717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,205400,149603592,970,970,970,970,2374
|
|
20240822,205300,149603592,970,970,970,970,0
|
|
20240822,205200,149603592,970,970,970,970,0
|
|
20240822,205100,149603592,970,970,970,970,0
|
|
20240822,205000,149603592,970,970,970,970,0
|
|
20240822,204900,149603592,970,970,970,970,0
|
|
20240822,204800,149603592,970,970,970,970,0
|
|
20240822,204700,149603592,970,970,970,970,0
|
|
20240822,204600,149603592,970,970,970,970,0
|
|
20240822,204500,149603592,970,970,970,970,0
|
|
20240822,204400,149603592,970,970,970,970,0
|
|
20240822,204300,149603592,970,970,970,970,0
|
|
20240822,204200,149603592,970,970,970,970,0
|
|
20240822,204100,149603592,970,970,970,970,0
|
|
20240822,204000,149603592,970,970,970,970,0
|
|
20240822,203900,149603592,970,970,970,970,0
|
|
20240822,203800,149603592,970,970,970,970,0
|
|
20240822,203700,149603592,970,970,970,970,0
|
|
20240822,203600,149603592,970,970,970,970,0
|
|
20240822,203500,149603592,970,970,970,970,0
|
|
20240822,203400,149603592,970,970,970,970,0
|
|
20240822,203300,149603592,970,970,970,970,0
|
|
20240822,203200,149603592,970,970,970,970,0
|
|
20240822,203100,149603592,970,970,970,970,0
|
|
20240822,203000,149603592,970,970,970,970,0
|
|
20240822,202900,149603592,970,970,970,970,0
|
|
20240822,202800,149603592,970,970,970,970,0
|
|
20240822,202700,149603592,970,970,970,970,0
|
|
20240822,202600,149603592,970,970,970,970,0
|
|
20240822,202500,149603592,970,970,970,970,0
|
|
20240822,202400,149603592,970,970,970,970,2374
|
|
20240822,202300,149603592,970,970,970,970,0
|
|
20240822,202200,149603592,970,970,970,970,0
|
|
20240822,202100,149603592,970,970,970,970,0
|
|
20240822,202000,149603592,970,970,970,970,0
|
|
20240822,201900,149603592,970,970,970,970,0
|
|
20240822,201800,149603592,970,970,970,970,0
|
|
20240822,201700,149603592,970,970,970,970,0
|
|
20240822,201600,149603592,970,970,970,970,0
|
|
20240822,201500,149603592,970,970,970,970,0
|
|
20240822,201400,149603592,970,970,970,970,0
|
|
20240822,201300,149603592,970,970,970,970,0
|
|
20240822,201200,149603592,970,970,970,970,0
|
|
20240822,201100,149603592,970,970,970,970,0
|
|
20240822,201000,149603592,970,970,970,970,0
|
|
20240822,200900,149603592,970,970,970,970,0
|
|
20240822,200800,149603592,970,970,970,970,0
|
|
20240822,200700,149603592,970,970,970,970,0
|
|
20240822,200600,149603592,970,970,970,970,0
|
|
20240822,200500,149603592,970,970,970,970,0
|
|
20240822,200400,149603592,970,970,970,970,0
|
|
20240822,200300,149603592,970,970,970,970,0
|
|
20240822,200200,149603592,970,970,970,970,0
|
|
20240822,200100,149603592,970,970,970,970,0
|
|
20240822,200000,149603592,970,970,970,970,0
|
|
20240822,195900,149603592,970,970,970,970,0
|
|
20240822,195800,149603592,970,970,970,970,0
|
|
20240822,195700,149603592,970,970,970,970,0
|
|
20240822,195600,149603592,970,970,970,970,0
|
|
20240822,195500,149603592,970,970,970,970,0
|
|
20240822,195400,149603592,970,970,970,970,2374
|
|
20240822,195300,149603592,970,970,970,970,0
|
|
20240822,195200,149603592,970,970,970,970,0
|
|
20240822,195100,149603592,970,970,970,970,0
|
|
20240822,195000,149603592,970,970,970,970,0
|
|
20240822,194900,149603592,970,970,970,970,0
|
|
20240822,194800,149603592,970,970,970,970,0
|
|
20240822,194700,149603592,970,970,970,970,0
|
|
20240822,194600,149603592,970,970,970,970,0
|
|
20240822,194500,149603592,970,970,970,970,0
|
|
20240822,194400,149603592,970,970,970,970,0
|
|
20240822,194300,149603592,970,970,970,970,0
|
|
20240822,194200,149603592,970,970,970,970,0
|
|
20240822,194100,149603592,970,970,970,970,0
|
|
20240822,194000,149603592,970,970,970,970,0
|
|
20240822,193900,149603592,970,970,970,970,0
|
|
20240822,193800,149603592,970,970,970,970,0
|
|
20240822,193700,149603592,970,970,970,970,0
|
|
20240822,193600,149603592,970,970,970,970,0
|
|
20240822,193500,149603592,970,970,970,970,0
|
|
20240822,193400,149603592,970,970,970,970,0
|
|
20240822,193300,149603592,970,970,970,970,0
|
|
20240822,193200,149603592,970,970,970,970,0
|
|
20240822,193100,149603592,970,970,970,970,0
|
|
20240822,193000,149603592,970,970,970,970,0
|
|
20240822,192900,149603592,970,970,970,970,0
|
|
20240822,192800,149603592,970,970,970,970,0
|
|
20240822,192700,149603592,970,970,970,970,0
|
|
20240822,192600,149603592,970,970,970,970,0
|
|
20240822,192500,149603592,970,970,970,970,0
|
|
20240822,192400,149603592,970,970,970,970,2374
|
|
20240822,192300,149603592,970,970,970,970,0
|
|
20240822,192200,149603592,970,970,970,970,0
|
|
20240822,192100,149603592,970,970,970,970,0
|
|
20240822,192000,149603592,970,970,970,970,0
|
|
20240822,191900,149603592,970,970,970,970,0
|
|
20240822,191800,149603592,970,970,970,970,0
|
|
20240822,191700,149603592,970,970,970,970,0
|
|
20240822,191600,149603592,970,970,970,970,0
|
|
20240822,191500,149603592,970,970,970,970,0
|
|
20240822,191400,149603592,970,970,970,970,0
|
|
20240822,191300,149603592,970,970,970,970,0
|
|
20240822,191200,149603592,970,970,970,970,0
|
|
20240822,191100,149603592,970,970,970,970,0
|
|
20240822,191000,149603592,970,970,970,970,0
|
|
20240822,190900,149603592,970,970,970,970,0
|
|
20240822,190800,149603592,970,970,970,970,0
|
|
20240822,190700,149603592,970,970,970,970,0
|
|
20240822,190600,149603592,970,970,970,970,0
|
|
20240822,190500,149603592,970,970,970,970,0
|
|
20240822,190400,149603592,970,970,970,970,0
|
|
20240822,190300,149603592,970,970,970,970,0
|
|
20240822,190200,149603592,970,970,970,970,0
|
|
20240822,190100,149603592,970,970,970,970,0
|
|
20240822,190000,149603592,970,970,970,970,0
|
|
20240822,185900,149603592,970,970,970,970,0
|
|
20240822,185800,149603592,970,970,970,970,0
|
|
20240822,185700,149603592,970,970,970,970,0
|
|
20240822,185600,149603592,970,970,970,970,0
|
|
20240822,185500,149603592,970,970,970,970,0
|
|
20240822,185400,149603592,970,970,970,970,2374
|
|
20240822,185300,149603592,970,970,970,970,0
|
|
20240822,185200,149603592,970,970,970,970,0
|
|
20240822,185100,149603592,970,970,970,970,0
|
|
20240822,185000,149603592,970,970,970,970,0
|
|
20240822,184900,149603592,970,970,970,970,0
|
|
20240822,184800,149603592,970,970,970,970,0
|
|
20240822,184700,149603592,970,970,970,970,0
|
|
20240822,184600,149603592,970,970,970,970,0
|
|
20240822,184500,149603592,970,970,970,970,0
|
|
20240822,184400,149603592,970,970,970,970,0
|
|
20240822,184300,149603592,970,970,970,970,0
|
|
20240822,184200,149603592,970,970,970,970,0
|
|
20240822,184100,149603592,970,970,970,970,0
|
|
20240822,184000,149603592,970,970,970,970,0
|
|
20240822,183900,149603592,970,970,970,970,0
|
|
20240822,183800,149603592,970,970,970,970,0
|
|
20240822,183700,149603592,970,970,970,970,0
|
|
20240822,183600,149603592,970,970,970,970,0
|
|
20240822,183500,149603592,970,970,970,970,0
|
|
20240822,183400,149603592,970,970,970,970,0
|
|
20240822,183300,149603592,970,970,970,970,0
|
|
20240822,183200,149603592,970,970,970,970,0
|
|
20240822,183100,149603592,970,970,970,970,0
|
|
20240822,183000,149603592,970,970,970,970,0
|
|
20240822,182900,149603592,970,970,970,970,0
|
|
20240822,182800,149603592,970,970,970,970,0
|
|
20240822,182700,149603592,970,970,970,970,0
|
|
20240822,182600,149603592,970,970,970,970,0
|
|
20240822,182500,149603592,970,970,970,970,0
|
|
20240822,182400,149603592,970,970,970,970,2374
|
|
20240822,182300,149603592,970,970,970,970,0
|
|
20240822,182200,149603592,970,970,970,970,0
|
|
20240822,182100,149603592,970,970,970,970,0
|
|
20240822,182000,149603592,970,970,970,970,0
|
|
20240822,181900,149603592,970,970,970,970,0
|
|
20240822,181800,149603592,970,970,970,970,0
|
|
20240822,181700,149603592,970,970,970,970,0
|
|
20240822,181600,149603592,970,970,970,970,0
|
|
20240822,181500,149603592,970,970,970,970,0
|
|
20240822,181400,149603592,970,970,970,970,0
|
|
20240822,181300,149603592,970,970,970,970,0
|
|
20240822,181200,149603592,970,970,970,970,0
|
|
20240822,181100,149603592,970,970,970,970,0
|
|
20240822,181000,149603592,970,970,970,970,0
|
|
20240822,180900,149603592,970,970,970,970,0
|
|
20240822,180800,149603592,970,970,970,970,0
|
|
20240822,180700,149603592,970,970,970,970,0
|
|
20240822,180600,149603592,970,970,970,970,0
|
|
20240822,180500,149603592,970,970,970,970,0
|
|
20240822,180400,149603592,970,970,970,970,0
|
|
20240822,180300,149603592,970,970,970,970,0
|
|
20240822,180200,149603592,970,970,970,970,0
|
|
20240822,180100,149603592,970,970,970,970,0
|
|
20240822,180000,149603592,970,970,970,970,0
|
|
20240822,175900,149603592,970,970,970,970,0
|
|
20240822,175800,149603592,970,970,970,970,0
|
|
20240822,175700,149603592,970,970,970,970,0
|
|
20240822,175600,149603592,970,970,970,970,0
|
|
20240822,175500,149603592,970,970,970,970,0
|
|
20240822,175400,149603592,970,970,970,970,2374
|
|
20240822,175300,149603592,970,970,970,970,0
|
|
20240822,175200,149603592,970,970,970,970,0
|
|
20240822,175100,149603592,970,970,970,970,0
|
|
20240822,175000,149603592,970,970,970,970,0
|
|
20240822,174900,149603592,970,970,970,970,0
|
|
20240822,174800,149603592,970,970,970,970,0
|
|
20240822,174700,149603592,970,970,970,970,0
|
|
20240822,174600,149603592,970,970,970,970,0
|
|
20240822,174500,149603592,970,970,970,970,0
|
|
20240822,174400,149603592,970,970,970,970,0
|
|
20240822,174300,149603592,970,970,970,970,0
|
|
20240822,174200,149603592,970,970,970,970,0
|
|
20240822,174100,149603592,970,970,970,970,0
|
|
20240822,174000,149603592,970,970,970,970,0
|
|
20240822,173900,149603592,970,970,970,970,0
|
|
20240822,173800,149603592,970,970,970,970,0
|
|
20240822,173700,149603592,970,970,970,970,0
|
|
20240822,173600,149603592,970,970,970,970,0
|
|
20240822,173500,149603592,970,970,970,970,0
|
|
20240822,173400,149603592,970,970,970,970,0
|
|
20240822,173300,149603592,970,970,970,970,0
|
|
20240822,173200,149603592,970,970,970,970,0
|
|
20240822,173100,149603592,970,970,970,970,0
|
|
20240822,173000,149603592,970,970,970,970,0
|
|
20240822,172900,149603592,970,970,970,970,0
|
|
20240822,172800,149603592,970,970,970,970,0
|
|
20240822,172700,149603592,970,970,970,970,0
|
|
20240822,172600,149603592,970,970,970,970,0
|
|
20240822,172500,149603592,970,970,970,970,0
|
|
20240822,172400,149603592,970,970,970,970,2374
|
|
20240822,172300,149603592,970,970,970,970,0
|
|
20240822,172200,149603592,970,970,970,970,0
|
|
20240822,172100,149603592,970,970,970,970,0
|
|
20240822,172000,149603592,970,970,970,970,0
|
|
20240822,171900,149603592,970,970,970,970,0
|
|
20240822,171800,149603592,970,970,970,970,0
|
|
20240822,171700,149603592,970,970,970,970,0
|
|
20240822,171600,149603592,970,970,970,970,0
|
|
20240822,171500,149603592,970,970,970,970,0
|
|
20240822,171400,149603592,970,970,970,970,0
|
|
20240822,171300,149603592,970,970,970,970,0
|
|
20240822,171200,149603592,970,970,970,970,0
|
|
20240822,171100,149603592,970,970,970,970,0
|
|
20240822,171000,149603592,970,970,970,970,0
|
|
20240822,170900,149603592,970,970,970,970,0
|
|
20240822,170800,149603592,970,970,970,970,0
|
|
20240822,170700,149603592,970,970,970,970,0
|
|
20240822,170600,149603592,970,970,970,970,0
|
|
20240822,170500,149603592,970,970,970,970,0
|
|
20240822,170400,149603592,970,970,970,970,0
|
|
20240822,170300,149603592,970,970,970,970,0
|
|
20240822,170200,149603592,970,970,970,970,0
|
|
20240822,170100,149603592,970,970,970,970,0
|
|
20240822,170000,149603592,970,970,970,970,0
|
|
20240822,165900,149603592,970,970,970,970,0
|
|
20240822,165800,149603592,970,970,970,970,0
|
|
20240822,165700,149603592,970,970,970,970,0
|
|
20240822,165600,149603592,970,970,970,970,0
|
|
20240822,165500,149603592,970,970,970,970,0
|
|
20240822,165400,149603592,970,970,970,970,2374
|
|
20240822,165300,149603592,970,970,970,970,0
|
|
20240822,165200,149603592,970,970,970,970,0
|
|
20240822,165100,149603592,970,970,970,970,0
|
|
20240822,165000,149603592,970,970,970,970,0
|
|
20240822,164900,149603592,970,970,970,970,0
|
|
20240822,164800,149603592,970,970,970,970,0
|
|
20240822,164700,149603592,970,970,970,970,0
|
|
20240822,164600,149603592,970,970,970,970,0
|
|
20240822,164500,149603592,970,970,970,970,0
|
|
20240822,164400,149603592,970,970,970,970,0
|
|
20240822,164300,149603592,970,970,970,970,0
|
|
20240822,164200,149603592,970,970,970,970,0
|
|
20240822,164100,149603592,970,970,970,970,0
|
|
20240822,164000,149603592,970,970,970,970,0
|
|
20240822,163900,149603592,970,970,970,970,0
|
|
20240822,163800,149603592,970,970,970,970,0
|
|
20240822,163700,149603592,970,970,970,970,0
|
|
20240822,163600,149603592,970,970,970,970,0
|
|
20240822,163500,149603592,970,970,970,970,0
|
|
20240822,163400,149603592,970,970,970,970,0
|
|
20240822,163300,149603592,970,970,970,970,0
|
|
20240822,163200,149603592,970,970,970,970,0
|
|
20240822,163100,149603592,970,970,970,970,0
|
|
20240822,163000,149603592,970,970,970,970,0
|
|
20240822,162900,149603592,970,970,970,970,0
|
|
20240822,162800,149603592,970,970,970,970,0
|
|
20240822,162700,149603592,970,970,970,970,0
|
|
20240822,162600,149603592,970,970,970,970,0
|
|
20240822,162500,149603592,970,970,970,970,0
|
|
20240822,162400,149603592,970,970,970,970,2374
|
|
20240822,162300,149603592,970,970,970,970,0
|
|
20240822,162200,149603592,970,970,970,970,0
|
|
20240822,162100,149603592,970,970,970,970,0
|
|
20240822,162000,149603592,970,970,970,970,0
|
|
20240822,161900,149603592,970,970,970,970,0
|
|
20240822,161800,149603592,970,970,970,970,0
|
|
20240822,161700,149603592,970,970,970,970,0
|
|
20240822,161600,149603592,970,970,970,970,0
|
|
20240822,161500,149603592,970,970,970,970,0
|
|
20240822,161400,149603592,970,970,970,970,0
|
|
20240822,161300,149603592,970,970,970,970,0
|
|
20240822,161200,149603592,970,970,970,970,0
|
|
20240822,161100,149603592,970,970,970,970,0
|
|
20240822,161000,149603592,970,970,970,970,0
|
|
20240822,160900,149603592,970,970,970,970,0
|
|
20240822,160800,149603592,970,970,970,970,0
|
|
20240822,160700,149603592,970,970,970,970,0
|
|
20240822,160600,149603592,970,970,970,970,0
|
|
20240822,160500,149603592,970,970,970,970,0
|
|
20240822,160400,149603592,970,970,970,970,0
|
|
20240822,160300,149603592,970,970,970,970,0
|
|
20240822,160200,149603592,970,970,970,970,0
|
|
20240822,160100,149603592,970,970,970,970,0
|
|
20240822,160000,149603592,970,970,970,970,0
|
|
20240822,155900,149603592,970,970,970,970,0
|
|
20240822,155800,149603592,970,970,970,970,0
|
|
20240822,155700,149603592,970,970,970,970,0
|
|
20240822,155600,149603592,970,970,970,970,0
|
|
20240822,155500,149603592,970,970,970,970,0
|
|
20240822,155400,149603592,970,970,970,970,2374
|
|
20240822,155300,149603592,970,970,970,970,0
|
|
20240822,155200,149603592,970,970,970,970,0
|
|
20240822,155100,149603592,970,970,970,970,0
|
|
20240822,155000,149603592,970,970,970,970,0
|
|
20240822,154900,149603592,970,970,970,970,0
|
|
20240822,154800,149603592,970,970,970,970,0
|
|
20240822,154700,149603592,970,970,970,970,0
|
|
20240822,154600,149603592,970,970,970,970,0
|
|
20240822,154500,149603592,970,970,970,970,0
|
|
20240822,154400,149603592,970,970,970,970,0
|
|
20240822,154300,149603592,970,970,970,970,0
|
|
20240822,154200,149603592,970,970,970,970,0
|
|
20240822,154100,149603592,970,970,970,970,0
|
|
20240822,154000,149603592,970,970,970,970,0
|
|
20240822,153900,149603592,970,970,970,970,0
|
|
20240822,153800,149603592,970,970,970,970,0
|
|
20240822,153700,149603592,970,970,970,970,0
|
|
20240822,153600,149603592,970,970,970,970,0
|
|
20240822,153500,149603592,970,970,970,970,0
|
|
20240822,153400,149603592,970,970,970,970,0
|
|
20240822,153300,149603592,970,970,970,970,0
|
|
20240822,153200,149603592,970,970,970,970,0
|
|
20240822,153100,149603592,970,970,970,970,0
|
|
20240822,153000,149603592,970,970,970,970,2374
|
|
20240822,152900,147300812,970,970,970,970,0
|
|
20240822,152800,147300812,970,970,970,970,0
|
|
20240822,152700,147300812,970,970,970,970,0
|
|
20240822,152600,147300812,970,970,970,970,0
|
|
20240822,152500,147300812,970,970,970,970,0
|
|
20240822,152400,147300812,970,970,970,970,0
|
|
20240822,152300,147300812,970,970,970,970,0
|
|
20240822,152200,147300812,970,970,970,970,0
|
|
20240822,152100,147300812,970,970,970,970,0
|
|
20240822,152000,147300812,970,970,970,970,0
|
|
20240822,151900,147300812,970,963,970,960,421
|
|
20240822,151800,146895212,960,960,960,960,923
|
|
20240822,151700,146009132,959,959,959,959,521
|
|
20240822,151600,145509493,959,959,959,959,4
|
|
20240822,151500,145505657,960,960,960,960,173
|
|
20240822,151400,145339577,960,960,960,960,2016
|
|
20240822,151300,143404217,960,962,962,960,1935
|
|
20240822,151200,141544347,960,961,961,960,1593
|
|
20240822,151100,140014990,960,960,960,960,2
|
|
20240822,151000,140013070,963,963,963,960,265
|
|
20240822,150900,139758664,960,961,961,960,224
|
|
20240822,150800,139543518,962,962,962,962,0
|
|
20240822,150700,139543518,962,962,962,962,0
|
|
20240822,150600,139543518,962,962,962,962,10
|
|
20240822,150500,139533898,962,962,962,962,0
|
|
20240822,150400,139533898,962,962,962,962,0
|
|
20240822,150300,139533898,962,962,962,962,2000
|
|
20240822,150200,137609898,962,962,962,962,0
|
|
20240822,150100,137609898,962,962,962,962,0
|
|
20240822,150000,137609898,962,962,962,962,0
|
|
20240822,145900,137609898,962,962,962,962,0
|
|
20240822,145800,137609898,962,962,962,962,0
|
|
20240822,145700,137609898,962,962,962,962,0
|
|
20240822,145600,137609898,962,962,962,962,0
|
|
20240822,145500,137609898,962,962,962,962,0
|
|
20240822,145400,137609898,962,962,962,962,0
|
|
20240822,145300,137609898,962,962,962,962,47
|
|
20240822,145200,137564684,963,963,963,963,5
|
|
20240822,145100,137559869,963,963,963,963,12
|
|
20240822,145000,137548313,962,962,962,962,0
|
|
20240822,144900,137548313,962,962,962,962,0
|
|
20240822,144800,137548313,962,962,962,962,0
|
|
20240822,144700,137548313,962,962,962,962,0
|
|
20240822,144600,137548313,962,962,962,962,20
|
|
20240822,144500,137529073,962,962,962,962,0
|
|
20240822,144400,137529073,962,962,962,962,0
|
|
20240822,144300,137529073,962,962,962,962,0
|
|
20240822,144200,137529073,962,962,962,962,1015
|
|
20240822,144100,136552643,962,962,962,962,500
|
|
20240822,144000,136071643,962,962,962,962,511
|
|
20240822,143900,135580061,963,963,963,963,0
|
|
20240822,143800,135580061,963,963,963,963,0
|
|
20240822,143700,135580061,963,963,963,963,346
|
|
20240822,143600,135246863,962,962,962,962,100
|
|
20240822,143500,135150663,962,962,962,962,0
|
|
20240822,143400,135150663,962,960,962,960,3405
|
|
20240822,143300,131880053,962,962,962,962,0
|
|
20240822,143200,131880053,962,962,962,962,0
|
|
20240822,143100,131880053,962,962,962,962,0
|
|
20240822,143000,131880053,962,962,962,962,52
|
|
20240822,142900,131830029,962,962,962,962,2
|
|
20240822,142800,131828105,962,962,962,962,0
|
|
20240822,142700,131828105,962,962,962,962,0
|
|
20240822,142600,131828105,962,962,962,962,0
|
|
20240822,142500,131828105,962,962,962,962,0
|
|
20240822,142400,131828105,962,962,962,962,0
|
|
20240822,142300,131828105,962,962,962,962,0
|
|
20240822,142200,131828105,962,962,962,962,0
|
|
20240822,142100,131828105,962,962,962,962,0
|
|
20240822,142000,131828105,962,962,962,962,2
|
|
20240822,141900,131826181,960,960,960,960,0
|
|
20240822,141800,131826181,960,960,960,960,0
|
|
20240822,141700,131826181,960,960,960,960,0
|
|
20240822,141600,131826181,960,960,960,960,0
|
|
20240822,141500,131826181,960,960,960,960,0
|
|
20240822,141400,131826181,960,960,960,960,0
|
|
20240822,141300,131826181,960,960,960,960,0
|
|
20240822,141200,131826181,960,960,960,960,400
|
|
20240822,141100,131442181,960,960,960,960,100
|
|
20240822,141000,131346181,960,961,961,960,3156
|
|
20240822,140900,128316265,962,962,962,962,0
|
|
20240822,140800,128316265,962,962,962,962,0
|
|
20240822,140700,128316265,962,962,962,962,35
|
|
20240822,140600,128282595,962,962,962,962,0
|
|
20240822,140500,128282595,962,962,962,962,0
|
|
20240822,140400,128282595,962,962,962,962,0
|
|
20240822,140300,128282595,962,962,962,962,0
|
|
20240822,140200,128282595,962,962,962,962,0
|
|
20240822,140100,128282595,962,962,962,962,0
|
|
20240822,140000,128282595,962,962,962,962,0
|
|
20240822,135900,128282595,962,962,962,962,0
|
|
20240822,135800,128282595,962,962,962,962,0
|
|
20240822,135700,128282595,962,962,962,962,0
|
|
20240822,135600,128282595,962,962,962,962,0
|
|
20240822,135500,128282595,962,962,962,962,0
|
|
20240822,135400,128282595,962,962,962,962,0
|
|
20240822,135300,128282595,962,959,962,959,2
|
|
20240822,135200,128280674,959,959,959,959,0
|
|
20240822,135100,128280674,959,959,959,959,0
|
|
20240822,135000,128280674,959,959,959,959,0
|
|
20240822,134900,128280674,959,961,961,959,101
|
|
20240822,134800,128183812,961,961,961,961,0
|
|
20240822,134700,128183812,961,961,961,961,1
|
|
20240822,134600,128182851,961,961,961,961,4
|
|
20240822,134500,128179007,961,961,961,961,1
|
|
20240822,134400,128178046,961,961,961,961,0
|
|
20240822,134300,128178046,961,961,961,961,0
|
|
20240822,134200,128178046,961,961,961,961,0
|
|
20240822,134100,128178046,961,961,961,961,0
|
|
20240822,134000,128178046,961,961,961,961,0
|
|
20240822,133900,128178046,961,961,961,961,0
|
|
20240822,133800,128178046,961,961,961,961,50
|
|
20240822,133700,128129996,961,961,961,961,0
|
|
20240822,133600,128129996,961,961,961,961,0
|
|
20240822,133500,128129996,961,961,961,961,0
|
|
20240822,133400,128129996,961,961,961,961,0
|
|
20240822,133300,128129996,961,961,961,961,0
|
|
20240822,133200,128129996,961,961,961,961,0
|
|
20240822,133100,128129996,961,961,961,961,0
|
|
20240822,133000,128129996,961,961,961,961,8
|
|
20240822,132900,128122308,961,961,961,961,6
|
|
20240822,132800,128116542,958,958,958,958,0
|
|
20240822,132700,128116542,958,958,958,958,0
|
|
20240822,132600,128116542,958,958,958,958,0
|
|
20240822,132500,128116542,958,960,960,958,3664
|
|
20240822,132400,124605482,962,962,962,962,0
|
|
20240822,132300,124605482,962,962,962,962,0
|
|
20240822,132200,124605482,962,962,962,962,0
|
|
20240822,132100,124605482,962,962,962,962,0
|
|
20240822,132000,124605482,962,962,962,962,0
|
|
20240822,131900,124605482,962,962,962,962,0
|
|
20240822,131800,124605482,962,962,962,962,0
|
|
20240822,131700,124605482,962,962,962,962,0
|
|
20240822,131600,124605482,962,962,962,962,0
|
|
20240822,131500,124605482,962,962,962,962,0
|
|
20240822,131400,124605482,962,962,962,962,20
|
|
20240822,131300,124586242,962,962,962,962,0
|
|
20240822,131200,124586242,962,962,962,962,0
|
|
20240822,131100,124586242,962,962,962,962,0
|
|
20240822,131000,124586242,962,962,962,962,50
|
|
20240822,130900,124538142,962,962,962,962,0
|
|
20240822,130800,124538142,962,962,962,962,0
|
|
20240822,130700,124538142,962,962,962,962,0
|
|
20240822,130600,124538142,962,959,962,959,2
|
|
20240822,130500,124536221,959,959,959,959,0
|
|
20240822,130400,124536221,959,959,959,959,0
|
|
20240822,130300,124536221,959,959,959,959,4
|
|
20240822,130200,124532385,959,959,959,959,0
|
|
20240822,130100,124532385,959,959,959,959,1
|
|
20240822,130000,124531426,958,958,958,958,0
|
|
20240822,125900,124531426,958,958,958,958,0
|
|
20240822,125800,124531426,958,958,958,958,0
|
|
20240822,125700,124531426,958,958,958,958,0
|
|
20240822,125600,124531426,958,958,958,958,5
|
|
20240822,125500,124526636,958,958,958,958,0
|
|
20240822,125400,124526636,958,958,958,958,0
|
|
20240822,125300,124526636,958,958,958,958,0
|
|
20240822,125200,124526636,958,958,958,958,0
|
|
20240822,125100,124526636,958,958,958,958,282
|
|
20240822,125000,124256480,958,959,959,958,1234
|
|
20240822,124900,123074300,959,959,959,959,100
|
|
20240822,124800,122978400,959,959,959,959,0
|
|
20240822,124700,122978400,959,959,959,959,0
|
|
20240822,124600,122978400,959,959,959,959,0
|
|
20240822,124500,122978400,959,959,959,959,0
|
|
20240822,124400,122978400,959,959,959,959,0
|
|
20240822,124300,122978400,959,959,959,959,300
|
|
20240822,124200,122690700,959,960,960,959,2815
|
|
20240822,124100,119990153,962,962,962,962,0
|
|
20240822,124000,119990153,962,962,962,962,0
|
|
20240822,123900,119990153,962,962,962,962,0
|
|
20240822,123800,119990153,962,962,962,962,0
|
|
20240822,123700,119990153,962,962,962,962,0
|
|
20240822,123600,119990153,962,962,962,962,0
|
|
20240822,123500,119990153,962,962,962,962,0
|
|
20240822,123400,119990153,962,962,962,962,0
|
|
20240822,123300,119990153,962,962,962,962,1
|
|
20240822,123200,119989191,962,962,962,962,0
|
|
20240822,123100,119989191,962,962,962,962,0
|
|
20240822,123000,119989191,962,962,962,962,0
|
|
20240822,122900,119989191,962,962,962,962,0
|
|
20240822,122800,119989191,962,962,962,962,0
|
|
20240822,122700,119989191,962,962,962,962,0
|
|
20240822,122600,119989191,962,962,962,962,1
|
|
20240822,122500,119988229,960,960,960,960,0
|
|
20240822,122400,119988229,960,960,960,960,0
|
|
20240822,122300,119988229,960,960,960,960,541
|
|
20240822,122200,119468869,960,960,960,960,0
|
|
20240822,122100,119468869,960,960,960,960,0
|
|
20240822,122000,119468869,960,960,960,960,0
|
|
20240822,121900,119468869,960,960,960,960,0
|
|
20240822,121800,119468869,960,960,960,960,0
|
|
20240822,121700,119468869,960,960,960,960,0
|
|
20240822,121600,119468869,960,960,960,960,20
|
|
20240822,121500,119449669,963,963,963,963,0
|
|
20240822,121400,119449669,963,963,963,963,0
|
|
20240822,121300,119449669,963,963,963,963,0
|
|
20240822,121200,119449669,963,963,963,963,1
|
|
20240822,121100,119448706,963,963,963,963,0
|
|
20240822,121000,119448706,963,963,963,963,0
|
|
20240822,120900,119448706,963,963,963,963,0
|
|
20240822,120800,119448706,963,963,963,963,0
|
|
20240822,120700,119448706,963,963,963,963,0
|
|
20240822,120600,119448706,963,963,963,963,0
|
|
20240822,120500,119448706,963,963,963,963,0
|
|
20240822,120400,119448706,963,963,963,963,0
|
|
20240822,120300,119448706,963,963,963,963,0
|
|
20240822,120200,119448706,963,963,963,963,151
|
|
20240822,120100,119303293,963,963,963,963,0
|
|
20240822,120000,119303293,963,963,963,963,1
|
|
20240822,115900,119302330,960,960,960,960,0
|
|
20240822,115800,119302330,960,960,960,960,0
|
|
20240822,115700,119302330,960,960,960,960,0
|
|
20240822,115600,119302330,960,960,960,960,0
|
|
20240822,115500,119302330,960,960,960,960,3
|
|
20240822,115400,119299450,959,959,959,959,0
|
|
20240822,115300,119299450,959,959,959,959,0
|
|
20240822,115200,119299450,959,959,959,959,0
|
|
20240822,115100,119299450,959,959,959,959,0
|
|
20240822,115000,119299450,959,959,959,959,0
|
|
20240822,114900,119299450,959,959,959,959,3
|
|
20240822,114800,119296573,958,958,958,958,0
|
|
20240822,114700,119296573,958,958,958,958,0
|
|
20240822,114600,119296573,958,958,958,958,0
|
|
20240822,114500,119296573,958,958,958,958,0
|
|
20240822,114400,119296573,958,958,958,958,0
|
|
20240822,114300,119296573,958,958,958,958,3
|
|
20240822,114200,119293699,957,957,957,957,0
|
|
20240822,114100,119293699,957,957,957,957,55
|
|
20240822,114000,119241064,957,957,957,957,0
|
|
20240822,113900,119241064,957,957,957,957,0
|
|
20240822,113800,119241064,957,957,957,957,0
|
|
20240822,113700,119241064,957,963,963,957,53
|
|
20240822,113600,119190043,957,957,957,957,0
|
|
20240822,113500,119190043,957,957,957,957,0
|
|
20240822,113400,119190043,957,957,957,957,0
|
|
20240822,113300,119190043,957,957,957,957,0
|
|
20240822,113200,119190043,957,957,957,957,3
|
|
20240822,113100,119187172,963,963,963,963,0
|
|
20240822,113000,119187172,963,963,963,963,16
|
|
20240822,112900,119171764,956,956,956,956,0
|
|
20240822,112800,119171764,956,956,956,956,0
|
|
20240822,112700,119171764,956,956,956,956,0
|
|
20240822,112600,119171764,956,965,965,956,514
|
|
20240822,112500,118679351,965,962,965,956,9376
|
|
20240822,112400,109689053,963,963,963,963,0
|
|
20240822,112300,109689053,963,963,963,963,0
|
|
20240822,112200,109689053,963,963,963,963,0
|
|
20240822,112100,109689053,963,963,963,963,0
|
|
20240822,112000,109689053,963,963,963,963,80
|
|
20240822,111900,109612013,975,969,975,969,2000
|
|
20240822,111800,107665555,969,969,969,969,8
|
|
20240822,111700,107657803,964,964,964,964,0
|
|
20240822,111600,107657803,964,964,964,964,0
|
|
20240822,111500,107657803,964,964,964,964,73
|
|
20240822,111400,107587431,963,963,963,963,0
|
|
20240822,111300,107587431,963,963,963,963,0
|
|
20240822,111200,107587431,963,963,963,963,0
|
|
20240822,111100,107587431,963,963,963,963,0
|
|
20240822,111000,107587431,963,963,963,963,0
|
|
20240822,110900,107587431,963,963,963,963,3
|
|
20240822,110800,107584542,974,965,974,965,3000
|
|
20240822,110700,104673060,961,961,961,961,0
|
|
20240822,110600,104673060,961,963,963,961,797
|
|
20240822,110500,103907083,961,961,961,961,0
|
|
20240822,110400,103907083,961,961,961,961,7
|
|
20240822,110300,103900356,961,961,961,961,0
|
|
20240822,110200,103900356,961,961,961,961,0
|
|
20240822,110100,103900356,961,961,961,961,0
|
|
20240822,110000,103900356,961,962,962,961,2609
|
|
20240822,105900,101392792,961,961,961,961,0
|
|
20240822,105800,101392792,961,961,961,961,3
|
|
20240822,105700,101389909,960,960,960,960,0
|
|
20240822,105600,101389909,960,960,960,960,0
|
|
20240822,105500,101389909,960,960,960,960,0
|
|
20240822,105400,101389909,960,960,960,960,0
|
|
20240822,105300,101389909,960,960,960,960,0
|
|
20240822,105200,101389909,960,964,967,960,1103
|
|
20240822,105100,100323845,964,964,964,964,0
|
|
20240822,105000,100323845,964,964,964,964,0
|
|
20240822,104900,100323845,964,964,964,964,10
|
|
20240822,104800,100314205,960,960,960,960,0
|
|
20240822,104700,100314205,960,960,960,960,0
|
|
20240822,104600,100314205,960,960,960,960,3
|
|
20240822,104500,100311325,960,960,960,960,0
|
|
20240822,104400,100311325,960,960,960,960,54
|
|
20240822,104300,100259485,960,960,960,960,2988
|
|
20240822,104200,97391005,964,960,964,960,2
|
|
20240822,104100,97389081,960,960,960,960,3
|
|
20240822,104000,97386201,960,960,960,959,534
|
|
20240822,103900,96873660,960,960,960,960,7565
|
|
20240822,103800,89611260,960,960,960,960,2000
|
|
20240822,103700,87691260,961,961,961,960,5505
|
|
20240822,103600,82401460,960,960,960,960,2000
|
|
20240822,103500,80481460,960,962,962,960,3003
|
|
20240822,103400,77597564,964,964,964,964,200
|
|
20240822,103300,77404764,962,964,964,960,10597
|
|
20240822,103200,67226842,964,964,964,964,17
|
|
20240822,103100,67210454,964,963,964,963,107
|
|
20240822,103000,67107312,963,965,965,963,2244
|
|
20240822,102900,64944211,965,967,967,965,3
|
|
20240822,102800,64941314,965,971,971,965,20000
|
|
20240822,102700,45563950,971,971,971,971,0
|
|
20240822,102600,45563950,971,971,971,971,0
|
|
20240822,102500,45563950,971,971,971,971,0
|
|
20240822,102400,45563950,971,971,971,971,3
|
|
20240822,102300,45561037,975,975,975,975,0
|
|
20240822,102200,45561037,975,973,975,973,14
|
|
20240822,102100,45547407,973,973,973,973,0
|
|
20240822,102000,45547407,973,974,974,973,24
|
|
20240822,101900,45524051,975,975,975,975,500
|
|
20240822,101800,45036551,970,970,970,970,3
|
|
20240822,101700,45033641,970,970,970,970,0
|
|
20240822,101600,45033641,970,970,970,970,0
|
|
20240822,101500,45033641,970,970,970,970,0
|
|
20240822,101400,45033641,970,970,970,970,0
|
|
20240822,101300,45033641,970,970,970,970,0
|
|
20240822,101200,45033641,970,970,970,970,3
|
|
20240822,101100,45030731,969,969,969,969,0
|
|
20240822,101000,45030731,969,969,969,969,0
|
|
20240822,100900,45030731,969,969,969,969,0
|
|
20240822,100800,45030731,969,969,969,969,0
|
|
20240822,100700,45030731,969,969,969,969,3
|
|
20240822,100600,45027824,970,970,970,970,0
|
|
20240822,100500,45027824,970,971,971,970,254
|
|
20240822,100400,44781200,972,975,975,972,45
|
|
20240822,100300,44737457,970,970,970,970,0
|
|
20240822,100200,44737457,970,972,972,970,5825
|
|
20240822,100100,39083134,972,972,972,972,4
|
|
20240822,100000,39079246,972,972,972,972,0
|
|
20240822,095900,39079246,972,972,972,972,15
|
|
20240822,095800,39064666,972,972,972,972,9
|
|
20240822,095700,39055918,972,972,972,972,0
|
|
20240822,095600,39055918,972,972,972,972,253
|
|
20240822,095500,38810002,977,977,977,977,0
|
|
20240822,095400,38810002,977,977,977,977,0
|
|
20240822,095300,38810002,977,977,977,977,0
|
|
20240822,095200,38810002,977,977,977,977,0
|
|
20240822,095100,38810002,977,977,977,977,0
|
|
20240822,095000,38810002,977,971,977,971,8
|
|
20240822,094900,38802204,970,977,977,970,4513
|
|
20240822,094800,34412204,975,976,976,975,1773
|
|
20240822,094700,32683146,976,980,980,976,3536
|
|
20240822,094600,29228269,984,984,984,984,0
|
|
20240822,094500,29228269,984,984,984,984,15
|
|
20240822,094400,29213509,984,984,984,979,15
|
|
20240822,094300,29198764,985,980,985,980,275
|
|
20240822,094200,28929259,980,981,981,980,2397
|
|
20240822,094100,26579159,981,981,981,981,1180
|
|
20240822,094000,25421579,980,980,980,980,0
|
|
20240822,093900,25421579,980,980,980,980,0
|
|
20240822,093800,25421579,980,980,980,980,3
|
|
20240822,093700,25418639,979,979,979,979,0
|
|
20240822,093600,25418639,979,979,979,979,0
|
|
20240822,093500,25418639,979,979,979,979,14
|
|
20240822,093400,25404933,979,979,979,979,0
|
|
20240822,093300,25404933,979,979,979,979,3
|
|
20240822,093200,25401996,980,979,980,979,164
|
|
20240822,093100,25241330,979,979,979,979,100
|
|
20240822,093000,25143430,978,979,979,978,4202
|
|
20240822,092900,21029681,980,986,986,980,4973
|
|
20240822,092800,16142509,986,986,986,986,11
|
|
20240822,092700,16131663,986,986,986,986,3
|
|
20240822,092600,16128705,986,986,986,986,0
|
|
20240822,092500,16128705,986,986,986,986,0
|
|
20240822,092400,16128705,986,986,986,986,19
|
|
20240822,092300,16109971,986,989,989,986,1000
|
|
20240822,092200,15122260,989,989,989,989,3
|
|
20240822,092100,15119293,993,993,993,993,0
|
|
20240822,092000,15119293,993,993,993,993,0
|
|
20240822,091900,15119293,993,993,993,993,0
|
|
20240822,091800,15119293,993,993,993,993,0
|
|
20240822,091700,15119293,993,993,993,993,1368
|
|
20240822,091600,13760869,993,987,993,987,1789
|
|
20240822,091500,11984410,987,993,993,987,349
|
|
20240822,091400,11638663,987,987,987,987,5
|
|
20240822,091300,11633728,992,992,992,992,0
|
|
20240822,091200,11633728,992,992,992,992,91
|
|
20240822,091100,11543456,992,992,992,992,2
|
|
20240822,091000,11541472,984,989,989,984,5
|
|
20240822,090900,11536547,989,989,989,989,0
|
|
20240822,090800,11536547,989,989,989,989,2395
|
|
20240822,090700,9167892,989,989,989,989,0
|
|
20240822,090600,9167892,989,987,990,987,4466
|
|
20240822,090500,4751220,989,989,989,989,0
|
|
20240822,090400,4751220,989,989,989,989,3
|
|
20240822,090300,4748253,980,983,983,980,1662
|
|
20240822,090200,3118242,988,987,988,987,935
|
|
20240822,090100,2194934,983,983,983,983,0
|
|
20240822,090000,2194934,983,979,983,979,2242
|