717 lines
30 KiB
CSV
717 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,205400,94713675,988,988,988,988,126
|
|
20240821,205300,94713675,988,988,988,988,0
|
|
20240821,205200,94713675,988,988,988,988,0
|
|
20240821,205100,94713675,988,988,988,988,0
|
|
20240821,205000,94713675,988,988,988,988,0
|
|
20240821,204900,94713675,988,988,988,988,0
|
|
20240821,204800,94713675,988,988,988,988,0
|
|
20240821,204700,94713675,988,988,988,988,0
|
|
20240821,204600,94713675,988,988,988,988,0
|
|
20240821,204500,94713675,988,988,988,988,0
|
|
20240821,204400,94713675,988,988,988,988,0
|
|
20240821,204300,94713675,988,988,988,988,0
|
|
20240821,204200,94713675,988,988,988,988,0
|
|
20240821,204100,94713675,988,988,988,988,0
|
|
20240821,204000,94713675,988,988,988,988,0
|
|
20240821,203900,94713675,988,988,988,988,0
|
|
20240821,203800,94713675,988,988,988,988,0
|
|
20240821,203700,94713675,988,988,988,988,0
|
|
20240821,203600,94713675,988,988,988,988,0
|
|
20240821,203500,94713675,988,988,988,988,0
|
|
20240821,203400,94713675,988,988,988,988,0
|
|
20240821,203300,94713675,988,988,988,988,0
|
|
20240821,203200,94713675,988,988,988,988,0
|
|
20240821,203100,94713675,988,988,988,988,0
|
|
20240821,203000,94713675,988,988,988,988,0
|
|
20240821,202900,94713675,988,988,988,988,0
|
|
20240821,202800,94713675,988,988,988,988,0
|
|
20240821,202700,94713675,988,988,988,988,0
|
|
20240821,202600,94713675,988,988,988,988,0
|
|
20240821,202500,94713675,988,988,988,988,0
|
|
20240821,202400,94713675,988,988,988,988,126
|
|
20240821,202300,94713675,988,988,988,988,0
|
|
20240821,202200,94713675,988,988,988,988,0
|
|
20240821,202100,94713675,988,988,988,988,0
|
|
20240821,202000,94713675,988,988,988,988,0
|
|
20240821,201900,94713675,988,988,988,988,0
|
|
20240821,201800,94713675,988,988,988,988,0
|
|
20240821,201700,94713675,988,988,988,988,0
|
|
20240821,201600,94713675,988,988,988,988,0
|
|
20240821,201500,94713675,988,988,988,988,0
|
|
20240821,201400,94713675,988,988,988,988,0
|
|
20240821,201300,94713675,988,988,988,988,0
|
|
20240821,201200,94713675,988,988,988,988,0
|
|
20240821,201100,94713675,988,988,988,988,0
|
|
20240821,201000,94713675,988,988,988,988,0
|
|
20240821,200900,94713675,988,988,988,988,0
|
|
20240821,200800,94713675,988,988,988,988,0
|
|
20240821,200700,94713675,988,988,988,988,0
|
|
20240821,200600,94713675,988,988,988,988,0
|
|
20240821,200500,94713675,988,988,988,988,0
|
|
20240821,200400,94713675,988,988,988,988,0
|
|
20240821,200300,94713675,988,988,988,988,0
|
|
20240821,200200,94713675,988,988,988,988,0
|
|
20240821,200100,94713675,988,988,988,988,0
|
|
20240821,200000,94713675,988,988,988,988,0
|
|
20240821,195900,94713675,988,988,988,988,0
|
|
20240821,195800,94713675,988,988,988,988,0
|
|
20240821,195700,94713675,988,988,988,988,0
|
|
20240821,195600,94713675,988,988,988,988,0
|
|
20240821,195500,94713675,988,988,988,988,0
|
|
20240821,195400,94713675,988,988,988,988,126
|
|
20240821,195300,94713675,988,988,988,988,0
|
|
20240821,195200,94713675,988,988,988,988,0
|
|
20240821,195100,94713675,988,988,988,988,0
|
|
20240821,195000,94713675,988,988,988,988,0
|
|
20240821,194900,94713675,988,988,988,988,0
|
|
20240821,194800,94713675,988,988,988,988,0
|
|
20240821,194700,94713675,988,988,988,988,0
|
|
20240821,194600,94713675,988,988,988,988,0
|
|
20240821,194500,94713675,988,988,988,988,0
|
|
20240821,194400,94713675,988,988,988,988,0
|
|
20240821,194300,94713675,988,988,988,988,0
|
|
20240821,194200,94713675,988,988,988,988,0
|
|
20240821,194100,94713675,988,988,988,988,0
|
|
20240821,194000,94713675,988,988,988,988,0
|
|
20240821,193900,94713675,988,988,988,988,0
|
|
20240821,193800,94713675,988,988,988,988,0
|
|
20240821,193700,94713675,988,988,988,988,0
|
|
20240821,193600,94713675,988,988,988,988,0
|
|
20240821,193500,94713675,988,988,988,988,0
|
|
20240821,193400,94713675,988,988,988,988,0
|
|
20240821,193300,94713675,988,988,988,988,0
|
|
20240821,193200,94713675,988,988,988,988,0
|
|
20240821,193100,94713675,988,988,988,988,0
|
|
20240821,193000,94713675,988,988,988,988,0
|
|
20240821,192900,94713675,988,988,988,988,0
|
|
20240821,192800,94713675,988,988,988,988,0
|
|
20240821,192700,94713675,988,988,988,988,0
|
|
20240821,192600,94713675,988,988,988,988,0
|
|
20240821,192500,94713675,988,988,988,988,0
|
|
20240821,192400,94713675,988,988,988,988,126
|
|
20240821,192300,94713675,988,988,988,988,0
|
|
20240821,192200,94713675,988,988,988,988,0
|
|
20240821,192100,94713675,988,988,988,988,0
|
|
20240821,192000,94713675,988,988,988,988,0
|
|
20240821,191900,94713675,988,988,988,988,0
|
|
20240821,191800,94713675,988,988,988,988,0
|
|
20240821,191700,94713675,988,988,988,988,0
|
|
20240821,191600,94713675,988,988,988,988,0
|
|
20240821,191500,94713675,988,988,988,988,0
|
|
20240821,191400,94713675,988,988,988,988,0
|
|
20240821,191300,94713675,988,988,988,988,0
|
|
20240821,191200,94713675,988,988,988,988,0
|
|
20240821,191100,94713675,988,988,988,988,0
|
|
20240821,191000,94713675,988,988,988,988,0
|
|
20240821,190900,94713675,988,988,988,988,0
|
|
20240821,190800,94713675,988,988,988,988,0
|
|
20240821,190700,94713675,988,988,988,988,0
|
|
20240821,190600,94713675,988,988,988,988,0
|
|
20240821,190500,94713675,988,988,988,988,0
|
|
20240821,190400,94713675,988,988,988,988,0
|
|
20240821,190300,94713675,988,988,988,988,0
|
|
20240821,190200,94713675,988,988,988,988,0
|
|
20240821,190100,94713675,988,988,988,988,0
|
|
20240821,190000,94713675,988,988,988,988,0
|
|
20240821,185900,94713675,988,988,988,988,0
|
|
20240821,185800,94713675,988,988,988,988,0
|
|
20240821,185700,94713675,988,988,988,988,0
|
|
20240821,185600,94713675,988,988,988,988,0
|
|
20240821,185500,94713675,988,988,988,988,0
|
|
20240821,185400,94713675,988,988,988,988,126
|
|
20240821,185300,94713675,988,988,988,988,0
|
|
20240821,185200,94713675,988,988,988,988,0
|
|
20240821,185100,94713675,988,988,988,988,0
|
|
20240821,185000,94713675,988,988,988,988,0
|
|
20240821,184900,94713675,988,988,988,988,0
|
|
20240821,184800,94713675,988,988,988,988,0
|
|
20240821,184700,94713675,988,988,988,988,0
|
|
20240821,184600,94713675,988,988,988,988,0
|
|
20240821,184500,94713675,988,988,988,988,0
|
|
20240821,184400,94713675,988,988,988,988,0
|
|
20240821,184300,94713675,988,988,988,988,0
|
|
20240821,184200,94713675,988,988,988,988,0
|
|
20240821,184100,94713675,988,988,988,988,0
|
|
20240821,184000,94713675,988,988,988,988,0
|
|
20240821,183900,94713675,988,988,988,988,0
|
|
20240821,183800,94713675,988,988,988,988,0
|
|
20240821,183700,94713675,988,988,988,988,0
|
|
20240821,183600,94713675,988,988,988,988,0
|
|
20240821,183500,94713675,988,988,988,988,0
|
|
20240821,183400,94713675,988,988,988,988,0
|
|
20240821,183300,94713675,988,988,988,988,0
|
|
20240821,183200,94713675,988,988,988,988,0
|
|
20240821,183100,94713675,988,988,988,988,0
|
|
20240821,183000,94713675,988,988,988,988,0
|
|
20240821,182900,94713675,988,988,988,988,0
|
|
20240821,182800,94713675,988,988,988,988,0
|
|
20240821,182700,94713675,988,988,988,988,0
|
|
20240821,182600,94713675,988,988,988,988,0
|
|
20240821,182500,94713675,988,988,988,988,0
|
|
20240821,182400,94713675,988,988,988,988,126
|
|
20240821,182300,94713675,988,988,988,988,0
|
|
20240821,182200,94713675,988,988,988,988,0
|
|
20240821,182100,94713675,988,988,988,988,0
|
|
20240821,182000,94713675,988,988,988,988,0
|
|
20240821,181900,94713675,988,988,988,988,0
|
|
20240821,181800,94713675,988,988,988,988,0
|
|
20240821,181700,94713675,988,988,988,988,0
|
|
20240821,181600,94713675,988,988,988,988,0
|
|
20240821,181500,94713675,988,988,988,988,0
|
|
20240821,181400,94713675,988,988,988,988,0
|
|
20240821,181300,94713675,988,988,988,988,0
|
|
20240821,181200,94713675,988,988,988,988,0
|
|
20240821,181100,94713675,988,988,988,988,0
|
|
20240821,181000,94713675,988,988,988,988,0
|
|
20240821,180900,94713675,988,988,988,988,0
|
|
20240821,180800,94713675,988,988,988,988,0
|
|
20240821,180700,94713675,988,988,988,988,0
|
|
20240821,180600,94713675,988,988,988,988,0
|
|
20240821,180500,94713675,988,988,988,988,0
|
|
20240821,180400,94713675,988,988,988,988,0
|
|
20240821,180300,94713675,988,988,988,988,0
|
|
20240821,180200,94713675,988,988,988,988,0
|
|
20240821,180100,94713675,988,988,988,988,0
|
|
20240821,180000,94713675,988,988,988,988,0
|
|
20240821,175900,94713675,988,988,988,988,0
|
|
20240821,175800,94713675,988,988,988,988,0
|
|
20240821,175700,94713675,988,988,988,988,0
|
|
20240821,175600,94713675,988,988,988,988,0
|
|
20240821,175500,94713675,988,988,988,988,0
|
|
20240821,175400,94713675,988,988,988,988,126
|
|
20240821,175300,94713675,988,988,988,988,0
|
|
20240821,175200,94713675,988,988,988,988,0
|
|
20240821,175100,94713675,988,988,988,988,0
|
|
20240821,175000,94713675,988,988,988,988,0
|
|
20240821,174900,94713675,988,988,988,988,0
|
|
20240821,174800,94713675,988,988,988,988,0
|
|
20240821,174700,94713675,988,988,988,988,0
|
|
20240821,174600,94713675,988,988,988,988,0
|
|
20240821,174500,94713675,988,988,988,988,0
|
|
20240821,174400,94713675,988,988,988,988,0
|
|
20240821,174300,94713675,988,988,988,988,0
|
|
20240821,174200,94713675,988,988,988,988,0
|
|
20240821,174100,94713675,988,988,988,988,0
|
|
20240821,174000,94713675,988,988,988,988,0
|
|
20240821,173900,94713675,988,988,988,988,0
|
|
20240821,173800,94713675,988,988,988,988,0
|
|
20240821,173700,94713675,988,988,988,988,0
|
|
20240821,173600,94713675,988,988,988,988,0
|
|
20240821,173500,94713675,988,988,988,988,0
|
|
20240821,173400,94713675,988,988,988,988,0
|
|
20240821,173300,94713675,988,988,988,988,0
|
|
20240821,173200,94713675,988,988,988,988,0
|
|
20240821,173100,94713675,988,988,988,988,0
|
|
20240821,173000,94713675,988,988,988,988,0
|
|
20240821,172900,94713675,988,988,988,988,0
|
|
20240821,172800,94713675,988,988,988,988,0
|
|
20240821,172700,94713675,988,988,988,988,0
|
|
20240821,172600,94713675,988,988,988,988,0
|
|
20240821,172500,94713675,988,988,988,988,0
|
|
20240821,172400,94713675,988,988,988,988,126
|
|
20240821,172300,94713675,988,988,988,988,0
|
|
20240821,172200,94713675,988,988,988,988,0
|
|
20240821,172100,94713675,988,988,988,988,0
|
|
20240821,172000,94713675,988,988,988,988,0
|
|
20240821,171900,94713675,988,988,988,988,0
|
|
20240821,171800,94713675,988,988,988,988,0
|
|
20240821,171700,94713675,988,988,988,988,0
|
|
20240821,171600,94713675,988,988,988,988,0
|
|
20240821,171500,94713675,988,988,988,988,0
|
|
20240821,171400,94713675,988,988,988,988,0
|
|
20240821,171300,94713675,988,988,988,988,0
|
|
20240821,171200,94713675,988,988,988,988,0
|
|
20240821,171100,94713675,988,988,988,988,0
|
|
20240821,171000,94713675,988,988,988,988,0
|
|
20240821,170900,94713675,988,988,988,988,0
|
|
20240821,170800,94713675,988,988,988,988,0
|
|
20240821,170700,94713675,988,988,988,988,0
|
|
20240821,170600,94713675,988,988,988,988,0
|
|
20240821,170500,94713675,988,988,988,988,0
|
|
20240821,170400,94713675,988,988,988,988,0
|
|
20240821,170300,94713675,988,988,988,988,0
|
|
20240821,170200,94713675,988,988,988,988,0
|
|
20240821,170100,94713675,988,988,988,988,0
|
|
20240821,170000,94713675,988,988,988,988,0
|
|
20240821,165900,94713675,988,988,988,988,0
|
|
20240821,165800,94713675,988,988,988,988,0
|
|
20240821,165700,94713675,988,988,988,988,0
|
|
20240821,165600,94713675,988,988,988,988,0
|
|
20240821,165500,94713675,988,988,988,988,0
|
|
20240821,165400,94713675,988,988,988,988,126
|
|
20240821,165300,94713675,988,988,988,988,0
|
|
20240821,165200,94713675,988,988,988,988,0
|
|
20240821,165100,94713675,988,988,988,988,0
|
|
20240821,165000,94713675,988,988,988,988,0
|
|
20240821,164900,94713675,988,988,988,988,0
|
|
20240821,164800,94713675,988,988,988,988,0
|
|
20240821,164700,94713675,988,988,988,988,0
|
|
20240821,164600,94713675,988,988,988,988,0
|
|
20240821,164500,94713675,988,988,988,988,0
|
|
20240821,164400,94713675,988,988,988,988,0
|
|
20240821,164300,94713675,988,988,988,988,0
|
|
20240821,164200,94713675,988,988,988,988,0
|
|
20240821,164100,94713675,988,988,988,988,0
|
|
20240821,164000,94713675,988,988,988,988,0
|
|
20240821,163900,94713675,988,988,988,988,0
|
|
20240821,163800,94713675,988,988,988,988,0
|
|
20240821,163700,94713675,988,988,988,988,0
|
|
20240821,163600,94713675,988,988,988,988,0
|
|
20240821,163500,94713675,988,988,988,988,0
|
|
20240821,163400,94713675,988,988,988,988,0
|
|
20240821,163300,94713675,988,988,988,988,0
|
|
20240821,163200,94713675,988,988,988,988,0
|
|
20240821,163100,94713675,988,988,988,988,0
|
|
20240821,163000,94713675,988,988,988,988,0
|
|
20240821,162900,94713675,988,988,988,988,0
|
|
20240821,162800,94713675,988,988,988,988,0
|
|
20240821,162700,94713675,988,988,988,988,0
|
|
20240821,162600,94713675,988,988,988,988,0
|
|
20240821,162500,94713675,988,988,988,988,0
|
|
20240821,162400,94713675,988,988,988,988,126
|
|
20240821,162300,94713675,988,988,988,988,0
|
|
20240821,162200,94713675,988,988,988,988,0
|
|
20240821,162100,94713675,988,988,988,988,0
|
|
20240821,162000,94713675,988,988,988,988,0
|
|
20240821,161900,94713675,988,988,988,988,0
|
|
20240821,161800,94713675,988,988,988,988,0
|
|
20240821,161700,94713675,988,988,988,988,0
|
|
20240821,161600,94713675,988,988,988,988,0
|
|
20240821,161500,94713675,988,988,988,988,0
|
|
20240821,161400,94713675,988,988,988,988,0
|
|
20240821,161300,94713675,988,988,988,988,0
|
|
20240821,161200,94713675,988,988,988,988,0
|
|
20240821,161100,94713675,988,988,988,988,0
|
|
20240821,161000,94713675,988,988,988,988,0
|
|
20240821,160900,94713675,988,988,988,988,0
|
|
20240821,160800,94713675,988,988,988,988,0
|
|
20240821,160700,94713675,988,988,988,988,0
|
|
20240821,160600,94713675,988,988,988,988,0
|
|
20240821,160500,94713675,988,988,988,988,0
|
|
20240821,160400,94713675,988,988,988,988,0
|
|
20240821,160300,94713675,988,988,988,988,0
|
|
20240821,160200,94713675,988,988,988,988,0
|
|
20240821,160100,94713675,988,988,988,988,0
|
|
20240821,160000,94713675,988,988,988,988,0
|
|
20240821,155900,94713675,988,988,988,988,0
|
|
20240821,155800,94713675,988,988,988,988,0
|
|
20240821,155700,94713675,988,988,988,988,0
|
|
20240821,155600,94713675,988,988,988,988,0
|
|
20240821,155500,94713675,988,988,988,988,0
|
|
20240821,155400,94713675,988,988,988,988,126
|
|
20240821,155300,94713675,988,988,988,988,0
|
|
20240821,155200,94713675,988,988,988,988,0
|
|
20240821,155100,94713675,988,988,988,988,0
|
|
20240821,155000,94713675,988,988,988,988,0
|
|
20240821,154900,94713675,988,988,988,988,0
|
|
20240821,154800,94713675,988,988,988,988,0
|
|
20240821,154700,94713675,988,988,988,988,0
|
|
20240821,154600,94713675,988,988,988,988,0
|
|
20240821,154500,94713675,988,988,988,988,0
|
|
20240821,154400,94713675,988,988,988,988,0
|
|
20240821,154300,94713675,988,988,988,988,0
|
|
20240821,154200,94713675,988,988,988,988,0
|
|
20240821,154100,94713675,988,988,988,988,0
|
|
20240821,154000,94713675,988,988,988,988,0
|
|
20240821,153900,94713675,988,988,988,988,0
|
|
20240821,153800,94713675,988,988,988,988,0
|
|
20240821,153700,94713675,988,988,988,988,0
|
|
20240821,153600,94713675,988,988,988,988,0
|
|
20240821,153500,94713675,988,988,988,988,0
|
|
20240821,153400,94713675,988,988,988,988,0
|
|
20240821,153300,94713675,988,988,988,988,0
|
|
20240821,153200,94713675,988,988,988,988,0
|
|
20240821,153100,94713675,988,988,988,988,0
|
|
20240821,153000,94713675,988,988,988,988,126
|
|
20240821,152900,94589187,981,981,981,981,0
|
|
20240821,152800,94589187,981,981,981,981,0
|
|
20240821,152700,94589187,981,981,981,981,0
|
|
20240821,152600,94589187,981,981,981,981,0
|
|
20240821,152500,94589187,981,981,981,981,0
|
|
20240821,152400,94589187,981,981,981,981,0
|
|
20240821,152300,94589187,981,981,981,981,0
|
|
20240821,152200,94589187,981,981,981,981,0
|
|
20240821,152100,94589187,981,981,981,981,0
|
|
20240821,152000,94589187,981,981,981,981,0
|
|
20240821,151900,94589187,981,981,981,981,0
|
|
20240821,151800,94589187,981,982,982,981,1602
|
|
20240821,151700,93017213,983,984,984,983,314
|
|
20240821,151600,92708444,989,989,989,989,0
|
|
20240821,151500,92708444,989,989,989,989,0
|
|
20240821,151400,92708444,989,989,989,989,0
|
|
20240821,151300,92708444,989,989,989,989,0
|
|
20240821,151200,92708444,989,989,989,989,0
|
|
20240821,151100,92708444,989,989,989,989,0
|
|
20240821,151000,92708444,989,989,989,989,0
|
|
20240821,150900,92708444,989,989,989,989,0
|
|
20240821,150800,92708444,989,989,989,989,0
|
|
20240821,150700,92708444,989,989,989,989,0
|
|
20240821,150600,92708444,989,989,989,989,0
|
|
20240821,150500,92708444,989,989,989,989,0
|
|
20240821,150400,92708444,989,989,989,989,0
|
|
20240821,150300,92708444,989,989,989,989,0
|
|
20240821,150200,92708444,989,989,989,989,0
|
|
20240821,150100,92708444,989,989,989,989,0
|
|
20240821,150000,92708444,989,989,989,989,0
|
|
20240821,145900,92708444,989,989,989,989,0
|
|
20240821,145800,92708444,989,989,989,989,0
|
|
20240821,145700,92708444,989,989,989,989,0
|
|
20240821,145600,92708444,989,989,989,989,0
|
|
20240821,145500,92708444,989,989,989,989,0
|
|
20240821,145400,92708444,989,989,989,989,1700
|
|
20240821,145300,91027144,983,983,983,983,0
|
|
20240821,145200,91027144,983,983,983,983,0
|
|
20240821,145100,91027144,983,983,983,983,0
|
|
20240821,145000,91027144,983,983,983,983,0
|
|
20240821,144900,91027144,983,983,983,983,0
|
|
20240821,144800,91027144,983,983,983,983,0
|
|
20240821,144700,91027144,983,983,983,983,0
|
|
20240821,144600,91027144,983,983,983,983,0
|
|
20240821,144500,91027144,983,983,983,983,0
|
|
20240821,144400,91027144,983,983,983,983,0
|
|
20240821,144300,91027144,983,983,983,983,0
|
|
20240821,144200,91027144,983,983,983,983,0
|
|
20240821,144100,91027144,983,983,983,983,0
|
|
20240821,144000,91027144,983,983,983,983,0
|
|
20240821,143900,91027144,983,983,983,983,26
|
|
20240821,143800,91001586,989,989,989,989,0
|
|
20240821,143700,91001586,989,989,989,989,0
|
|
20240821,143600,91001586,989,989,989,989,0
|
|
20240821,143500,91001586,989,989,989,989,0
|
|
20240821,143400,91001586,989,989,989,989,4
|
|
20240821,143300,90997630,989,989,989,989,0
|
|
20240821,143200,90997630,989,989,989,989,0
|
|
20240821,143100,90997630,989,989,989,989,0
|
|
20240821,143000,90997630,989,989,989,989,3
|
|
20240821,142900,90994663,989,989,989,989,0
|
|
20240821,142800,90994663,989,989,989,989,0
|
|
20240821,142700,90994663,989,989,989,989,0
|
|
20240821,142600,90994663,989,989,989,989,0
|
|
20240821,142500,90994663,989,989,989,989,0
|
|
20240821,142400,90994663,989,989,989,989,0
|
|
20240821,142300,90994663,989,989,989,989,0
|
|
20240821,142200,90994663,989,989,989,989,0
|
|
20240821,142100,90994663,989,989,989,989,1
|
|
20240821,142000,90993674,987,987,987,987,0
|
|
20240821,141900,90993674,987,987,987,987,0
|
|
20240821,141800,90993674,987,987,987,987,0
|
|
20240821,141700,90993674,987,987,987,987,0
|
|
20240821,141600,90993674,987,987,987,987,0
|
|
20240821,141500,90993674,987,987,987,987,1
|
|
20240821,141400,90992687,980,980,980,980,0
|
|
20240821,141300,90992687,980,980,980,980,0
|
|
20240821,141200,90992687,980,980,980,980,0
|
|
20240821,141100,90992687,980,980,980,980,3071
|
|
20240821,141000,87983107,980,980,980,980,0
|
|
20240821,140900,87983107,980,980,980,980,57
|
|
20240821,140800,87927247,980,980,980,980,0
|
|
20240821,140700,87927247,980,980,980,980,0
|
|
20240821,140600,87927247,980,980,980,980,862
|
|
20240821,140500,87082487,980,981,981,980,360
|
|
20240821,140400,86729661,981,982,982,981,352
|
|
20240821,140300,86384120,982,982,982,982,81
|
|
20240821,140200,86304578,983,983,983,983,1000
|
|
20240821,140100,85321578,983,983,983,983,112
|
|
20240821,140000,85211482,988,983,988,983,2
|
|
20240821,135900,85209511,982,982,982,982,0
|
|
20240821,135800,85209511,982,982,982,982,0
|
|
20240821,135700,85209511,982,982,982,982,0
|
|
20240821,135600,85209511,982,982,982,982,0
|
|
20240821,135500,85209511,982,982,982,982,0
|
|
20240821,135400,85209511,982,982,982,982,887
|
|
20240821,135300,84338477,981,981,981,981,149
|
|
20240821,135200,84192308,981,981,981,981,0
|
|
20240821,135100,84192308,981,982,982,981,1365
|
|
20240821,135000,82852150,982,982,982,982,2007
|
|
20240821,134900,80881276,982,981,982,981,5000
|
|
20240821,134800,75971488,980,989,989,980,1411
|
|
20240821,134700,74586102,990,982,990,982,58
|
|
20240821,134600,74529138,980,980,980,980,2921
|
|
20240821,134500,71666558,980,982,982,980,3457
|
|
20240821,134400,68275585,982,983,983,982,254
|
|
20240821,134300,68025906,984,984,984,984,0
|
|
20240821,134200,68025906,984,984,984,984,10
|
|
20240821,134100,68016066,984,984,984,984,0
|
|
20240821,134000,68016066,984,984,984,984,30
|
|
20240821,133900,67986546,984,984,984,984,100
|
|
20240821,133800,67888146,985,985,985,985,0
|
|
20240821,133700,67888146,985,985,985,985,0
|
|
20240821,133600,67888146,985,985,985,985,0
|
|
20240821,133500,67888146,985,985,985,985,0
|
|
20240821,133400,67888146,985,985,985,985,0
|
|
20240821,133300,67888146,985,985,985,985,1
|
|
20240821,133200,67887161,982,982,982,982,43
|
|
20240821,133100,67844935,985,983,985,983,27
|
|
20240821,133000,67818392,983,987,987,983,26773
|
|
20240821,132900,41419880,987,987,987,987,0
|
|
20240821,132800,41419880,987,987,987,987,0
|
|
20240821,132700,41419880,987,987,987,987,631
|
|
20240821,132600,40797083,990,990,990,990,0
|
|
20240821,132500,40797083,990,990,990,990,0
|
|
20240821,132400,40797083,990,988,990,988,112
|
|
20240821,132300,40686423,988,988,988,988,307
|
|
20240821,132200,40383107,988,990,990,988,7035
|
|
20240821,132100,33420768,993,993,993,993,0
|
|
20240821,132000,33420768,993,993,993,993,0
|
|
20240821,131900,33420768,993,993,993,993,0
|
|
20240821,131800,33420768,993,993,993,993,0
|
|
20240821,131700,33420768,993,993,993,993,0
|
|
20240821,131600,33420768,993,993,993,993,0
|
|
20240821,131500,33420768,993,993,993,993,0
|
|
20240821,131400,33420768,993,993,993,993,0
|
|
20240821,131300,33420768,993,993,993,993,0
|
|
20240821,131200,33420768,993,993,993,993,0
|
|
20240821,131100,33420768,993,993,993,993,0
|
|
20240821,131000,33420768,993,993,993,993,0
|
|
20240821,130900,33420768,993,993,993,993,1
|
|
20240821,130800,33419775,993,993,993,993,0
|
|
20240821,130700,33419775,993,993,993,993,0
|
|
20240821,130600,33419775,993,993,993,993,0
|
|
20240821,130500,33419775,993,993,993,993,0
|
|
20240821,130400,33419775,993,993,993,993,0
|
|
20240821,130300,33419775,993,993,993,993,0
|
|
20240821,130200,33419775,993,993,993,993,7
|
|
20240821,130100,33412824,990,990,990,990,0
|
|
20240821,130000,33412824,990,991,991,990,210
|
|
20240821,125900,33204891,993,993,993,993,0
|
|
20240821,125800,33204891,993,993,993,993,0
|
|
20240821,125700,33204891,993,993,993,993,0
|
|
20240821,125600,33204891,993,993,993,993,0
|
|
20240821,125500,33204891,993,993,993,993,1
|
|
20240821,125400,33203898,991,991,991,991,0
|
|
20240821,125300,33203898,991,991,991,991,0
|
|
20240821,125200,33203898,991,991,991,991,0
|
|
20240821,125100,33203898,991,991,991,991,182
|
|
20240821,125000,33023536,993,993,993,993,0
|
|
20240821,124900,33023536,993,993,993,993,0
|
|
20240821,124800,33023536,993,993,993,993,0
|
|
20240821,124700,33023536,993,993,993,993,0
|
|
20240821,124600,33023536,993,993,993,993,0
|
|
20240821,124500,33023536,993,993,993,993,0
|
|
20240821,124400,33023536,993,993,993,993,0
|
|
20240821,124300,33023536,993,993,993,993,1
|
|
20240821,124200,33022543,993,993,993,993,100
|
|
20240821,124100,32923243,992,992,992,992,52
|
|
20240821,124000,32871659,991,991,991,991,0
|
|
20240821,123900,32871659,991,991,991,991,38
|
|
20240821,123800,32834001,993,993,993,993,0
|
|
20240821,123700,32834001,993,993,993,993,0
|
|
20240821,123600,32834001,993,993,993,993,0
|
|
20240821,123500,32834001,993,993,993,993,0
|
|
20240821,123400,32834001,993,993,993,993,0
|
|
20240821,123300,32834001,993,993,993,993,0
|
|
20240821,123200,32834001,993,993,993,993,0
|
|
20240821,123100,32834001,993,993,993,993,0
|
|
20240821,123000,32834001,993,993,993,993,0
|
|
20240821,122900,32834001,993,993,993,993,0
|
|
20240821,122800,32834001,993,993,993,993,0
|
|
20240821,122700,32834001,993,993,993,993,0
|
|
20240821,122600,32834001,993,993,993,993,0
|
|
20240821,122500,32834001,993,993,993,993,0
|
|
20240821,122400,32834001,993,993,993,993,0
|
|
20240821,122300,32834001,993,993,993,993,0
|
|
20240821,122200,32834001,993,993,993,993,0
|
|
20240821,122100,32834001,993,993,993,993,1
|
|
20240821,122000,32833008,990,990,990,990,112
|
|
20240821,121900,32722128,993,993,993,993,0
|
|
20240821,121800,32722128,993,993,993,993,1
|
|
20240821,121700,32721135,990,994,994,990,402
|
|
20240821,121600,32321555,994,994,994,994,0
|
|
20240821,121500,32321555,994,994,994,994,0
|
|
20240821,121400,32321555,994,994,994,994,0
|
|
20240821,121300,32321555,994,994,994,994,0
|
|
20240821,121200,32321555,994,994,994,994,0
|
|
20240821,121100,32321555,994,994,994,994,0
|
|
20240821,121000,32321555,994,994,994,994,0
|
|
20240821,120900,32321555,994,994,994,994,0
|
|
20240821,120800,32321555,994,994,994,994,0
|
|
20240821,120700,32321555,994,994,994,994,0
|
|
20240821,120600,32321555,994,994,994,994,0
|
|
20240821,120500,32321555,994,994,994,994,0
|
|
20240821,120400,32321555,994,994,994,994,0
|
|
20240821,120300,32321555,994,994,994,994,0
|
|
20240821,120200,32321555,994,994,994,994,0
|
|
20240821,120100,32321555,994,994,994,994,0
|
|
20240821,120000,32321555,994,994,994,994,1
|
|
20240821,115900,32320561,990,990,990,990,0
|
|
20240821,115800,32320561,990,990,990,990,0
|
|
20240821,115700,32320561,990,990,990,990,0
|
|
20240821,115600,32320561,990,990,990,990,0
|
|
20240821,115500,32320561,990,990,990,990,313
|
|
20240821,115400,32010691,995,995,995,995,0
|
|
20240821,115300,32010691,995,995,995,995,0
|
|
20240821,115200,32010691,995,995,995,995,0
|
|
20240821,115100,32010691,995,995,995,995,0
|
|
20240821,115000,32010691,995,995,995,995,0
|
|
20240821,114900,32010691,995,995,995,995,0
|
|
20240821,114800,32010691,995,995,995,995,0
|
|
20240821,114700,32010691,995,995,995,995,0
|
|
20240821,114600,32010691,995,995,995,995,0
|
|
20240821,114500,32010691,995,995,995,995,0
|
|
20240821,114400,32010691,995,995,995,995,0
|
|
20240821,114300,32010691,995,995,995,995,0
|
|
20240821,114200,32010691,995,995,995,995,90
|
|
20240821,114100,31921141,990,990,990,990,0
|
|
20240821,114000,31921141,990,990,990,990,0
|
|
20240821,113900,31921141,990,990,990,990,8
|
|
20240821,113800,31913221,996,996,996,996,0
|
|
20240821,113700,31913221,996,996,996,996,0
|
|
20240821,113600,31913221,996,996,996,996,0
|
|
20240821,113500,31913221,996,996,996,996,0
|
|
20240821,113400,31913221,996,996,996,996,0
|
|
20240821,113300,31913221,996,996,996,996,0
|
|
20240821,113200,31913221,996,996,996,996,0
|
|
20240821,113100,31913221,996,996,996,996,0
|
|
20240821,113000,31913221,996,996,996,996,0
|
|
20240821,112900,31913221,996,996,996,996,0
|
|
20240821,112800,31913221,996,996,996,996,0
|
|
20240821,112700,31913221,996,996,996,996,0
|
|
20240821,112600,31913221,996,996,996,996,0
|
|
20240821,112500,31913221,996,996,996,996,0
|
|
20240821,112400,31913221,996,996,996,996,0
|
|
20240821,112300,31913221,996,996,996,996,0
|
|
20240821,112200,31913221,996,996,996,996,768
|
|
20240821,112100,31148293,989,989,989,989,0
|
|
20240821,112000,31148293,989,989,989,989,0
|
|
20240821,111900,31148293,989,989,989,989,330
|
|
20240821,111800,30821923,990,990,990,990,505
|
|
20240821,111700,30321973,991,991,991,991,0
|
|
20240821,111600,30321973,991,991,991,991,0
|
|
20240821,111500,30321973,991,991,991,991,0
|
|
20240821,111400,30321973,991,991,991,991,0
|
|
20240821,111300,30321973,991,991,991,991,109
|
|
20240821,111200,30213954,992,992,992,992,0
|
|
20240821,111100,30213954,992,992,992,992,0
|
|
20240821,111000,30213954,992,992,992,992,0
|
|
20240821,110900,30213954,992,992,992,992,0
|
|
20240821,110800,30213954,992,992,992,992,0
|
|
20240821,110700,30213954,992,992,992,992,0
|
|
20240821,110600,30213954,992,992,992,992,0
|
|
20240821,110500,30213954,992,992,992,992,0
|
|
20240821,110400,30213954,992,992,992,992,0
|
|
20240821,110300,30213954,992,992,992,992,0
|
|
20240821,110200,30213954,992,992,992,992,0
|
|
20240821,110100,30213954,992,992,992,992,0
|
|
20240821,110000,30213954,992,992,992,992,6
|
|
20240821,105900,30208002,990,990,990,990,0
|
|
20240821,105800,30208002,990,990,990,990,0
|
|
20240821,105700,30208002,990,990,990,990,91
|
|
20240821,105600,30117912,990,990,990,990,0
|
|
20240821,105500,30117912,990,990,990,990,0
|
|
20240821,105400,30117912,990,990,990,990,0
|
|
20240821,105300,30117912,990,990,990,990,0
|
|
20240821,105200,30117912,990,990,990,990,0
|
|
20240821,105100,30117912,990,990,990,990,0
|
|
20240821,105000,30117912,990,990,990,990,0
|
|
20240821,104900,30117912,990,990,990,990,0
|
|
20240821,104800,30117912,990,990,990,990,0
|
|
20240821,104700,30117912,990,990,990,990,0
|
|
20240821,104600,30117912,990,990,990,990,0
|
|
20240821,104500,30117912,990,990,990,990,0
|
|
20240821,104400,30117912,990,990,990,990,0
|
|
20240821,104300,30117912,990,990,990,990,0
|
|
20240821,104200,30117912,990,990,990,990,0
|
|
20240821,104100,30117912,990,990,990,990,0
|
|
20240821,104000,30117912,990,990,990,990,0
|
|
20240821,103900,30117912,990,990,990,990,0
|
|
20240821,103800,30117912,990,990,990,990,27
|
|
20240821,103700,30091182,989,989,989,989,0
|
|
20240821,103600,30091182,989,989,989,989,0
|
|
20240821,103500,30091182,989,989,989,989,1
|
|
20240821,103400,30090193,990,994,994,990,11791
|
|
20240821,103300,18403608,996,996,996,996,1
|
|
20240821,103200,18402612,994,994,994,994,40
|
|
20240821,103100,18362852,994,994,994,994,10
|
|
20240821,103000,18352912,996,996,996,996,0
|
|
20240821,102900,18352912,996,996,996,996,0
|
|
20240821,102800,18352912,996,996,996,996,0
|
|
20240821,102700,18352912,996,996,996,996,0
|
|
20240821,102600,18352912,996,996,996,996,0
|
|
20240821,102500,18352912,996,996,996,996,0
|
|
20240821,102400,18352912,996,996,996,996,1
|
|
20240821,102300,18351916,993,993,993,993,0
|
|
20240821,102200,18351916,993,993,993,993,10
|
|
20240821,102100,18341986,993,993,993,993,0
|
|
20240821,102000,18341986,993,993,993,993,0
|
|
20240821,101900,18341986,993,993,993,993,0
|
|
20240821,101800,18341986,993,993,993,993,0
|
|
20240821,101700,18341986,993,993,993,993,0
|
|
20240821,101600,18341986,993,996,996,993,108
|
|
20240821,101500,18234421,996,996,996,996,0
|
|
20240821,101400,18234421,996,996,996,996,0
|
|
20240821,101300,18234421,996,996,996,996,0
|
|
20240821,101200,18234421,996,996,996,996,3
|
|
20240821,101100,18231433,996,996,996,996,0
|
|
20240821,101000,18231433,996,996,996,996,0
|
|
20240821,100900,18231433,996,996,996,996,0
|
|
20240821,100800,18231433,996,994,996,994,155
|
|
20240821,100700,18077055,996,996,996,996,0
|
|
20240821,100600,18077055,996,996,996,996,0
|
|
20240821,100500,18077055,996,996,996,996,1
|
|
20240821,100400,18076059,994,996,996,994,39
|
|
20240821,100300,18037253,996,996,996,996,10
|
|
20240821,100200,18027293,994,994,994,994,1057
|
|
20240821,100100,16976635,990,990,990,990,0
|
|
20240821,100000,16976635,990,991,991,990,4262
|
|
20240821,095900,12756755,990,990,990,990,0
|
|
20240821,095800,12756755,990,990,990,990,0
|
|
20240821,095700,12756755,990,990,990,990,0
|
|
20240821,095600,12756755,990,990,990,990,0
|
|
20240821,095500,12756755,990,990,990,990,99
|
|
20240821,095400,12658745,990,992,992,990,430
|
|
20240821,095300,12232735,992,992,992,992,0
|
|
20240821,095200,12232735,992,992,992,992,0
|
|
20240821,095100,12232735,992,992,992,992,0
|
|
20240821,095000,12232735,992,992,992,992,500
|
|
20240821,094900,11736735,992,992,992,992,400
|
|
20240821,094800,11339935,996,996,996,996,0
|
|
20240821,094700,11339935,996,996,996,996,15
|
|
20240821,094600,11324995,996,996,996,996,12
|
|
20240821,094500,11313043,997,997,997,997,0
|
|
20240821,094400,11313043,997,992,997,992,901
|
|
20240821,094300,10419246,995,995,995,995,0
|
|
20240821,094200,10419246,995,995,995,995,0
|
|
20240821,094100,10419246,995,995,995,995,0
|
|
20240821,094000,10419246,995,995,995,995,11
|
|
20240821,093900,10408301,997,997,997,997,0
|
|
20240821,093800,10408301,997,997,997,997,0
|
|
20240821,093700,10408301,997,997,997,997,0
|
|
20240821,093600,10408301,997,997,997,997,0
|
|
20240821,093500,10408301,997,997,997,997,1
|
|
20240821,093400,10407304,991,991,991,991,0
|
|
20240821,093300,10407304,991,992,992,991,7051
|
|
20240821,093200,3419730,991,991,991,991,0
|
|
20240821,093100,3419730,991,991,991,991,0
|
|
20240821,093000,3419730,991,991,991,991,0
|
|
20240821,092900,3419730,991,991,991,991,0
|
|
20240821,092800,3419730,991,991,991,991,0
|
|
20240821,092700,3419730,991,991,991,991,0
|
|
20240821,092600,3419730,991,991,991,991,0
|
|
20240821,092500,3419730,991,991,991,991,0
|
|
20240821,092400,3419730,991,991,991,991,0
|
|
20240821,092300,3419730,991,991,991,991,0
|
|
20240821,092200,3419730,991,991,991,991,0
|
|
20240821,092100,3419730,991,991,991,991,0
|
|
20240821,092000,3419730,991,991,991,991,25
|
|
20240821,091900,3394955,991,991,991,991,659
|
|
20240821,091800,2741886,991,991,991,991,0
|
|
20240821,091700,2741886,991,991,991,991,50
|
|
20240821,091600,2692336,991,991,991,991,30
|
|
20240821,091500,2662606,997,997,997,997,0
|
|
20240821,091400,2662606,997,997,997,997,1
|
|
20240821,091300,2661609,990,990,990,990,0
|
|
20240821,091200,2661609,990,990,990,990,0
|
|
20240821,091100,2661609,990,991,991,990,900
|
|
20240821,091000,1770496,990,990,990,990,0
|
|
20240821,090900,1770496,990,990,990,990,0
|
|
20240821,090800,1770496,990,990,990,990,0
|
|
20240821,090700,1770496,990,990,990,990,1000
|
|
20240821,090600,780496,990,990,990,990,0
|
|
20240821,090500,780496,990,990,990,990,0
|
|
20240821,090400,780496,990,990,990,990,0
|
|
20240821,090300,780496,990,990,990,990,0
|
|
20240821,090200,780496,990,990,990,990,0
|
|
20240821,090100,780496,990,990,990,990,0
|
|
20240821,090000,780496,990,1000,1000,990,786
|