0
|
|
20240813,185400,142282309,978,978,978,978,8593
|
|
20240813,185300,142282309,978,978,978,978,0
|
|
20240813,185200,142282309,978,978,978,978,0
|
|
20240813,185100,142282309,978,978,978,978,0
|
|
20240813,185000,142282309,978,978,978,978,0
|
|
20240813,184900,142282309,978,978,978,978,0
|
|
20240813,184800,142282309,978,978,978,978,0
|
|
20240813,184700,142282309,978,978,978,978,0
|
|
20240813,184600,142282309,978,978,978,978,0
|
|
20240813,184500,142282309,978,978,978,978,0
|
|
20240813,184400,142282309,978,978,978,978,0
|
|
20240813,184300,142282309,978,978,978,978,0
|
|
20240813,184200,142282309,978,978,978,978,0
|
|
20240813,184100,142282309,978,978,978,978,0
|
|
20240813,184000,142282309,978,978,978,978,0
|
|
20240813,183900,142282309,978,978,978,978,0
|
|
20240813,183800,142282309,978,978,978,978,0
|
|
20240813,183700,142282309,978,978,978,978,0
|
|
20240813,183600,142282309,978,978,978,978,0
|
|
20240813,183500,142282309,978,978,978,978,0
|
|
20240813,183400,142282309,978,978,978,978,0
|
|
20240813,183300,142282309,978,978,978,978,0
|
|
20240813,183200,142282309,978,978,978,978,0
|
|
20240813,183100,142282309,978,978,978,978,0
|
|
20240813,183000,142282309,978,978,978,978,0
|
|
20240813,182900,142282309,978,978,978,978,0
|
|
20240813,182800,142282309,978,978,978,978,0
|
|
20240813,182700,142282309,978,978,978,978,0
|
|
20240813,182600,142282309,978,978,978,978,0
|
|
20240813,182500,142282309,978,978,978,978,0
|
|
20240813,182400,142282309,978,978,978,978,8593
|
|
20240813,182300,142282309,978,978,978,978,0
|
|
20240813,182200,142282309,978,978,978,978,0
|
|
20240813,182100,142282309,978,978,978,978,0
|
|
20240813,182000,142282309,978,978,978,978,0
|
|
20240813,181900,142282309,978,978,978,978,0
|
|
20240813,181800,142282309,978,978,978,978,0
|
|
20240813,181700,142282309,978,978,978,978,0
|
|
20240813,181600,142282309,978,978,978,978,0
|
|
20240813,181500,142282309,978,978,978,978,0
|
|
20240813,181400,142282309,978,978,978,978,0
|
|
20240813,181300,142282309,978,978,978,978,0
|
|
20240813,181200,142282309,978,978,978,978,0
|
|
20240813,181100,142282309,978,978,978,978,0
|
|
20240813,181000,142282309,978,978,978,978,0
|
|
20240813,180900,142282309,978,978,978,978,0
|
|
20240813,180800,142282309,978,978,978,978,0
|
|
20240813,180700,142282309,978,978,978,978,0
|
|
20240813,180600,142282309,978,978,978,978,0
|
|
20240813,180500,142282309,978,978,978,978,0
|
|
20240813,180400,142282309,978,978,978,978,0
|
|
20240813,180300,142282309,978,978,978,978,0
|
|
20240813,180200,142282309,978,978,978,978,0
|
|
20240813,180100,142282309,978,978,978,978,0
|
|
20240813,180000,142282309,978,978,978,978,0
|
|
20240813,175900,142282309,978,978,978,978,0
|
|
20240813,175800,142282309,978,978,978,978,0
|
|
20240813,175700,142282309,978,978,978,978,0
|
|
20240813,175600,142282309,978,978,978,978,0
|
|
20240813,175500,142282309,978,978,978,978,0
|
|
20240813,175400,142282309,978,978,978,978,8593
|
|
20240813,175300,142282309,978,978,978,978,0
|
|
20240813,175200,142282309,978,978,978,978,0
|
|
20240813,175100,142282309,978,978,978,978,0
|
|
20240813,175000,142282309,978,978,978,978,0
|
|
20240813,174900,142282309,978,978,978,978,0
|
|
20240813,174800,142282309,978,978,978,978,0
|
|
20240813,174700,142282309,978,978,978,978,0
|
|
20240813,174600,142282309,978,978,978,978,0
|
|
20240813,174500,142282309,978,978,978,978,0
|
|
20240813,174400,142282309,978,978,978,978,0
|
|
20240813,174300,142282309,978,978,978,978,0
|
|
20240813,174200,142282309,978,978,978,978,0
|
|
20240813,174100,142282309,978,978,978,978,0
|
|
20240813,174000,142282309,978,978,978,978,0
|
|
20240813,173900,142282309,978,978,978,978,0
|
|
20240813,173800,142282309,978,978,978,978,0
|
|
20240813,173700,142282309,978,978,978,978,0
|
|
20240813,173600,142282309,978,978,978,978,0
|
|
20240813,173500,142282309,978,978,978,978,0
|
|
20240813,173400,142282309,978,978,978,978,0
|
|
20240813,173300,142282309,978,978,978,978,0
|
|
20240813,173200,142282309,978,978,978,978,0
|
|
20240813,173100,142282309,978,978,978,978,0
|
|
20240813,173000,142282309,978,978,978,978,0
|
|
20240813,172900,142282309,978,978,978,978,0
|
|
20240813,172800,142282309,978,978,978,978,0
|
|
20240813,172700,142282309,978,978,978,978,0
|
|
20240813,172600,142282309,978,978,978,978,0
|
|
20240813,172500,142282309,978,978,978,978,0
|
|
20240813,172400,142282309,978,978,978,978,8593
|
|
20240813,172300,142282309,978,978,978,978,0
|
|
20240813,172200,142282309,978,978,978,978,0
|
|
20240813,172100,142282309,978,978,978,978,0
|
|
20240813,172000,142282309,978,978,978,978,0
|
|
20240813,171900,142282309,978,978,978,978,0
|
|
20240813,171800,142282309,978,978,978,978,0
|
|
20240813,171700,142282309,978,978,978,978,0
|
|
20240813,171600,142282309,978,978,978,978,0
|
|
20240813,171500,142282309,978,978,978,978,0
|
|
20240813,171400,142282309,978,978,978,978,0
|
|
20240813,171300,142282309,978,978,978,978,0
|
|
20240813,171200,142282309,978,978,978,978,0
|
|
20240813,171100,142282309,978,978,978,978,0
|
|
20240813,171000,142282309,978,978,978,978,0
|
|
20240813,170900,142282309,978,978,978,978,0
|
|
20240813,170800,142282309,978,978,978,978,0
|
|
20240813,170700,142282309,978,978,978,978,0
|
|
20240813,170600,142282309,978,978,978,978,0
|
|
20240813,170500,142282309,978,978,978,978,0
|
|
20240813,170400,142282309,978,978,978,978,0
|
|
20240813,170300,142282309,978,978,978,978,0
|
|
20240813,170200,142282309,978,978,978,978,0
|
|
20240813,170100,142282309,978,978,978,978,0
|
|
20240813,170000,142282309,978,978,978,978,0
|
|
20240813,165900,142282309,978,978,978,978,0
|
|
20240813,165800,142282309,978,978,978,978,0
|
|
20240813,165700,142282309,978,978,978,978,0
|
|
20240813,165600,142282309,978,978,978,978,0
|
|
20240813,165500,142282309,978,978,978,978,0
|
|
20240813,165400,142282309,978,978,978,978,8593
|
|
20240813,165300,142282309,978,978,978,978,0
|
|
20240813,165200,142282309,978,978,978,978,0
|
|
20240813,165100,142282309,978,978,978,978,0
|
|
20240813,165000,142282309,978,978,978,978,0
|
|
20240813,164900,142282309,978,978,978,978,0
|
|
20240813,164800,142282309,978,978,978,978,0
|
|
20240813,164700,142282309,978,978,978,978,0
|
|
20240813,164600,142282309,978,978,978,978,0
|
|
20240813,164500,142282309,978,978,978,978,0
|
|
20240813,164400,142282309,978,978,978,978,0
|
|
20240813,164300,142282309,978,978,978,978,0
|
|
20240813,164200,142282309,978,978,978,978,0
|
|
20240813,164100,142282309,978,978,978,978,0
|
|
20240813,164000,142282309,978,978,978,978,0
|
|
20240813,163900,142282309,978,978,978,978,0
|
|
20240813,163800,142282309,978,978,978,978,0
|
|
20240813,163700,142282309,978,978,978,978,0
|
|
20240813,163600,142282309,978,978,978,978,0
|
|
20240813,163500,142282309,978,978,978,978,0
|
|
20240813,163400,142282309,978,978,978,978,0
|
|
20240813,163300,142282309,978,978,978,978,0
|
|
20240813,163200,142282309,978,978,978,978,0
|
|
20240813,163100,142282309,978,978,978,978,0
|
|
20240813,163000,142282309,978,978,978,978,0
|
|
20240813,162900,142282309,978,978,978,978,0
|
|
20240813,162800,142282309,978,978,978,978,0
|
|
20240813,162700,142282309,978,978,978,978,0
|
|
20240813,162600,142282309,978,978,978,978,0
|
|
20240813,162500,142282309,978,978,978,978,0
|
|
20240813,162400,142282309,978,978,978,978,8593
|
|
20240813,162300,142282309,978,978,978,978,0
|
|
20240813,162200,142282309,978,978,978,978,0
|
|
20240813,162100,142282309,978,978,978,978,0
|
|
20240813,162000,142282309,978,978,978,978,0
|
|
20240813,161900,142282309,978,978,978,978,0
|
|
20240813,161800,142282309,978,978,978,978,0
|
|
20240813,161700,142282309,978,978,978,978,0
|
|
20240813,161600,142282309,978,978,978,978,0
|
|
20240813,161500,142282309,978,978,978,978,0
|
|
20240813,161400,142282309,978,978,978,978,0
|
|
20240813,161300,142282309,978,978,978,978,0
|
|
20240813,161200,142282309,978,978,978,978,0
|
|
20240813,161100,142282309,978,978,978,978,0
|
|
20240813,161000,142282309,978,978,978,978,0
|
|
20240813,160900,142282309,978,978,978,978,0
|
|
20240813,160800,142282309,978,978,978,978,0
|
|
20240813,160700,142282309,978,978,978,978,0
|
|
20240813,160600,142282309,978,978,978,978,0
|
|
20240813,160500,142282309,978,978,978,978,0
|
|
20240813,160400,142282309,978,978,978,978,0
|
|
20240813,160300,142282309,978,978,978,978,0
|
|
20240813,160200,142282309,978,978,978,978,0
|
|
20240813,160100,142282309,978,978,978,978,0
|
|
20240813,160000,142282309,978,978,978,978,0
|
|
20240813,155900,142282309,978,978,978,978,0
|
|
20240813,155800,142282309,978,978,978,978,0
|
|
20240813,155700,142282309,978,978,978,978,0
|
|
20240813,155600,142282309,978,978,978,978,0
|
|
20240813,155500,142282309,978,978,978,978,0
|
|
20240813,155400,142282309,978,978,978,978,8593
|
|
20240813,155300,142282309,978,978,978,978,0
|
|
20240813,155200,142282309,978,978,978,978,0
|
|
20240813,155100,142282309,978,978,978,978,0
|
|
20240813,155000,142282309,978,978,978,978,0
|
|
20240813,154900,142282309,978,978,978,978,0
|
|
20240813,154800,142282309,978,978,978,978,0
|
|
20240813,154700,142282309,978,978,978,978,0
|
|
20240813,154600,142282309,978,978,978,978,0
|
|
20240813,154500,142282309,978,978,978,978,0
|
|
20240813,154400,142282309,978,978,978,978,0
|
|
20240813,154300,142282309,978,978,978,978,0
|
|
20240813,154200,142282309,978,978,978,978,0
|
|
20240813,154100,142282309,978,978,978,978,0
|
|
20240813,154000,142282309,978,978,978,978,0
|
|
20240813,153900,142282309,978,978,978,978,0
|
|
20240813,153800,142282309,978,978,978,978,0
|
|
20240813,153700,142282309,978,978,978,978,0
|
|
20240813,153600,142282309,978,978,978,978,0
|
|
20240813,153500,142282309,978,978,978,978,0
|
|
20240813,153400,142282309,978,978,978,978,0
|
|
20240813,153300,142282309,978,978,978,978,0
|
|
20240813,153200,142282309,978,978,978,978,0
|
|
20240813,153100,142282309,978,978,978,978,0
|
|
20240813,153000,142282309,978,978,978,978,8593
|
|
20240813,152900,133878355,986,986,986,986,0
|
|
20240813,152800,133878355,986,986,986,986,0
|
|
20240813,152700,133878355,986,986,986,986,0
|
|
20240813,152600,133878355,986,986,986,986,0
|
|
20240813,152500,133878355,986,986,986,986,0
|
|
20240813,152400,133878355,986,986,986,986,0
|
|
20240813,152300,133878355,986,986,986,986,0
|
|
20240813,152200,133878355,986,986,986,986,0
|
|
20240813,152100,133878355,986,986,986,986,0
|
|
20240813,152000,133878355,986,986,986,986,0
|
|
20240813,151900,133878355,986,986,986,986,0
|
|
20240813,151800,133878355,986,986,986,986,22
|
|
20240813,151700,133856663,980,980,980,980,0
|
|
20240813,151600,133856663,980,981,981,980,440
|
|
20240813,151500,133425462,986,986,986,986,380
|
|
20240813,151400,133050782,986,986,986,986,24
|
|
20240813,151300,133027118,986,986,986,986,1253
|
|
20240813,151200,131791660,981,981,981,977,16736
|
|
20240813,151100,115401147,982,982,982,982,100
|
|
20240813,151000,115302947,982,982,982,982,1000
|
|
20240813,150900,114320947,982,982,982,982,0
|
|
20240813,150800,114320947,982,982,982,982,0
|
|
20240813,150700,114320947,982,982,982,982,0
|
|
20240813,150600,114320947,982,982,982,982,0
|
|
20240813,150500,114320947,982,982,982,982,0
|
|
20240813,150400,114320947,982,982,982,982,0
|
|
20240813,150300,114320947,982,982,982,982,100
|
|
20240813,150200,114222747,981,981,981,981,760
|
|
20240813,150100,113477187,982,982,982,982,188
|
|
20240813,150000,113292571,981,981,981,981,0
|
|
20240813,145900,113292571,981,981,981,981,261
|
|
20240813,145800,113036530,982,982,982,982,0
|
|
20240813,145700,113036530,982,982,982,982,0
|
|
20240813,145600,113036530,982,982,982,982,0
|
|
20240813,145500,113036530,982,982,982,982,0
|
|
20240813,145400,113036530,982,982,982,982,0
|
|
20240813,145300,113036530,982,982,982,982,0
|
|
20240813,145200,113036530,982,982,982,982,0
|
|
20240813,145100,113036530,982,982,982,982,33
|
|
20240813,145000,113004124,987,987,987,987,0
|
|
20240813,144900,113004124,987,987,987,987,0
|
|
20240813,144800,113004124,987,987,987,987,0
|
|
20240813,144700,113004124,987,987,987,987,1500
|
|
20240813,144600,111523624,984,984,984,984,0
|
|
20240813,144500,111523624,984,984,984,984,0
|
|
20240813,144400,111523624,984,984,984,984,214
|
|
20240813,144300,111313048,984,984,984,979,1002
|
|
20240813,144200,110332080,980,980,980,980,0
|
|
20240813,144100,110332080,980,980,980,980,0
|
|
20240813,144000,110332080,980,980,980,980,0
|
|
20240813,143900,110332080,980,980,980,980,0
|
|
20240813,143800,110332080,980,980,980,980,0
|
|
20240813,143700,110332080,980,980,980,980,508
|
|
20240813,143600,109834240,982,982,982,982,0
|
|
20240813,143500,109834240,982,982,982,982,453
|
|
20240813,143400,109389394,977,977,977,977,0
|
|
20240813,143300,109389394,977,977,977,977,35
|
|
20240813,143200,109355199,977,980,980,977,831
|
|
20240813,143100,108542854,980,980,980,980,0
|
|
20240813,143000,108542854,980,985,985,980,22305
|
|
20240813,142900,86648785,985,985,985,985,0
|
|
20240813,142800,86648785,985,985,985,985,0
|
|
20240813,142700,86648785,985,985,985,985,197
|
|
20240813,142600,86454740,985,985,985,985,0
|
|
20240813,142500,86454740,985,985,985,985,0
|
|
20240813,142400,86454740,985,985,985,985,0
|
|
20240813,142300,86454740,985,985,985,985,0
|
|
20240813,142200,86454740,985,985,985,985,0
|
|
20240813,142100,86454740,985,985,985,985,737
|
|
20240813,142000,85728795,985,985,985,985,0
|
|
20240813,141900,85728795,985,985,985,985,0
|
|
20240813,141800,85728795,985,988,988,985,982
|
|
20240813,141700,84760259,989,989,989,989,0
|
|
20240813,141600,84760259,989,989,989,989,0
|
|
20240813,141500,84760259,989,989,989,989,100
|
|
20240813,141400,84661359,989,989,989,989,0
|
|
20240813,141300,84661359,989,990,990,989,8241
|
|
20240813,141200,76502904,990,990,990,990,100
|
|
20240813,141100,76403904,990,990,990,990,0
|
|
20240813,141000,76403904,990,990,990,990,0
|
|
20240813,140900,76403904,990,990,990,990,0
|
|
20240813,140800,76403904,990,990,990,990,0
|
|
20240813,140700,76403904,990,990,990,990,354
|
|
20240813,140600,76053444,991,991,991,991,0
|
|
20240813,140500,76053444,991,991,991,991,0
|
|
20240813,140400,76053444,991,991,991,991,0
|
|
20240813,140300,76053444,991,992,992,991,4184
|
|
20240813,140200,71904042,993,993,993,993,0
|
|
20240813,140100,71904042,993,993,993,993,0
|
|
20240813,140000,71904042,993,993,993,993,0
|
|
20240813,135900,71904042,993,993,993,993,0
|
|
20240813,135800,71904042,993,993,993,993,100
|
|
20240813,135700,71804742,994,994,994,994,0
|
|
20240813,135600,71804742,994,994,994,994,0
|
|
20240813,135500,71804742,994,994,994,994,0
|
|
20240813,135400,71804742,994,994,994,994,0
|
|
20240813,135300,71804742,994,994,994,994,0
|
|
20240813,135200,71804742,994,994,994,994,0
|
|
20240813,135100,71804742,994,994,994,994,0
|
|
20240813,135000,71804742,994,994,994,994,0
|
|
20240813,134900,71804742,994,994,994,994,0
|
|
20240813,134800,71804742,994,994,994,994,0
|
|
20240813,134700,71804742,994,994,994,994,0
|
|
20240813,134600,71804742,994,994,994,994,0
|
|
20240813,134500,71804742,994,994,994,994,0
|
|
20240813,134400,71804742,994,994,994,994,48
|
|
20240813,134300,71757030,991,991,991,991,0
|
|
20240813,134200,71757030,991,991,991,991,0
|
|
20240813,134100,71757030,991,991,991,991,0
|
|
20240813,134000,71757030,991,991,991,991,0
|
|
20240813,133900,71757030,991,991,991,991,92
|
|
20240813,133800,71665858,991,991,991,991,161
|
|
20240813,133700,71506307,995,995,995,995,0
|
|
20240813,133600,71506307,995,995,995,995,0
|
|
20240813,133500,71506307,995,995,995,995,0
|
|
20240813,133400,71506307,995,995,995,995,0
|
|
20240813,133300,71506307,995,995,995,995,0
|
|
20240813,133200,71506307,995,995,995,995,0
|
|
20240813,133100,71506307,995,995,995,995,0
|
|
20240813,133000,71506307,995,995,995,995,0
|
|
20240813,132900,71506307,995,995,995,995,0
|
|
20240813,132800,71506307,995,995,995,995,0
|
|
20240813,132700,71506307,995,995,995,995,0
|
|
20240813,132600,71506307,995,995,995,995,0
|
|
20240813,132500,71506307,995,995,995,995,0
|
|
20240813,132400,71506307,995,995,995,995,0
|
|
20240813,132300,71506307,995,995,995,995,0
|
|
20240813,132200,71506307,995,995,995,995,0
|
|
20240813,132100,71506307,995,995,995,995,0
|
|
20240813,132000,71506307,995,995,995,995,0
|
|
20240813,131900,71506307,995,995,995,995,1
|
|
20240813,131800,71505312,993,993,993,993,0
|
|
20240813,131700,71505312,993,993,993,993,0
|
|
20240813,131600,71505312,993,993,993,993,0
|
|
20240813,131500,71505312,993,993,993,993,0
|
|
20240813,131400,71505312,993,993,993,993,0
|
|
20240813,131300,71505312,993,993,993,993,0
|
|
20240813,131200,71505312,993,993,993,993,0
|
|
20240813,131100,71505312,993,993,993,993,123
|
|
20240813,131000,71383173,993,993,993,993,1
|
|
20240813,130900,71382180,991,991,991,991,0
|
|
20240813,130800,71382180,991,991,991,991,50
|
|
20240813,130700,71332630,993,993,993,993,0
|
|
20240813,130600,71332630,993,993,993,993,0
|
|
20240813,130500,71332630,993,993,993,993,0
|
|
20240813,130400,71332630,993,993,993,993,0
|
|
20240813,130300,71332630,993,993,993,993,0
|
|
20240813,130200,71332630,993,993,993,993,0
|
|
20240813,130100,71332630,993,993,993,993,0
|
|
20240813,130000,71332630,993,993,993,993,0
|
|
20240813,125900,71332630,993,993,993,993,0
|
|
20240813,125800,71332630,993,993,993,993,0
|
|
20240813,125700,71332630,993,993,993,993,0
|
|
20240813,125600,71332630,993,993,993,993,0
|
|
20240813,125500,71332630,993,993,993,993,0
|
|
20240813,125400,71332630,993,993,993,993,150
|
|
20240813,125300,71183680,995,995,995,995,1
|
|
20240813,125200,71182685,994,994,994,994,0
|
|
20240813,125100,71182685,994,994,994,994,0
|
|
20240813,125000,71182685,994,994,994,994,0
|
|
20240813,124900,71182685,994,994,994,994,0
|
|
20240813,124800,71182685,994,994,994,994,0
|
|
20240813,124700,71182685,994,994,994,994,0
|
|
20240813,124600,71182685,994,994,994,994,0
|
|
20240813,124500,71182685,994,994,994,994,0
|
|
20240813,124400,71182685,994,994,994,994,0
|
|
20240813,124300,71182685,994,994,994,994,0
|
|
20240813,124200,71182685,994,994,994,994,0
|
|
20240813,124100,71182685,994,994,994,994,0
|
|
20240813,124000,71182685,994,994,994,994,0
|
|
20240813,123900,71182685,994,994,994,994,0
|
|
20240813,123800,71182685,994,994,994,994,0
|
|
20240813,123700,71182685,994,992,994,992,1851
|
|
20240813,123600,69346207,992,992,992,992,0
|
|
20240813,123500,69346207,992,992,992,992,0
|
|
20240813,123400,69346207,992,992,992,992,0
|
|
20240813,123300,69346207,992,992,992,992,0
|
|
20240813,123200,69346207,992,992,992,992,0
|
|
20240813,123100,69346207,992,992,992,992,0
|
|
20240813,123000,69346207,992,992,992,992,0
|
|
20240813,122900,69346207,992,992,992,992,0
|
|
20240813,122800,69346207,992,992,992,992,0
|
|
20240813,122700,69346207,992,990,992,990,340
|
|
20240813,122600,69009507,992,992,992,992,0
|
|
20240813,122500,69009507,992,992,992,992,0
|
|
20240813,122400,69009507,992,992,992,992,0
|
|
20240813,122300,69009507,992,992,992,992,0
|
|
20240813,122200,69009507,992,992,992,992,3
|
|
20240813,122100,69006531,990,990,990,990,10
|
|
20240813,122000,68996631,994,994,994,994,11
|
|
20240813,121900,68985697,994,994,994,994,0
|
|
20240813,121800,68985697,994,994,994,994,0
|
|
20240813,121700,68985697,994,994,994,994,0
|
|
20240813,121600,68985697,994,994,994,994,0
|
|
20240813,121500,68985697,994,994,994,994,0
|
|
20240813,121400,68985697,994,994,994,994,0
|
|
20240813,121300,68985697,994,994,994,994,0
|
|
20240813,121200,68985697,994,994,994,994,1
|
|
20240813,121100,68984703,994,994,994,994,10
|
|
20240813,121000,68974763,994,994,994,994,15
|
|
20240813,120900,68959853,994,994,994,994,0
|
|
20240813,120800,68959853,994,994,994,994,0
|
|
20240813,120700,68959853,994,994,994,994,0
|
|
20240813,120600,68959853,994,994,994,994,0
|
|
20240813,120500,68959853,994,994,994,994,0
|
|
20240813,120400,68959853,994,993,994,993,102
|
|
20240813,120300,68858565,993,993,993,993,0
|
|
20240813,120200,68858565,993,991,993,991,142
|
|
20240813,120100,68717643,991,991,991,991,0
|
|
20240813,120000,68717643,991,991,991,991,0
|
|
20240813,115900,68717643,991,994,994,991,1002
|
|
20240813,115800,67724658,991,991,991,991,3
|
|
20240813,115700,67721685,991,991,991,991,0
|
|
20240813,115600,67721685,991,991,991,991,0
|
|
20240813,115500,67721685,991,991,991,991,0
|
|
20240813,115400,67721685,991,991,991,991,0
|
|
20240813,115300,67721685,991,991,991,991,0
|
|
20240813,115200,67721685,991,991,991,991,55
|
|
20240813,115100,67667180,991,991,991,991,0
|
|
20240813,115000,67667180,991,991,991,991,14
|
|
20240813,114900,67653306,991,991,991,991,1
|
|
20240813,114800,67652315,985,985,985,985,0
|
|
20240813,114700,67652315,985,986,986,985,188
|
|
20240813,114600,67467134,985,985,985,985,0
|
|
20240813,114500,67467134,985,985,985,985,0
|
|
20240813,114400,67467134,985,985,985,985,0
|
|
20240813,114300,67467134,985,985,985,985,0
|
|
20240813,114200,67467134,985,985,985,985,0
|
|
20240813,114100,67467134,985,987,987,985,1000
|
|
20240813,114000,66481722,987,987,987,987,0
|
|
20240813,113900,66481722,987,987,987,987,0
|
|
20240813,113800,66481722,987,987,987,987,419
|
|
20240813,113700,66068169,987,987,987,987,1
|
|
20240813,113600,66067182,991,991,991,991,0
|
|
20240813,113500,66067182,991,988,991,988,241
|
|
20240813,113400,65829071,988,988,988,988,0
|
|
20240813,113300,65829071,988,988,988,988,0
|
|
20240813,113200,65829071,988,988,988,988,7
|
|
20240813,113100,65822155,987,987,987,987,0
|
|
20240813,113000,65822155,987,991,991,987,1095
|
|
20240813,112900,64740306,994,994,994,994,0
|
|
20240813,112800,64740306,994,994,994,994,0
|
|
20240813,112700,64740306,994,994,994,994,0
|
|
20240813,112600,64740306,994,991,994,991,109
|
|
20240813,112500,64631987,991,991,991,991,10
|
|
20240813,112400,64622077,990,990,990,990,10
|
|
20240813,112300,64612177,990,991,991,990,697
|
|
20240813,112200,63921599,991,991,991,991,0
|
|
20240813,112100,63921599,991,991,991,991,504
|
|
20240813,112000,63422135,991,991,991,991,0
|
|
20240813,111900,63422135,991,991,991,991,1
|
|
20240813,111800,63421144,991,991,991,991,0
|
|
20240813,111700,63421144,991,991,991,991,0
|
|
20240813,111600,63421144,991,991,991,991,0
|
|
20240813,111500,63421144,991,991,991,991,0
|
|
20240813,111400,63421144,991,991,991,991,0
|
|
20240813,111300,63421144,991,991,991,991,0
|
|
20240813,111200,63421144,991,991,991,991,0
|
|
20240813,111100,63421144,991,991,991,991,0
|
|
20240813,111000,63421144,991,991,991,991,0
|
|
20240813,110900,63421144,991,991,991,991,9
|
|
20240813,110800,63412225,990,990,990,990,0
|
|
20240813,110700,63412225,990,990,990,990,0
|
|
20240813,110600,63412225,990,990,990,990,0
|
|
20240813,110500,63412225,990,990,990,990,0
|
|
20240813,110400,63412225,990,990,990,990,0
|
|
20240813,110300,63412225,990,991,991,990,2000
|
|
20240813,110200,61432199,991,991,991,991,0
|
|
20240813,110100,61432199,991,991,991,991,0
|
|
20240813,110000,61432199,991,991,991,991,0
|
|
20240813,105900,61432199,991,991,991,991,0
|
|
20240813,105800,61432199,991,991,991,991,0
|
|
20240813,105700,61432199,991,991,991,991,66
|
|
20240813,105600,61366793,990,993,993,990,454
|
|
20240813,105500,60916776,994,995,995,994,111
|
|
20240813,105400,60806427,995,995,995,995,0
|
|
20240813,105300,60806427,995,995,995,995,0
|
|
20240813,105200,60806427,995,995,995,995,0
|
|
20240813,105100,60806427,995,995,995,995,0
|
|
20240813,105000,60806427,995,995,995,995,0
|
|
20240813,104900,60806427,995,995,995,995,39
|
|
20240813,104800,60767622,996,997,997,996,514
|
|
20240813,104700,60255174,999,999,999,999,2
|
|
20240813,104600,60253176,999,999,999,999,3000
|
|
20240813,104500,57256176,996,999,999,996,404
|
|
20240813,104400,56852589,999,999,999,999,100
|
|
20240813,104300,56752689,996,996,996,996,8
|
|
20240813,104200,56744721,996,996,996,996,0
|
|
20240813,104100,56744721,996,996,996,996,0
|
|
20240813,104000,56744721,996,996,996,996,0
|
|
20240813,103900,56744721,996,996,996,996,0
|
|
20240813,103800,56744721,996,996,996,996,0
|
|
20240813,103700,56744721,996,996,996,996,0
|
|
20240813,103600,56744721,996,996,996,996,700
|
|
20240813,103500,56047521,996,996,996,996,200
|
|
20240813,103400,55848321,996,996,996,996,0
|
|
20240813,103300,55848321,996,996,996,996,0
|
|
20240813,103200,55848321,996,996,996,996,0
|
|
20240813,103100,55848321,996,996,996,996,20
|
|
20240813,103000,55828401,999,999,999,999,0
|
|
20240813,102900,55828401,999,999,999,999,0
|
|
20240813,102800,55828401,999,999,999,999,0
|
|
20240813,102700,55828401,999,999,999,999,0
|
|
20240813,102600,55828401,999,999,999,999,0
|
|
20240813,102500,55828401,999,999,999,999,0
|
|
20240813,102400,55828401,999,999,999,999,1
|
|
20240813,102300,55827402,999,999,999,999,0
|
|
20240813,102200,55827402,999,999,999,999,0
|
|
20240813,102100,55827402,999,999,999,999,0
|
|
20240813,102000,55827402,999,999,999,999,0
|
|
20240813,101900,55827402,999,999,999,999,2
|
|
20240813,101800,55825404,998,998,998,998,0
|
|
20240813,101700,55825404,998,998,998,992,251
|
|
20240813,101600,55574912,998,998,998,998,0
|
|
20240813,101500,55574912,998,998,998,998,100
|
|
20240813,101400,55475112,995,995,995,995,0
|
|
20240813,101300,55475112,995,995,995,995,0
|
|
20240813,101200,55475112,995,992,995,991,535
|
|
20240813,101100,54944687,995,995,995,995,0
|
|
20240813,101000,54944687,995,995,995,995,0
|
|
20240813,100900,54944687,995,995,995,995,257
|
|
20240813,100800,54688972,995,995,995,995,0
|
|
20240813,100700,54688972,995,999,999,995,29
|
|
20240813,100600,54660013,999,999,999,999,0
|
|
20240813,100500,54660013,999,999,999,999,0
|
|
20240813,100400,54660013,999,999,999,999,1
|
|
20240813,100300,54659014,995,999,999,995,55
|
|
20240813,100200,54604089,1000,1000,1000,1000,0
|
|
20240813,100100,54604089,1000,1000,1000,1000,0
|
|
20240813,100000,54604089,1000,1000,1000,1000,0
|
|
20240813,095900,54604089,1000,1000,1000,1000,0
|
|
20240813,095800,54604089,1000,1000,1000,1000,0
|
|
20240813,095700,54604089,1000,1000,1000,1000,0
|
|
20240813,095600,54604089,1000,1000,1000,1000,0
|
|
20240813,095500,54604089,1000,1000,1000,1000,0
|
|
20240813,095400,54604089,1000,1000,1000,1000,0
|
|
20240813,095300,54604089,1000,1000,1000,1000,0
|
|
20240813,095200,54604089,1000,1000,1000,1000,0
|
|
20240813,095100,54604089,1000,1000,1000,1000,0
|
|
20240813,095000,54604089,1000,1000,1000,1000,55
|
|
20240813,094900,54549089,1000,1000,1000,1000,1
|
|
20240813,094800,54548089,1000,995,1001,995,1210
|
|
20240813,094700,53342880,1001,1001,1001,1001,0
|
|
20240813,094600,53342880,1001,1001,1001,1001,0
|
|
20240813,094500,53342880,1001,1001,1001,1001,202
|
|
20240813,094400,53140678,1001,1001,1001,1001,0
|
|
20240813,094300,53140678,1001,1001,1001,1001,10
|
|
20240813,094200,53130668,1001,1001,1001,1001,0
|
|
20240813,094100,53130668,1001,1001,1001,1001,3
|
|
20240813,094000,53127665,997,997,997,997,0
|
|
20240813,093900,53127665,997,997,997,997,0
|
|
20240813,093800,53127665,997,997,997,997,596
|
|
20240813,093700,52533453,997,984,997,983,7165
|
|
20240813,093600,45406038,991,991,991,991,0
|
|
20240813,093500,45406038,991,991,991,991,0
|
|
20240813,093400,45406038,991,991,991,991,0
|
|
20240813,093300,45406038,991,991,991,991,0
|
|
20240813,093200,45406038,991,986,991,986,5349
|
|
20240813,093100,40124093,988,991,991,981,6295
|
|
20240813,093000,33893854,991,999,999,991,4088
|
|
20240813,092900,29811213,1000,1007,1007,1000,18345
|
|
20240813,092800,11395454,1006,1007,1007,1006,3200
|
|
20240813,092700,8174354,1014,1014,1014,1014,0
|
|
20240813,092600,8174354,1014,1014,1014,1014,0
|
|
20240813,092500,8174354,1014,1014,1014,1014,0
|
|
20240813,092400,8174354,1014,1014,1014,1014,0
|
|
20240813,092300,8174354,1014,1014,1014,1014,0
|
|
20240813,092200,8174354,1014,1014,1014,1014,0
|
|
20240813,092100,8174354,1014,1014,1014,1014,0
|
|
20240813,092000,8174354,1014,1014,1014,1014,0
|
|
20240813,091900,8174354,1014,1014,1014,1014,0
|
|
20240813,091800,8174354,1014,1014,1014,1014,0
|
|
20240813,091700,8174354,1014,1014,1014,1014,935
|
|
20240813,091600,7226264,1014,1014,1014,1014,0
|
|
20240813,091500,7226264,1014,1014,1014,1014,0
|
|
20240813,091400,7226264,1014,1014,1014,1014,450
|
|
20240813,091300,6769964,1006,1006,1006,1006,0
|
|
20240813,091200,6769964,1006,1006,1006,1006,0
|
|
20240813,091100,6769964,1006,1006,1006,1006,0
|
|
20240813,091000,6769964,1006,1006,1006,1006,0
|
|
20240813,090900,6769964,1006,1014,1014,1006,525
|
|
20240813,090800,6241806,1006,1006,1006,1006,1
|
|
20240813,090700,6240800,1006,1006,1006,1006,0
|
|
20240813,090600,6240800,1006,1006,1006,1006,280
|
|
20240813,090500,5959120,1014,1014,1014,1014,1
|
|
20240813,090400,5958106,1006,1006,1006,1006,0
|
|
20240813,090300,5958106,1006,1007,1007,1006,522
|
|
20240813,090200,5432697,1006,1006,1006,1006,28
|
|
20240813,090100,5404529,1005,1007,1007,1005,2220
|
|
20240813,090000,3172252,1016,1005,1016,1005,3153
|