717 lines
30 KiB
CSV
717 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,205400,56127642,999,999,999,999,814
|
|
20240814,205300,56127642,999,999,999,999,0
|
|
20240814,205200,56127642,999,999,999,999,0
|
|
20240814,205100,56127642,999,999,999,999,0
|
|
20240814,205000,56127642,999,999,999,999,0
|
|
20240814,204900,56127642,999,999,999,999,0
|
|
20240814,204800,56127642,999,999,999,999,0
|
|
20240814,204700,56127642,999,999,999,999,0
|
|
20240814,204600,56127642,999,999,999,999,0
|
|
20240814,204500,56127642,999,999,999,999,0
|
|
20240814,204400,56127642,999,999,999,999,0
|
|
20240814,204300,56127642,999,999,999,999,0
|
|
20240814,204200,56127642,999,999,999,999,0
|
|
20240814,204100,56127642,999,999,999,999,0
|
|
20240814,204000,56127642,999,999,999,999,0
|
|
20240814,203900,56127642,999,999,999,999,0
|
|
20240814,203800,56127642,999,999,999,999,0
|
|
20240814,203700,56127642,999,999,999,999,0
|
|
20240814,203600,56127642,999,999,999,999,0
|
|
20240814,203500,56127642,999,999,999,999,0
|
|
20240814,203400,56127642,999,999,999,999,0
|
|
20240814,203300,56127642,999,999,999,999,0
|
|
20240814,203200,56127642,999,999,999,999,0
|
|
20240814,203100,56127642,999,999,999,999,0
|
|
20240814,203000,56127642,999,999,999,999,0
|
|
20240814,202900,56127642,999,999,999,999,0
|
|
20240814,202800,56127642,999,999,999,999,0
|
|
20240814,202700,56127642,999,999,999,999,0
|
|
20240814,202600,56127642,999,999,999,999,0
|
|
20240814,202500,56127642,999,999,999,999,0
|
|
20240814,202400,56127642,999,999,999,999,814
|
|
20240814,202300,56127642,999,999,999,999,0
|
|
20240814,202200,56127642,999,999,999,999,0
|
|
20240814,202100,56127642,999,999,999,999,0
|
|
20240814,202000,56127642,999,999,999,999,0
|
|
20240814,201900,56127642,999,999,999,999,0
|
|
20240814,201800,56127642,999,999,999,999,0
|
|
20240814,201700,56127642,999,999,999,999,0
|
|
20240814,201600,56127642,999,999,999,999,0
|
|
20240814,201500,56127642,999,999,999,999,0
|
|
20240814,201400,56127642,999,999,999,999,0
|
|
20240814,201300,56127642,999,999,999,999,0
|
|
20240814,201200,56127642,999,999,999,999,0
|
|
20240814,201100,56127642,999,999,999,999,0
|
|
20240814,201000,56127642,999,999,999,999,0
|
|
20240814,200900,56127642,999,999,999,999,0
|
|
20240814,200800,56127642,999,999,999,999,0
|
|
20240814,200700,56127642,999,999,999,999,0
|
|
20240814,200600,56127642,999,999,999,999,0
|
|
20240814,200500,56127642,999,999,999,999,0
|
|
20240814,200400,56127642,999,999,999,999,0
|
|
20240814,200300,56127642,999,999,999,999,0
|
|
20240814,200200,56127642,999,999,999,999,0
|
|
20240814,200100,56127642,999,999,999,999,0
|
|
20240814,200000,56127642,999,999,999,999,0
|
|
20240814,195900,56127642,999,999,999,999,0
|
|
20240814,195800,56127642,999,999,999,999,0
|
|
20240814,195700,56127642,999,999,999,999,0
|
|
20240814,195600,56127642,999,999,999,999,0
|
|
20240814,195500,56127642,999,999,999,999,0
|
|
20240814,195400,56127642,999,999,999,999,814
|
|
20240814,195300,56127642,999,999,999,999,0
|
|
20240814,195200,56127642,999,999,999,999,0
|
|
20240814,195100,56127642,999,999,999,999,0
|
|
20240814,195000,56127642,999,999,999,999,0
|
|
20240814,194900,56127642,999,999,999,999,0
|
|
20240814,194800,56127642,999,999,999,999,0
|
|
20240814,194700,56127642,999,999,999,999,0
|
|
20240814,194600,56127642,999,999,999,999,0
|
|
20240814,194500,56127642,999,999,999,999,0
|
|
20240814,194400,56127642,999,999,999,999,0
|
|
20240814,194300,56127642,999,999,999,999,0
|
|
20240814,194200,56127642,999,999,999,999,0
|
|
20240814,194100,56127642,999,999,999,999,0
|
|
20240814,194000,56127642,999,999,999,999,0
|
|
20240814,193900,56127642,999,999,999,999,0
|
|
20240814,193800,56127642,999,999,999,999,0
|
|
20240814,193700,56127642,999,999,999,999,0
|
|
20240814,193600,56127642,999,999,999,999,0
|
|
20240814,193500,56127642,999,999,999,999,0
|
|
20240814,193400,56127642,999,999,999,999,0
|
|
20240814,193300,56127642,999,999,999,999,0
|
|
20240814,193200,56127642,999,999,999,999,0
|
|
20240814,193100,56127642,999,999,999,999,0
|
|
20240814,193000,56127642,999,999,999,999,0
|
|
20240814,192900,56127642,999,999,999,999,0
|
|
20240814,192800,56127642,999,999,999,999,0
|
|
20240814,192700,56127642,999,999,999,999,0
|
|
20240814,192600,56127642,999,999,999,999,0
|
|
20240814,192500,56127642,999,999,999,999,0
|
|
20240814,192400,56127642,999,999,999,999,814
|
|
20240814,192300,56127642,999,999,999,999,0
|
|
20240814,192200,56127642,999,999,999,999,0
|
|
20240814,192100,56127642,999,999,999,999,0
|
|
20240814,192000,56127642,999,999,999,999,0
|
|
20240814,191900,56127642,999,999,999,999,0
|
|
20240814,191800,56127642,999,999,999,999,0
|
|
20240814,191700,56127642,999,999,999,999,0
|
|
20240814,191600,56127642,999,999,999,999,0
|
|
20240814,191500,56127642,999,999,999,999,0
|
|
20240814,191400,56127642,999,999,999,999,0
|
|
20240814,191300,56127642,999,999,999,999,0
|
|
20240814,191200,56127642,999,999,999,999,0
|
|
20240814,191100,56127642,999,999,999,999,0
|
|
20240814,191000,56127642,999,999,999,999,0
|
|
20240814,190900,56127642,999,999,999,999,0
|
|
20240814,190800,56127642,999,999,999,999,0
|
|
20240814,190700,56127642,999,999,999,999,0
|
|
20240814,190600,56127642,999,999,999,999,0
|
|
20240814,190500,56127642,999,999,999,999,0
|
|
20240814,190400,56127642,999,999,999,999,0
|
|
20240814,190300,56127642,999,999,999,999,0
|
|
20240814,190200,56127642,999,999,999,999,0
|
|
20240814,190100,56127642,999,999,999,999,0
|
|
20240814,190000,56127642,999,999,999,999,0
|
|
20240814,185900,56127642,999,999,999,999,0
|
|
20240814,185800,56127642,999,999,999,999,0
|
|
20240814,185700,56127642,999,999,999,999,0
|
|
20240814,185600,56127642,999,999,999,999,0
|
|
20240814,185500,56127642,999,999,999,999,0
|
|
20240814,185400,56127642,999,999,999,999,814
|
|
20240814,185300,56127642,999,999,999,999,0
|
|
20240814,185200,56127642,999,999,999,999,0
|
|
20240814,185100,56127642,999,999,999,999,0
|
|
20240814,185000,56127642,999,999,999,999,0
|
|
20240814,184900,56127642,999,999,999,999,0
|
|
20240814,184800,56127642,999,999,999,999,0
|
|
20240814,184700,56127642,999,999,999,999,0
|
|
20240814,184600,56127642,999,999,999,999,0
|
|
20240814,184500,56127642,999,999,999,999,0
|
|
20240814,184400,56127642,999,999,999,999,0
|
|
20240814,184300,56127642,999,999,999,999,0
|
|
20240814,184200,56127642,999,999,999,999,0
|
|
20240814,184100,56127642,999,999,999,999,0
|
|
20240814,184000,56127642,999,999,999,999,0
|
|
20240814,183900,56127642,999,999,999,999,0
|
|
20240814,183800,56127642,999,999,999,999,0
|
|
20240814,183700,56127642,999,999,999,999,0
|
|
20240814,183600,56127642,999,999,999,999,0
|
|
20240814,183500,56127642,999,999,999,999,0
|
|
20240814,183400,56127642,999,999,999,999,0
|
|
20240814,183300,56127642,999,999,999,999,0
|
|
20240814,183200,56127642,999,999,999,999,0
|
|
20240814,183100,56127642,999,999,999,999,0
|
|
20240814,183000,56127642,999,999,999,999,0
|
|
20240814,182900,56127642,999,999,999,999,0
|
|
20240814,182800,56127642,999,999,999,999,0
|
|
20240814,182700,56127642,999,999,999,999,0
|
|
20240814,182600,56127642,999,999,999,999,0
|
|
20240814,182500,56127642,999,999,999,999,0
|
|
20240814,182400,56127642,999,999,999,999,814
|
|
20240814,182300,56127642,999,999,999,999,0
|
|
20240814,182200,56127642,999,999,999,999,0
|
|
20240814,182100,56127642,999,999,999,999,0
|
|
20240814,182000,56127642,999,999,999,999,0
|
|
20240814,181900,56127642,999,999,999,999,0
|
|
20240814,181800,56127642,999,999,999,999,0
|
|
20240814,181700,56127642,999,999,999,999,0
|
|
20240814,181600,56127642,999,999,999,999,0
|
|
20240814,181500,56127642,999,999,999,999,0
|
|
20240814,181400,56127642,999,999,999,999,0
|
|
20240814,181300,56127642,999,999,999,999,0
|
|
20240814,181200,56127642,999,999,999,999,0
|
|
20240814,181100,56127642,999,999,999,999,0
|
|
20240814,181000,56127642,999,999,999,999,0
|
|
20240814,180900,56127642,999,999,999,999,0
|
|
20240814,180800,56127642,999,999,999,999,0
|
|
20240814,180700,56127642,999,999,999,999,0
|
|
20240814,180600,56127642,999,999,999,999,0
|
|
20240814,180500,56127642,999,999,999,999,0
|
|
20240814,180400,56127642,999,999,999,999,0
|
|
20240814,180300,56127642,999,999,999,999,0
|
|
20240814,180200,56127642,999,999,999,999,0
|
|
20240814,180100,56127642,999,999,999,999,0
|
|
20240814,180000,56127642,999,999,999,999,0
|
|
20240814,175900,56127642,999,999,999,999,0
|
|
20240814,175800,56127642,999,999,999,999,0
|
|
20240814,175700,56127642,999,999,999,999,0
|
|
20240814,175600,56127642,999,999,999,999,0
|
|
20240814,175500,56127642,999,999,999,999,0
|
|
20240814,175400,56127642,999,999,999,999,814
|
|
20240814,175300,56127642,999,999,999,999,0
|
|
20240814,175200,56127642,999,999,999,999,0
|
|
20240814,175100,56127642,999,999,999,999,0
|
|
20240814,175000,56127642,999,999,999,999,0
|
|
20240814,174900,56127642,999,999,999,999,0
|
|
20240814,174800,56127642,999,999,999,999,0
|
|
20240814,174700,56127642,999,999,999,999,0
|
|
20240814,174600,56127642,999,999,999,999,0
|
|
20240814,174500,56127642,999,999,999,999,0
|
|
20240814,174400,56127642,999,999,999,999,0
|
|
20240814,174300,56127642,999,999,999,999,0
|
|
20240814,174200,56127642,999,999,999,999,0
|
|
20240814,174100,56127642,999,999,999,999,0
|
|
20240814,174000,56127642,999,999,999,999,0
|
|
20240814,173900,56127642,999,999,999,999,0
|
|
20240814,173800,56127642,999,999,999,999,0
|
|
20240814,173700,56127642,999,999,999,999,0
|
|
20240814,173600,56127642,999,999,999,999,0
|
|
20240814,173500,56127642,999,999,999,999,0
|
|
20240814,173400,56127642,999,999,999,999,0
|
|
20240814,173300,56127642,999,999,999,999,0
|
|
20240814,173200,56127642,999,999,999,999,0
|
|
20240814,173100,56127642,999,999,999,999,0
|
|
20240814,173000,56127642,999,999,999,999,0
|
|
20240814,172900,56127642,999,999,999,999,0
|
|
20240814,172800,56127642,999,999,999,999,0
|
|
20240814,172700,56127642,999,999,999,999,0
|
|
20240814,172600,56127642,999,999,999,999,0
|
|
20240814,172500,56127642,999,999,999,999,0
|
|
20240814,172400,56127642,999,999,999,999,814
|
|
20240814,172300,56127642,999,999,999,999,0
|
|
20240814,172200,56127642,999,999,999,999,0
|
|
20240814,172100,56127642,999,999,999,999,0
|
|
20240814,172000,56127642,999,999,999,999,0
|
|
20240814,171900,56127642,999,999,999,999,0
|
|
20240814,171800,56127642,999,999,999,999,0
|
|
20240814,171700,56127642,999,999,999,999,0
|
|
20240814,171600,56127642,999,999,999,999,0
|
|
20240814,171500,56127642,999,999,999,999,0
|
|
20240814,171400,56127642,999,999,999,999,0
|
|
20240814,171300,56127642,999,999,999,999,0
|
|
20240814,171200,56127642,999,999,999,999,0
|
|
20240814,171100,56127642,999,999,999,999,0
|
|
20240814,171000,56127642,999,999,999,999,0
|
|
20240814,170900,56127642,999,999,999,999,0
|
|
20240814,170800,56127642,999,999,999,999,0
|
|
20240814,170700,56127642,999,999,999,999,0
|
|
20240814,170600,56127642,999,999,999,999,0
|
|
20240814,170500,56127642,999,999,999,999,0
|
|
20240814,170400,56127642,999,999,999,999,0
|
|
20240814,170300,56127642,999,999,999,999,0
|
|
20240814,170200,56127642,999,999,999,999,0
|
|
20240814,170100,56127642,999,999,999,999,0
|
|
20240814,170000,56127642,999,999,999,999,0
|
|
20240814,165900,56127642,999,999,999,999,0
|
|
20240814,165800,56127642,999,999,999,999,0
|
|
20240814,165700,56127642,999,999,999,999,0
|
|
20240814,165600,56127642,999,999,999,999,0
|
|
20240814,165500,56127642,999,999,999,999,0
|
|
20240814,165400,56127642,999,999,999,999,814
|
|
20240814,165300,56127642,999,999,999,999,0
|
|
20240814,165200,56127642,999,999,999,999,0
|
|
20240814,165100,56127642,999,999,999,999,0
|
|
20240814,165000,56127642,999,999,999,999,0
|
|
20240814,164900,56127642,999,999,999,999,0
|
|
20240814,164800,56127642,999,999,999,999,0
|
|
20240814,164700,56127642,999,999,999,999,0
|
|
20240814,164600,56127642,999,999,999,999,0
|
|
20240814,164500,56127642,999,999,999,999,0
|
|
20240814,164400,56127642,999,999,999,999,0
|
|
20240814,164300,56127642,999,999,999,999,0
|
|
20240814,164200,56127642,999,999,999,999,0
|
|
20240814,164100,56127642,999,999,999,999,0
|
|
20240814,164000,56127642,999,999,999,999,0
|
|
20240814,163900,56127642,999,999,999,999,0
|
|
20240814,163800,56127642,999,999,999,999,0
|
|
20240814,163700,56127642,999,999,999,999,0
|
|
20240814,163600,56127642,999,999,999,999,0
|
|
20240814,163500,56127642,999,999,999,999,0
|
|
20240814,163400,56127642,999,999,999,999,0
|
|
20240814,163300,56127642,999,999,999,999,0
|
|
20240814,163200,56127642,999,999,999,999,0
|
|
20240814,163100,56127642,999,999,999,999,0
|
|
20240814,163000,56127642,999,999,999,999,0
|
|
20240814,162900,56127642,999,999,999,999,0
|
|
20240814,162800,56127642,999,999,999,999,0
|
|
20240814,162700,56127642,999,999,999,999,0
|
|
20240814,162600,56127642,999,999,999,999,0
|
|
20240814,162500,56127642,999,999,999,999,0
|
|
20240814,162400,56127642,999,999,999,999,814
|
|
20240814,162300,56127642,999,999,999,999,0
|
|
20240814,162200,56127642,999,999,999,999,0
|
|
20240814,162100,56127642,999,999,999,999,0
|
|
20240814,162000,56127642,999,999,999,999,0
|
|
20240814,161900,56127642,999,999,999,999,0
|
|
20240814,161800,56127642,999,999,999,999,0
|
|
20240814,161700,56127642,999,999,999,999,0
|
|
20240814,161600,56127642,999,999,999,999,0
|
|
20240814,161500,56127642,999,999,999,999,0
|
|
20240814,161400,56127642,999,999,999,999,0
|
|
20240814,161300,56127642,999,999,999,999,0
|
|
20240814,161200,56127642,999,999,999,999,0
|
|
20240814,161100,56127642,999,999,999,999,0
|
|
20240814,161000,56127642,999,999,999,999,0
|
|
20240814,160900,56127642,999,999,999,999,0
|
|
20240814,160800,56127642,999,999,999,999,0
|
|
20240814,160700,56127642,999,999,999,999,0
|
|
20240814,160600,56127642,999,999,999,999,0
|
|
20240814,160500,56127642,999,999,999,999,0
|
|
20240814,160400,56127642,999,999,999,999,0
|
|
20240814,160300,56127642,999,999,999,999,0
|
|
20240814,160200,56127642,999,999,999,999,0
|
|
20240814,160100,56127642,999,999,999,999,0
|
|
20240814,160000,56127642,999,999,999,999,0
|
|
20240814,155900,56127642,999,999,999,999,0
|
|
20240814,155800,56127642,999,999,999,999,0
|
|
20240814,155700,56127642,999,999,999,999,0
|
|
20240814,155600,56127642,999,999,999,999,0
|
|
20240814,155500,56127642,999,999,999,999,0
|
|
20240814,155400,56127642,999,999,999,999,814
|
|
20240814,155300,56127642,999,999,999,999,0
|
|
20240814,155200,56127642,999,999,999,999,0
|
|
20240814,155100,56127642,999,999,999,999,0
|
|
20240814,155000,56127642,999,999,999,999,0
|
|
20240814,154900,56127642,999,999,999,999,0
|
|
20240814,154800,56127642,999,999,999,999,0
|
|
20240814,154700,56127642,999,999,999,999,0
|
|
20240814,154600,56127642,999,999,999,999,0
|
|
20240814,154500,56127642,999,999,999,999,0
|
|
20240814,154400,56127642,999,999,999,999,0
|
|
20240814,154300,56127642,999,999,999,999,0
|
|
20240814,154200,56127642,999,999,999,999,0
|
|
20240814,154100,56127642,999,999,999,999,0
|
|
20240814,154000,56127642,999,999,999,999,0
|
|
20240814,153900,56127642,999,999,999,999,0
|
|
20240814,153800,56127642,999,999,999,999,0
|
|
20240814,153700,56127642,999,999,999,999,0
|
|
20240814,153600,56127642,999,999,999,999,0
|
|
20240814,153500,56127642,999,999,999,999,0
|
|
20240814,153400,56127642,999,999,999,999,0
|
|
20240814,153300,56127642,999,999,999,999,0
|
|
20240814,153200,56127642,999,999,999,999,0
|
|
20240814,153100,56127642,999,999,999,999,0
|
|
20240814,153000,56127642,999,999,999,999,814
|
|
20240814,152900,55314456,997,997,997,997,0
|
|
20240814,152800,55314456,997,997,997,997,0
|
|
20240814,152700,55314456,997,997,997,997,0
|
|
20240814,152600,55314456,997,997,997,997,0
|
|
20240814,152500,55314456,997,997,997,997,0
|
|
20240814,152400,55314456,997,997,997,997,0
|
|
20240814,152300,55314456,997,997,997,997,0
|
|
20240814,152200,55314456,997,997,997,997,0
|
|
20240814,152100,55314456,997,997,997,997,0
|
|
20240814,152000,55314456,997,997,997,997,0
|
|
20240814,151900,55314456,997,997,997,997,1
|
|
20240814,151800,55313459,993,993,993,993,1
|
|
20240814,151700,55312466,991,991,991,991,29
|
|
20240814,151600,55283727,991,991,991,991,0
|
|
20240814,151500,55283727,991,991,991,991,0
|
|
20240814,151400,55283727,991,991,991,991,0
|
|
20240814,151300,55283727,991,991,991,991,0
|
|
20240814,151200,55283727,991,991,991,991,0
|
|
20240814,151100,55283727,991,991,991,991,0
|
|
20240814,151000,55283727,991,991,991,991,0
|
|
20240814,150900,55283727,991,991,991,991,1500
|
|
20240814,150800,53797227,997,992,997,991,3400
|
|
20240814,150700,50418427,997,997,997,997,0
|
|
20240814,150600,50418427,997,997,997,997,0
|
|
20240814,150500,50418427,997,997,997,997,0
|
|
20240814,150400,50418427,997,997,997,997,0
|
|
20240814,150300,50418427,997,997,997,997,0
|
|
20240814,150200,50418427,997,997,997,997,0
|
|
20240814,150100,50418427,997,997,997,997,10
|
|
20240814,150000,50408457,997,997,997,997,0
|
|
20240814,145900,50408457,997,997,997,997,0
|
|
20240814,145800,50408457,997,997,997,997,0
|
|
20240814,145700,50408457,997,997,997,997,0
|
|
20240814,145600,50408457,997,996,997,996,41
|
|
20240814,145500,50367600,997,997,997,997,0
|
|
20240814,145400,50367600,997,997,997,997,0
|
|
20240814,145300,50367600,997,997,997,997,0
|
|
20240814,145200,50367600,997,997,997,997,0
|
|
20240814,145100,50367600,997,997,997,997,0
|
|
20240814,145000,50367600,997,997,997,997,0
|
|
20240814,144900,50367600,997,997,997,997,0
|
|
20240814,144800,50367600,997,996,997,996,333
|
|
20240814,144700,50035669,997,997,997,997,0
|
|
20240814,144600,50035669,997,997,997,997,0
|
|
20240814,144500,50035669,997,997,997,997,0
|
|
20240814,144400,50035669,997,997,997,997,2
|
|
20240814,144300,50033675,996,996,996,996,1200
|
|
20240814,144200,48838475,997,997,997,997,0
|
|
20240814,144100,48838475,997,997,997,997,0
|
|
20240814,144000,48838475,997,997,997,997,0
|
|
20240814,143900,48838475,997,997,997,997,0
|
|
20240814,143800,48838475,997,997,997,997,0
|
|
20240814,143700,48838475,997,997,997,997,0
|
|
20240814,143600,48838475,997,997,997,997,118
|
|
20240814,143500,48720829,997,997,997,997,0
|
|
20240814,143400,48720829,997,997,997,997,0
|
|
20240814,143300,48720829,997,997,997,997,0
|
|
20240814,143200,48720829,997,997,997,997,0
|
|
20240814,143100,48720829,997,997,997,997,0
|
|
20240814,143000,48720829,997,997,997,997,1
|
|
20240814,142900,48719832,995,995,995,995,0
|
|
20240814,142800,48719832,995,995,995,995,0
|
|
20240814,142700,48719832,995,995,995,995,1100
|
|
20240814,142600,47625332,992,992,992,992,478
|
|
20240814,142500,47151156,986,993,993,986,3200
|
|
20240814,142400,43993626,992,992,992,992,0
|
|
20240814,142300,43993626,992,992,992,992,0
|
|
20240814,142200,43993626,992,992,992,992,0
|
|
20240814,142100,43993626,992,992,992,992,0
|
|
20240814,142000,43993626,992,993,993,992,500
|
|
20240814,141900,43497506,992,992,992,992,0
|
|
20240814,141800,43497506,992,992,992,992,80
|
|
20240814,141700,43418146,996,996,996,996,0
|
|
20240814,141600,43418146,996,996,996,996,0
|
|
20240814,141500,43418146,996,996,996,996,500
|
|
20240814,141400,42920146,997,997,997,997,0
|
|
20240814,141300,42920146,997,997,997,997,100
|
|
20240814,141200,42820446,996,992,996,992,981
|
|
20240814,141100,41844885,990,990,990,990,0
|
|
20240814,141000,41844885,990,990,990,990,0
|
|
20240814,140900,41844885,990,990,990,990,0
|
|
20240814,140800,41844885,990,990,990,990,0
|
|
20240814,140700,41844885,990,990,990,990,30
|
|
20240814,140600,41815185,990,990,990,990,0
|
|
20240814,140500,41815185,990,990,990,990,0
|
|
20240814,140400,41815185,990,990,990,990,0
|
|
20240814,140300,41815185,990,990,990,990,0
|
|
20240814,140200,41815185,990,990,990,990,0
|
|
20240814,140100,41815185,990,990,990,990,0
|
|
20240814,140000,41815185,990,990,990,990,0
|
|
20240814,135900,41815185,990,990,990,990,0
|
|
20240814,135800,41815185,990,990,990,990,141
|
|
20240814,135700,41675595,987,987,987,987,1
|
|
20240814,135600,41674608,987,987,987,987,5
|
|
20240814,135500,41669673,990,990,990,990,0
|
|
20240814,135400,41669673,990,990,990,990,4
|
|
20240814,135300,41665713,990,990,990,990,0
|
|
20240814,135200,41665713,990,990,990,990,0
|
|
20240814,135100,41665713,990,990,990,990,0
|
|
20240814,135000,41665713,990,990,990,990,0
|
|
20240814,134900,41665713,990,990,990,990,0
|
|
20240814,134800,41665713,990,990,990,990,0
|
|
20240814,134700,41665713,990,990,990,990,0
|
|
20240814,134600,41665713,990,990,990,990,0
|
|
20240814,134500,41665713,990,990,990,990,0
|
|
20240814,134400,41665713,990,990,990,990,0
|
|
20240814,134300,41665713,990,990,990,990,196
|
|
20240814,134200,41471673,990,990,990,990,0
|
|
20240814,134100,41471673,990,990,990,990,0
|
|
20240814,134000,41471673,990,990,990,990,0
|
|
20240814,133900,41471673,990,990,990,990,0
|
|
20240814,133800,41471673,990,990,990,990,56
|
|
20240814,133700,41416233,990,990,990,990,0
|
|
20240814,133600,41416233,990,990,990,990,0
|
|
20240814,133500,41416233,990,990,990,990,0
|
|
20240814,133400,41416233,990,990,990,990,0
|
|
20240814,133300,41416233,990,990,990,990,0
|
|
20240814,133200,41416233,990,990,990,990,0
|
|
20240814,133100,41416233,990,990,990,990,84
|
|
20240814,133000,41333073,990,990,990,990,0
|
|
20240814,132900,41333073,990,990,990,990,0
|
|
20240814,132800,41333073,990,990,990,990,110
|
|
20240814,132700,41224173,990,990,990,990,130
|
|
20240814,132600,41095473,990,990,990,990,0
|
|
20240814,132500,41095473,990,990,990,990,0
|
|
20240814,132400,41095473,990,990,990,990,0
|
|
20240814,132300,41095473,990,990,990,990,0
|
|
20240814,132200,41095473,990,990,990,990,0
|
|
20240814,132100,41095473,990,990,990,990,150
|
|
20240814,132000,40946973,990,990,990,990,0
|
|
20240814,131900,40946973,990,990,990,990,0
|
|
20240814,131800,40946973,990,990,990,990,0
|
|
20240814,131700,40946973,990,990,990,990,0
|
|
20240814,131600,40946973,990,990,990,990,0
|
|
20240814,131500,40946973,990,990,990,990,0
|
|
20240814,131400,40946973,990,990,990,990,0
|
|
20240814,131300,40946973,990,990,990,990,0
|
|
20240814,131200,40946973,990,990,990,990,250
|
|
20240814,131100,40699473,990,990,990,990,0
|
|
20240814,131000,40699473,990,990,990,990,0
|
|
20240814,130900,40699473,990,990,990,990,0
|
|
20240814,130800,40699473,990,990,990,990,0
|
|
20240814,130700,40699473,990,990,990,990,0
|
|
20240814,130600,40699473,990,990,990,990,0
|
|
20240814,130500,40699473,990,990,990,990,0
|
|
20240814,130400,40699473,990,990,990,990,0
|
|
20240814,130300,40699473,990,990,990,990,0
|
|
20240814,130200,40699473,990,990,990,990,0
|
|
20240814,130100,40699473,990,990,990,990,0
|
|
20240814,130000,40699473,990,990,990,990,0
|
|
20240814,125900,40699473,990,990,990,990,750
|
|
20240814,125800,39956973,985,985,985,985,0
|
|
20240814,125700,39956973,985,985,985,985,0
|
|
20240814,125600,39956973,985,985,985,985,0
|
|
20240814,125500,39956973,985,985,985,985,0
|
|
20240814,125400,39956973,985,985,985,985,0
|
|
20240814,125300,39956973,985,985,985,985,0
|
|
20240814,125200,39956973,985,986,986,985,50
|
|
20240814,125100,39907721,986,986,986,986,300
|
|
20240814,125000,39611921,986,988,988,986,33
|
|
20240814,124900,39579323,987,986,987,986,658
|
|
20240814,124800,38930302,986,986,986,986,0
|
|
20240814,124700,38930302,986,985,986,985,1288
|
|
20240814,124600,37660822,985,985,985,985,1300
|
|
20240814,124500,36380322,987,986,987,985,1527
|
|
20240814,124400,34876185,988,988,988,988,15
|
|
20240814,124300,34861365,989,988,989,988,98
|
|
20240814,124200,34764491,988,986,988,986,58
|
|
20240814,124100,34707189,990,990,990,990,0
|
|
20240814,124000,34707189,990,990,990,990,0
|
|
20240814,123900,34707189,990,990,990,990,0
|
|
20240814,123800,34707189,990,990,990,990,0
|
|
20240814,123700,34707189,990,990,990,990,1151
|
|
20240814,123600,33567699,990,990,990,990,0
|
|
20240814,123500,33567699,990,990,990,990,0
|
|
20240814,123400,33567699,990,990,990,990,0
|
|
20240814,123300,33567699,990,990,990,990,0
|
|
20240814,123200,33567699,990,990,990,990,0
|
|
20240814,123100,33567699,990,990,990,990,0
|
|
20240814,123000,33567699,990,990,990,990,0
|
|
20240814,122900,33567699,990,990,990,990,0
|
|
20240814,122800,33567699,990,990,990,990,0
|
|
20240814,122700,33567699,990,990,990,990,0
|
|
20240814,122600,33567699,990,990,990,990,0
|
|
20240814,122500,33567699,990,990,990,990,0
|
|
20240814,122400,33567699,990,990,990,990,0
|
|
20240814,122300,33567699,990,990,990,990,0
|
|
20240814,122200,33567699,990,990,990,990,1000
|
|
20240814,122100,32577699,992,992,992,992,0
|
|
20240814,122000,32577699,992,992,992,992,0
|
|
20240814,121900,32577699,992,992,992,992,0
|
|
20240814,121800,32577699,992,992,992,992,0
|
|
20240814,121700,32577699,992,992,992,992,0
|
|
20240814,121600,32577699,992,992,992,992,0
|
|
20240814,121500,32577699,992,992,992,992,0
|
|
20240814,121400,32577699,992,992,992,992,0
|
|
20240814,121300,32577699,992,990,992,990,213
|
|
20240814,121200,32366827,985,985,985,985,0
|
|
20240814,121100,32366827,985,985,985,985,0
|
|
20240814,121000,32366827,985,985,985,985,92
|
|
20240814,120900,32276207,985,989,989,985,1070
|
|
20240814,120800,31218657,988,988,988,988,0
|
|
20240814,120700,31218657,988,988,988,988,0
|
|
20240814,120600,31218657,988,988,988,988,0
|
|
20240814,120500,31218657,988,988,988,988,0
|
|
20240814,120400,31218657,988,988,988,988,0
|
|
20240814,120300,31218657,988,988,988,988,0
|
|
20240814,120200,31218657,988,988,988,988,0
|
|
20240814,120100,31218657,988,988,988,988,0
|
|
20240814,120000,31218657,988,988,988,988,0
|
|
20240814,115900,31218657,988,988,988,988,0
|
|
20240814,115800,31218657,988,988,988,988,72
|
|
20240814,115700,31147521,989,989,989,989,34
|
|
20240814,115600,31113895,989,989,989,989,0
|
|
20240814,115500,31113895,989,989,989,989,0
|
|
20240814,115400,31113895,989,989,989,989,1
|
|
20240814,115300,31112906,986,986,986,986,1022
|
|
20240814,115200,30105214,986,986,986,986,0
|
|
20240814,115100,30105214,986,986,986,986,0
|
|
20240814,115000,30105214,986,983,986,983,3826
|
|
20240814,114900,26334504,983,983,983,983,0
|
|
20240814,114800,26334504,983,983,983,983,0
|
|
20240814,114700,26334504,983,983,983,983,0
|
|
20240814,114600,26334504,983,983,983,983,60
|
|
20240814,114500,26275524,983,983,983,983,0
|
|
20240814,114400,26275524,983,983,983,983,1
|
|
20240814,114300,26274541,983,983,983,983,3449
|
|
20240814,114200,22884174,983,983,983,983,0
|
|
20240814,114100,22884174,983,983,983,983,32
|
|
20240814,114000,22852718,983,983,983,983,502
|
|
20240814,113900,22359252,983,983,983,983,0
|
|
20240814,113800,22359252,983,983,983,983,0
|
|
20240814,113700,22359252,983,983,983,983,13
|
|
20240814,113600,22346473,982,982,982,982,0
|
|
20240814,113500,22346473,982,982,982,982,0
|
|
20240814,113400,22346473,982,982,982,982,0
|
|
20240814,113300,22346473,982,982,982,982,0
|
|
20240814,113200,22346473,982,982,982,982,0
|
|
20240814,113100,22346473,982,982,982,982,0
|
|
20240814,113000,22346473,982,982,982,982,0
|
|
20240814,112900,22346473,982,982,982,982,1845
|
|
20240814,112800,20534683,980,980,980,980,42
|
|
20240814,112700,20493523,982,982,982,982,50
|
|
20240814,112600,20444423,982,982,982,982,0
|
|
20240814,112500,20444423,982,982,982,982,0
|
|
20240814,112400,20444423,982,982,982,982,0
|
|
20240814,112300,20444423,982,982,982,982,41
|
|
20240814,112200,20404161,981,981,981,981,0
|
|
20240814,112100,20404161,981,981,981,981,0
|
|
20240814,112000,20404161,981,981,981,981,0
|
|
20240814,111900,20404161,981,981,981,981,0
|
|
20240814,111800,20404161,981,981,981,981,0
|
|
20240814,111700,20404161,981,981,981,981,0
|
|
20240814,111600,20404161,981,981,981,981,97
|
|
20240814,111500,20309004,981,981,981,981,3
|
|
20240814,111400,20306061,981,981,981,981,0
|
|
20240814,111300,20306061,981,981,981,981,0
|
|
20240814,111200,20306061,981,981,981,981,550
|
|
20240814,111100,19766511,981,981,981,981,275
|
|
20240814,111000,19496736,981,981,981,981,0
|
|
20240814,110900,19496736,981,981,981,981,244
|
|
20240814,110800,19257372,981,981,981,981,200
|
|
20240814,110700,19061172,981,981,981,981,56
|
|
20240814,110600,19006236,981,981,981,981,0
|
|
20240814,110500,19006236,981,980,981,980,430
|
|
20240814,110400,18584660,980,980,980,980,0
|
|
20240814,110300,18584660,980,980,980,980,0
|
|
20240814,110200,18584660,980,980,980,980,716
|
|
20240814,110100,17882980,979,979,979,979,446
|
|
20240814,110000,17446346,980,980,980,980,0
|
|
20240814,105900,17446346,980,980,980,980,0
|
|
20240814,105800,17446346,980,980,980,980,0
|
|
20240814,105700,17446346,980,980,980,980,1
|
|
20240814,105600,17445366,979,979,979,979,0
|
|
20240814,105500,17445366,979,979,979,979,0
|
|
20240814,105400,17445366,979,979,979,979,0
|
|
20240814,105300,17445366,979,979,979,979,0
|
|
20240814,105200,17445366,979,979,979,979,17
|
|
20240814,105100,17428723,979,979,979,979,0
|
|
20240814,105000,17428723,979,979,979,979,0
|
|
20240814,104900,17428723,979,979,979,979,10
|
|
20240814,104800,17418933,979,979,979,979,0
|
|
20240814,104700,17418933,979,979,979,979,490
|
|
20240814,104600,16939223,980,980,980,980,0
|
|
20240814,104500,16939223,980,980,980,980,0
|
|
20240814,104400,16939223,980,980,980,980,0
|
|
20240814,104300,16939223,980,980,980,980,5
|
|
20240814,104200,16934323,980,980,980,980,0
|
|
20240814,104100,16934323,980,980,980,980,0
|
|
20240814,104000,16934323,980,980,980,980,0
|
|
20240814,103900,16934323,980,980,980,980,300
|
|
20240814,103800,16640323,980,980,980,980,0
|
|
20240814,103700,16640323,980,980,980,980,1000
|
|
20240814,103600,15660323,980,980,980,980,0
|
|
20240814,103500,15660323,980,980,980,980,0
|
|
20240814,103400,15660323,980,980,980,980,0
|
|
20240814,103300,15660323,980,980,980,980,0
|
|
20240814,103200,15660323,980,980,980,980,121
|
|
20240814,103100,15541743,981,981,981,981,0
|
|
20240814,103000,15541743,981,981,981,981,102
|
|
20240814,102900,15441681,981,981,981,981,0
|
|
20240814,102800,15441681,981,981,981,981,42
|
|
20240814,102700,15400479,981,981,981,981,0
|
|
20240814,102600,15400479,981,981,981,981,9
|
|
20240814,102500,15391650,981,981,981,981,0
|
|
20240814,102400,15391650,981,981,981,981,0
|
|
20240814,102300,15391650,981,981,981,981,0
|
|
20240814,102200,15391650,981,981,981,981,1
|
|
20240814,102100,15390669,980,980,980,980,0
|
|
20240814,102000,15390669,980,981,981,980,30
|
|
20240814,101900,15361254,982,982,982,982,0
|
|
20240814,101800,15361254,982,982,982,982,787
|
|
20240814,101700,14588420,984,984,984,984,0
|
|
20240814,101600,14588420,984,984,984,984,0
|
|
20240814,101500,14588420,984,984,984,984,0
|
|
20240814,101400,14588420,984,984,984,984,0
|
|
20240814,101300,14588420,984,984,984,984,0
|
|
20240814,101200,14588420,984,984,984,984,0
|
|
20240814,101100,14588420,984,984,984,984,30
|
|
20240814,101000,14558900,984,984,984,984,40
|
|
20240814,100900,14519540,985,985,985,985,0
|
|
20240814,100800,14519540,985,985,985,985,0
|
|
20240814,100700,14519540,985,985,985,985,0
|
|
20240814,100600,14519540,985,985,985,985,0
|
|
20240814,100500,14519540,985,985,985,985,0
|
|
20240814,100400,14519540,985,985,985,985,1
|
|
20240814,100300,14518555,985,985,985,985,0
|
|
20240814,100200,14518555,985,985,985,985,0
|
|
20240814,100100,14518555,985,985,985,985,0
|
|
20240814,100000,14518555,985,985,985,985,0
|
|
20240814,095900,14518555,985,985,985,985,0
|
|
20240814,095800,14518555,985,985,985,985,0
|
|
20240814,095700,14518555,985,985,985,985,0
|
|
20240814,095600,14518555,985,985,985,985,0
|
|
20240814,095500,14518555,985,985,985,985,0
|
|
20240814,095400,14518555,985,985,985,985,0
|
|
20240814,095300,14518555,985,985,985,985,1
|
|
20240814,095200,14517570,985,985,985,985,0
|
|
20240814,095100,14517570,985,985,985,985,0
|
|
20240814,095000,14517570,985,985,985,985,900
|
|
20240814,094900,13631070,985,985,985,985,0
|
|
20240814,094800,13631070,985,985,985,985,0
|
|
20240814,094700,13631070,985,985,985,985,2
|
|
20240814,094600,13629100,979,979,979,979,915
|
|
20240814,094500,12733315,979,979,979,979,0
|
|
20240814,094400,12733315,979,979,979,979,0
|
|
20240814,094300,12733315,979,979,979,979,0
|
|
20240814,094200,12733315,979,979,979,979,0
|
|
20240814,094100,12733315,979,979,979,979,25
|
|
20240814,094000,12708840,984,984,984,984,0
|
|
20240814,093900,12708840,984,979,984,979,102
|
|
20240814,093800,12608477,985,985,985,985,1200
|
|
20240814,093700,11426477,986,986,986,986,0
|
|
20240814,093600,11426477,986,986,986,986,0
|
|
20240814,093500,11426477,986,986,986,986,0
|
|
20240814,093400,11426477,986,986,986,986,0
|
|
20240814,093300,11426477,986,986,986,986,0
|
|
20240814,093200,11426477,986,986,986,986,0
|
|
20240814,093100,11426477,986,986,986,986,0
|
|
20240814,093000,11426477,986,986,986,986,0
|
|
20240814,092900,11426477,986,986,986,986,1
|
|
20240814,092800,11425491,978,978,978,978,0
|
|
20240814,092700,11425491,978,981,981,978,2995
|
|
20240814,092600,8492639,981,981,981,981,0
|
|
20240814,092500,8492639,981,981,981,981,0
|
|
20240814,092400,8492639,981,981,981,981,1500
|
|
20240814,092300,7021139,981,981,981,981,700
|
|
20240814,092200,6334439,980,980,980,980,0
|
|
20240814,092100,6334439,980,980,980,980,0
|
|
20240814,092000,6334439,980,980,980,980,0
|
|
20240814,091900,6334439,980,980,980,980,0
|
|
20240814,091800,6334439,980,980,980,980,0
|
|
20240814,091700,6334439,980,980,980,980,0
|
|
20240814,091600,6334439,980,982,982,980,3200
|
|
20240814,091500,3195739,983,983,983,983,0
|
|
20240814,091400,3195739,983,987,987,983,1912
|
|
20240814,091300,1314415,988,988,988,988,0
|
|
20240814,091200,1314415,988,988,988,988,0
|
|
20240814,091100,1314415,988,988,988,988,0
|
|
20240814,091000,1314415,988,988,988,988,0
|
|
20240814,090900,1314415,988,988,988,988,0
|
|
20240814,090800,1314415,988,988,988,988,0
|
|
20240814,090700,1314415,988,988,988,988,0
|
|
20240814,090600,1314415,988,988,988,988,0
|
|
20240814,090500,1314415,988,988,988,988,585
|
|
20240814,090400,736435,986,986,986,986,0
|
|
20240814,090300,736435,986,986,986,986,13
|
|
20240814,090200,723617,985,985,985,985,40
|
|
20240814,090100,684217,983,983,983,983,0
|
|
20240814,090000,684217,983,978,983,978,699
|