717 lines
30 KiB
CSV
717 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,205400,93804093,977,977,977,977,3998
|
|
20240819,205300,93804093,977,977,977,977,0
|
|
20240819,205200,93804093,977,977,977,977,0
|
|
20240819,205100,93804093,977,977,977,977,0
|
|
20240819,205000,93804093,977,977,977,977,0
|
|
20240819,204900,93804093,977,977,977,977,0
|
|
20240819,204800,93804093,977,977,977,977,0
|
|
20240819,204700,93804093,977,977,977,977,0
|
|
20240819,204600,93804093,977,977,977,977,0
|
|
20240819,204500,93804093,977,977,977,977,0
|
|
20240819,204400,93804093,977,977,977,977,0
|
|
20240819,204300,93804093,977,977,977,977,0
|
|
20240819,204200,93804093,977,977,977,977,0
|
|
20240819,204100,93804093,977,977,977,977,0
|
|
20240819,204000,93804093,977,977,977,977,0
|
|
20240819,203900,93804093,977,977,977,977,0
|
|
20240819,203800,93804093,977,977,977,977,0
|
|
20240819,203700,93804093,977,977,977,977,0
|
|
20240819,203600,93804093,977,977,977,977,0
|
|
20240819,203500,93804093,977,977,977,977,0
|
|
20240819,203400,93804093,977,977,977,977,0
|
|
20240819,203300,93804093,977,977,977,977,0
|
|
20240819,203200,93804093,977,977,977,977,0
|
|
20240819,203100,93804093,977,977,977,977,0
|
|
20240819,203000,93804093,977,977,977,977,0
|
|
20240819,202900,93804093,977,977,977,977,0
|
|
20240819,202800,93804093,977,977,977,977,0
|
|
20240819,202700,93804093,977,977,977,977,0
|
|
20240819,202600,93804093,977,977,977,977,0
|
|
20240819,202500,93804093,977,977,977,977,0
|
|
20240819,202400,93804093,977,977,977,977,3998
|
|
20240819,202300,93804093,977,977,977,977,0
|
|
20240819,202200,93804093,977,977,977,977,0
|
|
20240819,202100,93804093,977,977,977,977,0
|
|
20240819,202000,93804093,977,977,977,977,0
|
|
20240819,201900,93804093,977,977,977,977,0
|
|
20240819,201800,93804093,977,977,977,977,0
|
|
20240819,201700,93804093,977,977,977,977,0
|
|
20240819,201600,93804093,977,977,977,977,0
|
|
20240819,201500,93804093,977,977,977,977,0
|
|
20240819,201400,93804093,977,977,977,977,0
|
|
20240819,201300,93804093,977,977,977,977,0
|
|
20240819,201200,93804093,977,977,977,977,0
|
|
20240819,201100,93804093,977,977,977,977,0
|
|
20240819,201000,93804093,977,977,977,977,0
|
|
20240819,200900,93804093,977,977,977,977,0
|
|
20240819,200800,93804093,977,977,977,977,0
|
|
20240819,200700,93804093,977,977,977,977,0
|
|
20240819,200600,93804093,977,977,977,977,0
|
|
20240819,200500,93804093,977,977,977,977,0
|
|
20240819,200400,93804093,977,977,977,977,0
|
|
20240819,200300,93804093,977,977,977,977,0
|
|
20240819,200200,93804093,977,977,977,977,0
|
|
20240819,200100,93804093,977,977,977,977,0
|
|
20240819,200000,93804093,977,977,977,977,0
|
|
20240819,195900,93804093,977,977,977,977,0
|
|
20240819,195800,93804093,977,977,977,977,0
|
|
20240819,195700,93804093,977,977,977,977,0
|
|
20240819,195600,93804093,977,977,977,977,0
|
|
20240819,195500,93804093,977,977,977,977,0
|
|
20240819,195400,93804093,977,977,977,977,3998
|
|
20240819,195300,93804093,977,977,977,977,0
|
|
20240819,195200,93804093,977,977,977,977,0
|
|
20240819,195100,93804093,977,977,977,977,0
|
|
20240819,195000,93804093,977,977,977,977,0
|
|
20240819,194900,93804093,977,977,977,977,0
|
|
20240819,194800,93804093,977,977,977,977,0
|
|
20240819,194700,93804093,977,977,977,977,0
|
|
20240819,194600,93804093,977,977,977,977,0
|
|
20240819,194500,93804093,977,977,977,977,0
|
|
20240819,194400,93804093,977,977,977,977,0
|
|
20240819,194300,93804093,977,977,977,977,0
|
|
20240819,194200,93804093,977,977,977,977,0
|
|
20240819,194100,93804093,977,977,977,977,0
|
|
20240819,194000,93804093,977,977,977,977,0
|
|
20240819,193900,93804093,977,977,977,977,0
|
|
20240819,193800,93804093,977,977,977,977,0
|
|
20240819,193700,93804093,977,977,977,977,0
|
|
20240819,193600,93804093,977,977,977,977,0
|
|
20240819,193500,93804093,977,977,977,977,0
|
|
20240819,193400,93804093,977,977,977,977,0
|
|
20240819,193300,93804093,977,977,977,977,0
|
|
20240819,193200,93804093,977,977,977,977,0
|
|
20240819,193100,93804093,977,977,977,977,0
|
|
20240819,193000,93804093,977,977,977,977,0
|
|
20240819,192900,93804093,977,977,977,977,0
|
|
20240819,192800,93804093,977,977,977,977,0
|
|
20240819,192700,93804093,977,977,977,977,0
|
|
20240819,192600,93804093,977,977,977,977,0
|
|
20240819,192500,93804093,977,977,977,977,0
|
|
20240819,192400,93804093,977,977,977,977,3998
|
|
20240819,192300,93804093,977,977,977,977,0
|
|
20240819,192200,93804093,977,977,977,977,0
|
|
20240819,192100,93804093,977,977,977,977,0
|
|
20240819,192000,93804093,977,977,977,977,0
|
|
20240819,191900,93804093,977,977,977,977,0
|
|
20240819,191800,93804093,977,977,977,977,0
|
|
20240819,191700,93804093,977,977,977,977,0
|
|
20240819,191600,93804093,977,977,977,977,0
|
|
20240819,191500,93804093,977,977,977,977,0
|
|
20240819,191400,93804093,977,977,977,977,0
|
|
20240819,191300,93804093,977,977,977,977,0
|
|
20240819,191200,93804093,977,977,977,977,0
|
|
20240819,191100,93804093,977,977,977,977,0
|
|
20240819,191000,93804093,977,977,977,977,0
|
|
20240819,190900,93804093,977,977,977,977,0
|
|
20240819,190800,93804093,977,977,977,977,0
|
|
20240819,190700,93804093,977,977,977,977,0
|
|
20240819,190600,93804093,977,977,977,977,0
|
|
20240819,190500,93804093,977,977,977,977,0
|
|
20240819,190400,93804093,977,977,977,977,0
|
|
20240819,190300,93804093,977,977,977,977,0
|
|
20240819,190200,93804093,977,977,977,977,0
|
|
20240819,190100,93804093,977,977,977,977,0
|
|
20240819,190000,93804093,977,977,977,977,0
|
|
20240819,185900,93804093,977,977,977,977,0
|
|
20240819,185800,93804093,977,977,977,977,0
|
|
20240819,185700,93804093,977,977,977,977,0
|
|
20240819,185600,93804093,977,977,977,977,0
|
|
20240819,185500,93804093,977,977,977,977,0
|
|
20240819,185400,93804093,977,977,977,977,3998
|
|
20240819,185300,93804093,977,977,977,977,0
|
|
20240819,185200,93804093,977,977,977,977,0
|
|
20240819,185100,93804093,977,977,977,977,0
|
|
20240819,185000,93804093,977,977,977,977,0
|
|
20240819,184900,93804093,977,977,977,977,0
|
|
20240819,184800,93804093,977,977,977,977,0
|
|
20240819,184700,93804093,977,977,977,977,0
|
|
20240819,184600,93804093,977,977,977,977,0
|
|
20240819,184500,93804093,977,977,977,977,0
|
|
20240819,184400,93804093,977,977,977,977,0
|
|
20240819,184300,93804093,977,977,977,977,0
|
|
20240819,184200,93804093,977,977,977,977,0
|
|
20240819,184100,93804093,977,977,977,977,0
|
|
20240819,184000,93804093,977,977,977,977,0
|
|
20240819,183900,93804093,977,977,977,977,0
|
|
20240819,183800,93804093,977,977,977,977,0
|
|
20240819,183700,93804093,977,977,977,977,0
|
|
20240819,183600,93804093,977,977,977,977,0
|
|
20240819,183500,93804093,977,977,977,977,0
|
|
20240819,183400,93804093,977,977,977,977,0
|
|
20240819,183300,93804093,977,977,977,977,0
|
|
20240819,183200,93804093,977,977,977,977,0
|
|
20240819,183100,93804093,977,977,977,977,0
|
|
20240819,183000,93804093,977,977,977,977,0
|
|
20240819,182900,93804093,977,977,977,977,0
|
|
20240819,182800,93804093,977,977,977,977,0
|
|
20240819,182700,93804093,977,977,977,977,0
|
|
20240819,182600,93804093,977,977,977,977,0
|
|
20240819,182500,93804093,977,977,977,977,0
|
|
20240819,182400,93804093,977,977,977,977,3998
|
|
20240819,182300,93804093,977,977,977,977,0
|
|
20240819,182200,93804093,977,977,977,977,0
|
|
20240819,182100,93804093,977,977,977,977,0
|
|
20240819,182000,93804093,977,977,977,977,0
|
|
20240819,181900,93804093,977,977,977,977,0
|
|
20240819,181800,93804093,977,977,977,977,0
|
|
20240819,181700,93804093,977,977,977,977,0
|
|
20240819,181600,93804093,977,977,977,977,0
|
|
20240819,181500,93804093,977,977,977,977,0
|
|
20240819,181400,93804093,977,977,977,977,0
|
|
20240819,181300,93804093,977,977,977,977,0
|
|
20240819,181200,93804093,977,977,977,977,0
|
|
20240819,181100,93804093,977,977,977,977,0
|
|
20240819,181000,93804093,977,977,977,977,0
|
|
20240819,180900,93804093,977,977,977,977,0
|
|
20240819,180800,93804093,977,977,977,977,0
|
|
20240819,180700,93804093,977,977,977,977,0
|
|
20240819,180600,93804093,977,977,977,977,0
|
|
20240819,180500,93804093,977,977,977,977,0
|
|
20240819,180400,93804093,977,977,977,977,0
|
|
20240819,180300,93804093,977,977,977,977,0
|
|
20240819,180200,93804093,977,977,977,977,0
|
|
20240819,180100,93804093,977,977,977,977,0
|
|
20240819,180000,93804093,977,977,977,977,0
|
|
20240819,175900,93804093,977,977,977,977,0
|
|
20240819,175800,93804093,977,977,977,977,0
|
|
20240819,175700,93804093,977,977,977,977,0
|
|
20240819,175600,93804093,977,977,977,977,0
|
|
20240819,175500,93804093,977,977,977,977,0
|
|
20240819,175400,93804093,977,977,977,977,3998
|
|
20240819,175300,93804093,977,977,977,977,0
|
|
20240819,175200,93804093,977,977,977,977,0
|
|
20240819,175100,93804093,977,977,977,977,0
|
|
20240819,175000,93804093,977,977,977,977,0
|
|
20240819,174900,93804093,977,977,977,977,0
|
|
20240819,174800,93804093,977,977,977,977,0
|
|
20240819,174700,93804093,977,977,977,977,0
|
|
20240819,174600,93804093,977,977,977,977,0
|
|
20240819,174500,93804093,977,977,977,977,0
|
|
20240819,174400,93804093,977,977,977,977,0
|
|
20240819,174300,93804093,977,977,977,977,0
|
|
20240819,174200,93804093,977,977,977,977,0
|
|
20240819,174100,93804093,977,977,977,977,0
|
|
20240819,174000,93804093,977,977,977,977,0
|
|
20240819,173900,93804093,977,977,977,977,0
|
|
20240819,173800,93804093,977,977,977,977,0
|
|
20240819,173700,93804093,977,977,977,977,0
|
|
20240819,173600,93804093,977,977,977,977,0
|
|
20240819,173500,93804093,977,977,977,977,0
|
|
20240819,173400,93804093,977,977,977,977,0
|
|
20240819,173300,93804093,977,977,977,977,0
|
|
20240819,173200,93804093,977,977,977,977,0
|
|
20240819,173100,93804093,977,977,977,977,0
|
|
20240819,173000,93804093,977,977,977,977,0
|
|
20240819,172900,93804093,977,977,977,977,0
|
|
20240819,172800,93804093,977,977,977,977,0
|
|
20240819,172700,93804093,977,977,977,977,0
|
|
20240819,172600,93804093,977,977,977,977,0
|
|
20240819,172500,93804093,977,977,977,977,0
|
|
20240819,172400,93804093,977,977,977,977,3998
|
|
20240819,172300,93804093,977,977,977,977,0
|
|
20240819,172200,93804093,977,977,977,977,0
|
|
20240819,172100,93804093,977,977,977,977,0
|
|
20240819,172000,93804093,977,977,977,977,0
|
|
20240819,171900,93804093,977,977,977,977,0
|
|
20240819,171800,93804093,977,977,977,977,0
|
|
20240819,171700,93804093,977,977,977,977,0
|
|
20240819,171600,93804093,977,977,977,977,0
|
|
20240819,171500,93804093,977,977,977,977,0
|
|
20240819,171400,93804093,977,977,977,977,0
|
|
20240819,171300,93804093,977,977,977,977,0
|
|
20240819,171200,93804093,977,977,977,977,0
|
|
20240819,171100,93804093,977,977,977,977,0
|
|
20240819,171000,93804093,977,977,977,977,0
|
|
20240819,170900,93804093,977,977,977,977,0
|
|
20240819,170800,93804093,977,977,977,977,0
|
|
20240819,170700,93804093,977,977,977,977,0
|
|
20240819,170600,93804093,977,977,977,977,0
|
|
20240819,170500,93804093,977,977,977,977,0
|
|
20240819,170400,93804093,977,977,977,977,0
|
|
20240819,170300,93804093,977,977,977,977,0
|
|
20240819,170200,93804093,977,977,977,977,0
|
|
20240819,170100,93804093,977,977,977,977,0
|
|
20240819,170000,93804093,977,977,977,977,0
|
|
20240819,165900,93804093,977,977,977,977,0
|
|
20240819,165800,93804093,977,977,977,977,0
|
|
20240819,165700,93804093,977,977,977,977,0
|
|
20240819,165600,93804093,977,977,977,977,0
|
|
20240819,165500,93804093,977,977,977,977,0
|
|
20240819,165400,93804093,977,977,977,977,3998
|
|
20240819,165300,93804093,977,977,977,977,0
|
|
20240819,165200,93804093,977,977,977,977,0
|
|
20240819,165100,93804093,977,977,977,977,0
|
|
20240819,165000,93804093,977,977,977,977,0
|
|
20240819,164900,93804093,977,977,977,977,0
|
|
20240819,164800,93804093,977,977,977,977,0
|
|
20240819,164700,93804093,977,977,977,977,0
|
|
20240819,164600,93804093,977,977,977,977,0
|
|
20240819,164500,93804093,977,977,977,977,0
|
|
20240819,164400,93804093,977,977,977,977,0
|
|
20240819,164300,93804093,977,977,977,977,0
|
|
20240819,164200,93804093,977,977,977,977,0
|
|
20240819,164100,93804093,977,977,977,977,0
|
|
20240819,164000,93804093,977,977,977,977,0
|
|
20240819,163900,93804093,977,977,977,977,0
|
|
20240819,163800,93804093,977,977,977,977,0
|
|
20240819,163700,93804093,977,977,977,977,0
|
|
20240819,163600,93804093,977,977,977,977,0
|
|
20240819,163500,93804093,977,977,977,977,0
|
|
20240819,163400,93804093,977,977,977,977,0
|
|
20240819,163300,93804093,977,977,977,977,0
|
|
20240819,163200,93804093,977,977,977,977,0
|
|
20240819,163100,93804093,977,977,977,977,0
|
|
20240819,163000,93804093,977,977,977,977,0
|
|
20240819,162900,93804093,977,977,977,977,0
|
|
20240819,162800,93804093,977,977,977,977,0
|
|
20240819,162700,93804093,977,977,977,977,0
|
|
20240819,162600,93804093,977,977,977,977,0
|
|
20240819,162500,93804093,977,977,977,977,0
|
|
20240819,162400,93804093,977,977,977,977,3998
|
|
20240819,162300,93804093,977,977,977,977,0
|
|
20240819,162200,93804093,977,977,977,977,0
|
|
20240819,162100,93804093,977,977,977,977,0
|
|
20240819,162000,93804093,977,977,977,977,0
|
|
20240819,161900,93804093,977,977,977,977,0
|
|
20240819,161800,93804093,977,977,977,977,0
|
|
20240819,161700,93804093,977,977,977,977,0
|
|
20240819,161600,93804093,977,977,977,977,0
|
|
20240819,161500,93804093,977,977,977,977,0
|
|
20240819,161400,93804093,977,977,977,977,0
|
|
20240819,161300,93804093,977,977,977,977,0
|
|
20240819,161200,93804093,977,977,977,977,0
|
|
20240819,161100,93804093,977,977,977,977,0
|
|
20240819,161000,93804093,977,977,977,977,0
|
|
20240819,160900,93804093,977,977,977,977,0
|
|
20240819,160800,93804093,977,977,977,977,0
|
|
20240819,160700,93804093,977,977,977,977,0
|
|
20240819,160600,93804093,977,977,977,977,0
|
|
20240819,160500,93804093,977,977,977,977,0
|
|
20240819,160400,93804093,977,977,977,977,0
|
|
20240819,160300,93804093,977,977,977,977,0
|
|
20240819,160200,93804093,977,977,977,977,0
|
|
20240819,160100,93804093,977,977,977,977,0
|
|
20240819,160000,93804093,977,977,977,977,0
|
|
20240819,155900,93804093,977,977,977,977,0
|
|
20240819,155800,93804093,977,977,977,977,0
|
|
20240819,155700,93804093,977,977,977,977,0
|
|
20240819,155600,93804093,977,977,977,977,0
|
|
20240819,155500,93804093,977,977,977,977,0
|
|
20240819,155400,93804093,977,977,977,977,3998
|
|
20240819,155300,93804093,977,977,977,977,0
|
|
20240819,155200,93804093,977,977,977,977,0
|
|
20240819,155100,93804093,977,977,977,977,0
|
|
20240819,155000,93804093,977,977,977,977,0
|
|
20240819,154900,93804093,977,977,977,977,0
|
|
20240819,154800,93804093,977,977,977,977,0
|
|
20240819,154700,93804093,977,977,977,977,0
|
|
20240819,154600,93804093,977,977,977,977,0
|
|
20240819,154500,93804093,977,977,977,977,0
|
|
20240819,154400,93804093,977,977,977,977,0
|
|
20240819,154300,93804093,977,977,977,977,0
|
|
20240819,154200,93804093,977,977,977,977,0
|
|
20240819,154100,93804093,977,977,977,977,0
|
|
20240819,154000,93804093,977,977,977,977,0
|
|
20240819,153900,93804093,977,977,977,977,0
|
|
20240819,153800,93804093,977,977,977,977,0
|
|
20240819,153700,93804093,977,977,977,977,0
|
|
20240819,153600,93804093,977,977,977,977,0
|
|
20240819,153500,93804093,977,977,977,977,0
|
|
20240819,153400,93804093,977,977,977,977,0
|
|
20240819,153300,93804093,977,977,977,977,0
|
|
20240819,153200,93804093,977,977,977,977,0
|
|
20240819,153100,93804093,977,977,977,977,0
|
|
20240819,153000,93804093,977,977,977,977,3998
|
|
20240819,152900,89898047,977,977,977,977,0
|
|
20240819,152800,89898047,977,977,977,977,0
|
|
20240819,152700,89898047,977,977,977,977,0
|
|
20240819,152600,89898047,977,977,977,977,0
|
|
20240819,152500,89898047,977,977,977,977,0
|
|
20240819,152400,89898047,977,977,977,977,0
|
|
20240819,152300,89898047,977,977,977,977,0
|
|
20240819,152200,89898047,977,977,977,977,0
|
|
20240819,152100,89898047,977,977,977,977,0
|
|
20240819,152000,89898047,977,977,977,977,0
|
|
20240819,151900,89898047,977,977,977,977,0
|
|
20240819,151800,89898047,977,977,977,974,1010
|
|
20240819,151700,88913301,977,977,977,977,1
|
|
20240819,151600,88912324,974,977,977,974,11
|
|
20240819,151500,88901595,977,977,977,977,200
|
|
20240819,151400,88706195,976,976,976,976,702
|
|
20240819,151300,88021043,976,976,976,976,0
|
|
20240819,151200,88021043,976,974,976,974,1668
|
|
20240819,151100,86393669,976,975,976,975,6
|
|
20240819,151000,86387818,975,975,975,975,10
|
|
20240819,150900,86378068,975,975,975,975,1000
|
|
20240819,150800,85403068,975,975,975,975,835
|
|
20240819,150700,84588943,974,975,975,974,2840
|
|
20240819,150600,81820019,977,977,977,977,0
|
|
20240819,150500,81820019,977,975,977,975,1364
|
|
20240819,150400,80490113,975,975,975,975,0
|
|
20240819,150300,80490113,975,975,975,975,0
|
|
20240819,150200,80490113,975,975,975,975,0
|
|
20240819,150100,80490113,975,975,975,975,1
|
|
20240819,150000,80489138,981,981,981,981,0
|
|
20240819,145900,80489138,981,981,981,981,0
|
|
20240819,145800,80489138,981,981,981,981,0
|
|
20240819,145700,80489138,981,981,981,981,0
|
|
20240819,145600,80489138,981,981,981,981,0
|
|
20240819,145500,80489138,981,981,981,981,0
|
|
20240819,145400,80489138,981,981,981,981,0
|
|
20240819,145300,80489138,981,981,981,981,0
|
|
20240819,145200,80489138,981,981,981,981,0
|
|
20240819,145100,80489138,981,981,981,981,0
|
|
20240819,145000,80489138,981,981,981,981,0
|
|
20240819,144900,80489138,981,981,981,981,0
|
|
20240819,144800,80489138,981,981,981,981,0
|
|
20240819,144700,80489138,981,981,981,981,2
|
|
20240819,144600,80487176,977,977,977,977,0
|
|
20240819,144500,80487176,977,977,977,977,0
|
|
20240819,144400,80487176,977,977,977,977,16
|
|
20240819,144300,80471544,974,974,974,974,0
|
|
20240819,144200,80471544,974,974,974,974,0
|
|
20240819,144100,80471544,974,974,974,974,0
|
|
20240819,144000,80471544,974,974,974,974,500
|
|
20240819,143900,79984544,974,974,974,974,200
|
|
20240819,143800,79789744,974,975,975,974,1441
|
|
20240819,143700,78384980,975,975,975,975,0
|
|
20240819,143600,78384980,975,975,975,975,11
|
|
20240819,143500,78374255,975,975,975,975,114
|
|
20240819,143400,78263105,975,977,977,975,612
|
|
20240819,143300,77666369,977,977,977,977,3
|
|
20240819,143200,77663438,977,977,977,977,18
|
|
20240819,143100,77645852,977,977,977,977,0
|
|
20240819,143000,77645852,977,977,977,977,0
|
|
20240819,142900,77645852,977,977,977,977,1023
|
|
20240819,142800,76646381,977,977,977,977,144
|
|
20240819,142700,76505693,979,979,979,979,0
|
|
20240819,142600,76505693,979,979,979,979,0
|
|
20240819,142500,76505693,979,979,979,979,0
|
|
20240819,142400,76505693,979,979,979,979,0
|
|
20240819,142300,76505693,979,979,979,979,0
|
|
20240819,142200,76505693,979,979,979,979,0
|
|
20240819,142100,76505693,979,979,979,979,0
|
|
20240819,142000,76505693,979,979,979,979,0
|
|
20240819,141900,76505693,979,979,979,979,0
|
|
20240819,141800,76505693,979,979,979,979,0
|
|
20240819,141700,76505693,979,979,979,979,0
|
|
20240819,141600,76505693,979,979,979,979,0
|
|
20240819,141500,76505693,979,979,979,979,0
|
|
20240819,141400,76505693,979,979,979,979,0
|
|
20240819,141300,76505693,979,979,979,979,0
|
|
20240819,141200,76505693,979,979,979,979,0
|
|
20240819,141100,76505693,979,979,979,979,103
|
|
20240819,141000,76404856,979,979,979,979,0
|
|
20240819,140900,76404856,979,979,979,979,0
|
|
20240819,140800,76404856,979,979,979,979,0
|
|
20240819,140700,76404856,979,979,979,979,0
|
|
20240819,140600,76404856,979,979,979,979,103
|
|
20240819,140500,76304019,979,979,979,979,1
|
|
20240819,140400,76303040,979,980,980,978,10
|
|
20240819,140300,76293247,974,974,974,974,0
|
|
20240819,140200,76293247,974,977,977,974,6335
|
|
20240819,140100,70115816,977,977,977,977,0
|
|
20240819,140000,70115816,977,979,979,977,418
|
|
20240819,135900,69707423,978,978,978,978,10
|
|
20240819,135800,69697643,978,980,980,978,3432
|
|
20240819,135700,66340133,981,981,981,981,0
|
|
20240819,135600,66340133,981,981,981,981,5
|
|
20240819,135500,66335228,981,981,981,981,0
|
|
20240819,135400,66335228,981,981,981,981,0
|
|
20240819,135300,66335228,981,981,981,981,0
|
|
20240819,135200,66335228,981,981,981,981,0
|
|
20240819,135100,66335228,981,981,981,981,0
|
|
20240819,135000,66335228,981,981,981,981,0
|
|
20240819,134900,66335228,981,981,981,981,0
|
|
20240819,134800,66335228,981,981,981,981,0
|
|
20240819,134700,66335228,981,981,981,981,5
|
|
20240819,134600,66330323,981,981,981,981,5
|
|
20240819,134500,66325418,983,983,983,983,1
|
|
20240819,134400,66324435,980,980,980,980,0
|
|
20240819,134300,66324435,980,980,980,980,5
|
|
20240819,134200,66319535,979,979,979,979,0
|
|
20240819,134100,66319535,979,980,980,979,1152
|
|
20240819,134000,65191708,980,980,980,980,0
|
|
20240819,133900,65191708,980,980,980,980,0
|
|
20240819,133800,65191708,980,980,980,980,0
|
|
20240819,133700,65191708,980,980,980,980,0
|
|
20240819,133600,65191708,980,980,980,980,0
|
|
20240819,133500,65191708,980,980,980,980,0
|
|
20240819,133400,65191708,980,980,980,980,0
|
|
20240819,133300,65191708,980,980,980,980,0
|
|
20240819,133200,65191708,980,980,980,980,0
|
|
20240819,133100,65191708,980,980,980,980,0
|
|
20240819,133000,65191708,980,980,980,980,7567
|
|
20240819,132900,57776048,980,980,980,980,3825
|
|
20240819,132800,54027548,981,981,981,981,0
|
|
20240819,132700,54027548,981,981,981,981,0
|
|
20240819,132600,54027548,981,981,981,981,0
|
|
20240819,132500,54027548,981,981,981,981,8
|
|
20240819,132400,54019700,980,980,980,980,0
|
|
20240819,132300,54019700,980,980,980,980,0
|
|
20240819,132200,54019700,980,980,980,980,0
|
|
20240819,132100,54019700,980,980,980,980,0
|
|
20240819,132000,54019700,980,980,980,980,0
|
|
20240819,131900,54019700,980,980,980,980,0
|
|
20240819,131800,54019700,980,980,980,980,0
|
|
20240819,131700,54019700,980,980,980,980,0
|
|
20240819,131600,54019700,980,980,980,980,0
|
|
20240819,131500,54019700,980,980,980,980,0
|
|
20240819,131400,54019700,980,980,980,980,0
|
|
20240819,131300,54019700,980,980,980,980,500
|
|
20240819,131200,53529700,980,980,980,980,0
|
|
20240819,131100,53529700,980,980,980,980,0
|
|
20240819,131000,53529700,980,980,980,980,0
|
|
20240819,130900,53529700,980,980,980,980,0
|
|
20240819,130800,53529700,980,980,980,980,0
|
|
20240819,130700,53529700,980,980,980,980,0
|
|
20240819,130600,53529700,980,980,980,980,0
|
|
20240819,130500,53529700,980,980,980,980,0
|
|
20240819,130400,53529700,980,980,980,980,0
|
|
20240819,130300,53529700,980,980,980,980,0
|
|
20240819,130200,53529700,980,980,980,980,0
|
|
20240819,130100,53529700,980,980,980,980,670
|
|
20240819,130000,52873100,983,983,983,983,0
|
|
20240819,125900,52873100,983,983,983,983,0
|
|
20240819,125800,52873100,983,983,983,983,1
|
|
20240819,125700,52872117,979,979,979,979,0
|
|
20240819,125600,52872117,979,979,979,979,140
|
|
20240819,125500,52735057,980,980,980,980,0
|
|
20240819,125400,52735057,980,980,980,980,0
|
|
20240819,125300,52735057,980,980,980,980,0
|
|
20240819,125200,52735057,980,980,980,980,289
|
|
20240819,125100,52451837,981,981,981,981,0
|
|
20240819,125000,52451837,981,981,981,981,4
|
|
20240819,124900,52447913,983,983,983,983,0
|
|
20240819,124800,52447913,983,983,983,983,0
|
|
20240819,124700,52447913,983,983,983,983,0
|
|
20240819,124600,52447913,983,983,983,983,0
|
|
20240819,124500,52447913,983,983,983,983,0
|
|
20240819,124400,52447913,983,983,983,983,0
|
|
20240819,124300,52447913,983,983,983,983,0
|
|
20240819,124200,52447913,983,983,983,983,1
|
|
20240819,124100,52446930,980,980,980,980,0
|
|
20240819,124000,52446930,980,980,980,980,0
|
|
20240819,123900,52446930,980,980,980,980,0
|
|
20240819,123800,52446930,980,980,980,980,0
|
|
20240819,123700,52446930,980,980,980,980,0
|
|
20240819,123600,52446930,980,980,980,980,0
|
|
20240819,123500,52446930,980,980,980,980,0
|
|
20240819,123400,52446930,980,980,980,980,1
|
|
20240819,123300,52445950,979,979,979,979,0
|
|
20240819,123200,52445950,979,979,979,979,0
|
|
20240819,123100,52445950,979,979,979,979,0
|
|
20240819,123000,52445950,979,979,979,979,0
|
|
20240819,122900,52445950,979,979,979,979,0
|
|
20240819,122800,52445950,979,979,979,979,0
|
|
20240819,122700,52445950,979,979,979,979,0
|
|
20240819,122600,52445950,979,979,979,979,0
|
|
20240819,122500,52445950,979,979,979,979,0
|
|
20240819,122400,52445950,979,979,979,979,0
|
|
20240819,122300,52445950,979,979,979,979,0
|
|
20240819,122200,52445950,979,979,979,979,0
|
|
20240819,122100,52445950,979,979,979,979,0
|
|
20240819,122000,52445950,979,979,979,979,2
|
|
20240819,121900,52443992,978,978,978,978,0
|
|
20240819,121800,52443992,978,978,978,978,0
|
|
20240819,121700,52443992,978,979,979,978,3677
|
|
20240819,121600,48847375,978,978,978,978,0
|
|
20240819,121500,48847375,978,978,978,978,0
|
|
20240819,121400,48847375,978,978,978,978,0
|
|
20240819,121300,48847375,978,978,978,978,0
|
|
20240819,121200,48847375,978,978,978,978,0
|
|
20240819,121100,48847375,978,978,978,978,0
|
|
20240819,121000,48847375,978,978,978,978,0
|
|
20240819,120900,48847375,978,978,978,978,0
|
|
20240819,120800,48847375,978,978,978,978,0
|
|
20240819,120700,48847375,978,978,978,978,0
|
|
20240819,120600,48847375,978,978,978,978,0
|
|
20240819,120500,48847375,978,978,978,978,0
|
|
20240819,120400,48847375,978,980,980,978,3186
|
|
20240819,120300,45729031,981,981,981,981,0
|
|
20240819,120200,45729031,981,981,981,981,0
|
|
20240819,120100,45729031,981,981,981,981,0
|
|
20240819,120000,45729031,981,981,981,981,0
|
|
20240819,115900,45729031,981,981,981,981,0
|
|
20240819,115800,45729031,981,981,981,981,0
|
|
20240819,115700,45729031,981,981,981,981,0
|
|
20240819,115600,45729031,981,981,981,981,0
|
|
20240819,115500,45729031,981,981,981,981,10
|
|
20240819,115400,45719221,979,979,979,979,0
|
|
20240819,115300,45719221,979,979,979,979,100
|
|
20240819,115200,45621321,978,978,978,978,0
|
|
20240819,115100,45621321,978,978,978,978,0
|
|
20240819,115000,45621321,978,978,978,978,0
|
|
20240819,114900,45621321,978,978,978,978,0
|
|
20240819,114800,45621321,978,978,978,978,1000
|
|
20240819,114700,44643321,979,979,979,979,1500
|
|
20240819,114600,43174821,980,981,981,980,1028
|
|
20240819,114500,42167376,984,984,984,984,4
|
|
20240819,114400,42163440,984,984,984,984,0
|
|
20240819,114300,42163440,984,984,984,984,0
|
|
20240819,114200,42163440,984,984,984,984,0
|
|
20240819,114100,42163440,984,984,984,984,0
|
|
20240819,114000,42163440,984,984,984,984,0
|
|
20240819,113900,42163440,984,984,984,984,0
|
|
20240819,113800,42163440,984,984,984,984,3
|
|
20240819,113700,42160488,984,984,984,984,0
|
|
20240819,113600,42160488,984,984,984,984,0
|
|
20240819,113500,42160488,984,984,984,984,0
|
|
20240819,113400,42160488,984,984,984,984,0
|
|
20240819,113300,42160488,984,984,984,984,0
|
|
20240819,113200,42160488,984,984,984,984,1
|
|
20240819,113100,42159504,980,980,980,980,0
|
|
20240819,113000,42159504,980,980,980,980,22
|
|
20240819,112900,42137944,984,984,984,984,0
|
|
20240819,112800,42137944,984,984,984,984,0
|
|
20240819,112700,42137944,984,984,984,984,0
|
|
20240819,112600,42137944,984,984,984,984,0
|
|
20240819,112500,42137944,984,984,984,984,0
|
|
20240819,112400,42137944,984,984,984,984,1
|
|
20240819,112300,42136960,979,979,979,979,0
|
|
20240819,112200,42136960,979,979,979,979,0
|
|
20240819,112100,42136960,979,979,979,979,45
|
|
20240819,112000,42092905,980,980,980,980,812
|
|
20240819,111900,41297145,980,981,981,980,1230
|
|
20240819,111800,40090645,982,982,982,982,231
|
|
20240819,111700,39863803,985,985,985,985,0
|
|
20240819,111600,39863803,985,985,985,985,0
|
|
20240819,111500,39863803,985,985,985,985,0
|
|
20240819,111400,39863803,985,985,985,985,0
|
|
20240819,111300,39863803,985,985,985,985,0
|
|
20240819,111200,39863803,985,985,985,985,0
|
|
20240819,111100,39863803,985,985,985,985,0
|
|
20240819,111000,39863803,985,985,985,985,0
|
|
20240819,110900,39863803,985,985,985,985,0
|
|
20240819,110800,39863803,985,985,985,985,0
|
|
20240819,110700,39863803,985,985,985,985,0
|
|
20240819,110600,39863803,985,985,985,985,0
|
|
20240819,110500,39863803,985,985,985,985,0
|
|
20240819,110400,39863803,985,985,985,985,0
|
|
20240819,110300,39863803,985,985,985,985,0
|
|
20240819,110200,39863803,985,985,985,985,7
|
|
20240819,110100,39856908,979,979,979,979,0
|
|
20240819,110000,39856908,979,979,979,979,10
|
|
20240819,105900,39847118,978,978,978,978,0
|
|
20240819,105800,39847118,978,978,978,978,0
|
|
20240819,105700,39847118,978,978,978,978,0
|
|
20240819,105600,39847118,978,978,978,978,0
|
|
20240819,105500,39847118,978,978,978,978,0
|
|
20240819,105400,39847118,978,978,978,978,0
|
|
20240819,105300,39847118,978,978,978,978,0
|
|
20240819,105200,39847118,978,978,978,978,0
|
|
20240819,105100,39847118,978,978,978,978,0
|
|
20240819,105000,39847118,978,978,978,978,0
|
|
20240819,104900,39847118,978,978,978,978,0
|
|
20240819,104800,39847118,978,978,978,978,0
|
|
20240819,104700,39847118,978,987,987,978,3980
|
|
20240819,104600,35949134,987,987,987,987,10
|
|
20240819,104500,35939264,987,987,987,987,0
|
|
20240819,104400,35939264,987,987,987,987,0
|
|
20240819,104300,35939264,987,987,987,987,0
|
|
20240819,104200,35939264,987,983,988,983,4501
|
|
20240819,104100,31502112,978,978,978,978,0
|
|
20240819,104000,31502112,978,978,978,978,0
|
|
20240819,103900,31502112,978,978,978,978,0
|
|
20240819,103800,31502112,978,978,978,978,0
|
|
20240819,103700,31502112,978,978,978,978,0
|
|
20240819,103600,31502112,978,978,978,978,0
|
|
20240819,103500,31502112,978,978,978,978,20
|
|
20240819,103400,31482552,978,979,979,978,500
|
|
20240819,103300,30993296,983,983,983,983,0
|
|
20240819,103200,30993296,983,982,983,982,810
|
|
20240819,103100,30197866,979,979,979,979,0
|
|
20240819,103000,30197866,979,981,981,979,7796
|
|
20240819,102900,22554512,981,981,981,981,200
|
|
20240819,102800,22358312,983,983,983,983,0
|
|
20240819,102700,22358312,983,983,983,983,0
|
|
20240819,102600,22358312,983,983,983,983,0
|
|
20240819,102500,22358312,983,983,983,983,23
|
|
20240819,102400,22335703,982,983,983,982,5929
|
|
20240819,102300,16509154,983,983,983,983,0
|
|
20240819,102200,16509154,983,984,984,983,1099
|
|
20240819,102100,15428736,987,987,987,987,10
|
|
20240819,102000,15418866,983,983,983,983,0
|
|
20240819,101900,15418866,983,983,983,983,0
|
|
20240819,101800,15418866,983,983,983,983,0
|
|
20240819,101700,15418866,983,983,983,983,0
|
|
20240819,101600,15418866,983,983,983,983,0
|
|
20240819,101500,15418866,983,983,983,983,1
|
|
20240819,101400,15417883,982,983,983,982,210
|
|
20240819,101300,15211659,982,982,982,982,0
|
|
20240819,101200,15211659,982,982,982,982,0
|
|
20240819,101100,15211659,982,984,984,982,729
|
|
20240819,101000,14494990,985,987,987,985,144
|
|
20240819,100900,14353130,988,988,988,988,0
|
|
20240819,100800,14353130,988,988,988,988,0
|
|
20240819,100700,14353130,988,988,988,988,0
|
|
20240819,100600,14353130,988,988,988,988,0
|
|
20240819,100500,14353130,988,988,988,988,1
|
|
20240819,100400,14352142,985,988,988,985,1526
|
|
20240819,100300,12847781,988,988,988,988,0
|
|
20240819,100200,12847781,988,988,988,988,0
|
|
20240819,100100,12847781,988,988,988,988,0
|
|
20240819,100000,12847781,988,988,988,988,10
|
|
20240819,095900,12837901,986,986,986,986,10
|
|
20240819,095800,12828041,986,986,986,986,0
|
|
20240819,095700,12828041,986,986,986,986,0
|
|
20240819,095600,12828041,986,986,986,986,0
|
|
20240819,095500,12828041,986,986,986,986,0
|
|
20240819,095400,12828041,986,986,986,986,0
|
|
20240819,095300,12828041,986,986,986,986,36
|
|
20240819,095200,12792545,988,988,988,988,10
|
|
20240819,095100,12782665,988,988,988,988,2
|
|
20240819,095000,12780689,988,988,988,987,1016
|
|
20240819,094900,11776886,987,988,988,987,264
|
|
20240819,094800,11516317,988,988,988,988,0
|
|
20240819,094700,11516317,988,988,988,988,2
|
|
20240819,094600,11514341,988,988,988,988,0
|
|
20240819,094500,11514341,988,988,988,988,4
|
|
20240819,094400,11510389,988,988,988,988,216
|
|
20240819,094300,11296981,988,988,988,988,0
|
|
20240819,094200,11296981,988,988,988,988,242
|
|
20240819,094100,11057885,988,988,988,988,1000
|
|
20240819,094000,10069885,988,988,988,988,10
|
|
20240819,093900,10060005,988,988,988,988,0
|
|
20240819,093800,10060005,988,988,988,988,50
|
|
20240819,093700,10010605,992,992,992,992,10
|
|
20240819,093600,10000685,988,988,988,988,50
|
|
20240819,093500,9951285,992,992,992,992,0
|
|
20240819,093400,9951285,992,992,992,992,0
|
|
20240819,093300,9951285,992,992,992,992,0
|
|
20240819,093200,9951285,992,992,992,992,3
|
|
20240819,093100,9948309,992,992,992,992,0
|
|
20240819,093000,9948309,992,992,992,992,0
|
|
20240819,092900,9948309,992,992,992,992,11
|
|
20240819,092800,9937397,986,986,986,986,400
|
|
20240819,092700,9542997,993,993,993,993,0
|
|
20240819,092600,9542997,993,993,993,993,0
|
|
20240819,092500,9542997,993,993,993,993,0
|
|
20240819,092400,9542997,993,993,993,993,0
|
|
20240819,092300,9542997,993,993,993,993,0
|
|
20240819,092200,9542997,993,993,993,993,0
|
|
20240819,092100,9542997,993,993,993,993,0
|
|
20240819,092000,9542997,993,993,993,993,10
|
|
20240819,091900,9533067,986,986,986,986,7
|
|
20240819,091800,9526165,993,993,993,993,50
|
|
20240819,091700,9476515,993,993,993,993,0
|
|
20240819,091600,9476515,993,993,993,993,38
|
|
20240819,091500,9438781,993,993,993,993,0
|
|
20240819,091400,9438781,993,993,993,993,0
|
|
20240819,091300,9438781,993,993,993,993,0
|
|
20240819,091200,9438781,993,993,993,993,18
|
|
20240819,091100,9420907,993,993,993,986,1211
|
|
20240819,091000,8219084,994,987,994,986,65
|
|
20240819,090900,8154952,988,988,988,988,0
|
|
20240819,090800,8154952,988,988,988,988,0
|
|
20240819,090700,8154952,988,988,988,988,5
|
|
20240819,090600,8150012,995,995,995,995,1
|
|
20240819,090500,8149017,988,988,988,988,681
|
|
20240819,090400,7476189,988,988,988,988,0
|
|
20240819,090300,7476189,988,989,989,988,1500
|
|
20240819,090200,5994187,989,991,991,989,1002
|
|
20240819,090100,5002207,997,997,997,997,0
|
|
20240819,090000,5002207,997,995,997,995,5023
|