703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,204000,110603028,907,907,907,907,1247
|
|
20240820,203900,110603028,907,907,907,907,0
|
|
20240820,203800,110603028,907,907,907,907,0
|
|
20240820,203700,110603028,907,907,907,907,0
|
|
20240820,203600,110603028,907,907,907,907,0
|
|
20240820,203500,110603028,907,907,907,907,0
|
|
20240820,203400,110603028,907,907,907,907,0
|
|
20240820,203300,110603028,907,907,907,907,0
|
|
20240820,203200,110603028,907,907,907,907,0
|
|
20240820,203100,110603028,907,907,907,907,0
|
|
20240820,203000,110603028,907,907,907,907,0
|
|
20240820,202900,110603028,907,907,907,907,0
|
|
20240820,202800,110603028,907,907,907,907,0
|
|
20240820,202700,110603028,907,907,907,907,0
|
|
20240820,202600,110603028,907,907,907,907,0
|
|
20240820,202500,110603028,907,907,907,907,0
|
|
20240820,202400,110603028,907,907,907,907,0
|
|
20240820,202300,110603028,907,907,907,907,0
|
|
20240820,202200,110603028,907,907,907,907,0
|
|
20240820,202100,110603028,907,907,907,907,0
|
|
20240820,202000,110603028,907,907,907,907,0
|
|
20240820,201900,110603028,907,907,907,907,0
|
|
20240820,201800,110603028,907,907,907,907,0
|
|
20240820,201700,110603028,907,907,907,907,0
|
|
20240820,201600,110603028,907,907,907,907,0
|
|
20240820,201500,110603028,907,907,907,907,0
|
|
20240820,201400,110603028,907,907,907,907,0
|
|
20240820,201300,110603028,907,907,907,907,0
|
|
20240820,201200,110603028,907,907,907,907,0
|
|
20240820,201100,110603028,907,907,907,907,0
|
|
20240820,201000,110603028,907,907,907,907,1247
|
|
20240820,200900,110603028,907,907,907,907,0
|
|
20240820,200800,110603028,907,907,907,907,0
|
|
20240820,200700,110603028,907,907,907,907,0
|
|
20240820,200600,110603028,907,907,907,907,0
|
|
20240820,200500,110603028,907,907,907,907,0
|
|
20240820,200400,110603028,907,907,907,907,0
|
|
20240820,200300,110603028,907,907,907,907,0
|
|
20240820,200200,110603028,907,907,907,907,0
|
|
20240820,200100,110603028,907,907,907,907,0
|
|
20240820,200000,110603028,907,907,907,907,0
|
|
20240820,195900,110603028,907,907,907,907,0
|
|
20240820,195800,110603028,907,907,907,907,0
|
|
20240820,195700,110603028,907,907,907,907,0
|
|
20240820,195600,110603028,907,907,907,907,0
|
|
20240820,195500,110603028,907,907,907,907,0
|
|
20240820,195400,110603028,907,907,907,907,0
|
|
20240820,195300,110603028,907,907,907,907,0
|
|
20240820,195200,110603028,907,907,907,907,0
|
|
20240820,195100,110603028,907,907,907,907,0
|
|
20240820,195000,110603028,907,907,907,907,0
|
|
20240820,194900,110603028,907,907,907,907,0
|
|
20240820,194800,110603028,907,907,907,907,0
|
|
20240820,194700,110603028,907,907,907,907,0
|
|
20240820,194600,110603028,907,907,907,907,0
|
|
20240820,194500,110603028,907,907,907,907,0
|
|
20240820,194400,110603028,907,907,907,907,0
|
|
20240820,194300,110603028,907,907,907,907,0
|
|
20240820,194200,110603028,907,907,907,907,0
|
|
20240820,194100,110603028,907,907,907,907,0
|
|
20240820,194000,110603028,907,907,907,907,1247
|
|
20240820,193900,110603028,907,907,907,907,0
|
|
20240820,193800,110603028,907,907,907,907,0
|
|
20240820,193700,110603028,907,907,907,907,0
|
|
20240820,193600,110603028,907,907,907,907,0
|
|
20240820,193500,110603028,907,907,907,907,0
|
|
20240820,193400,110603028,907,907,907,907,0
|
|
20240820,193300,110603028,907,907,907,907,0
|
|
20240820,193200,110603028,907,907,907,907,0
|
|
20240820,193100,110603028,907,907,907,907,0
|
|
20240820,193000,110603028,907,907,907,907,0
|
|
20240820,192900,110603028,907,907,907,907,0
|
|
20240820,192800,110603028,907,907,907,907,0
|
|
20240820,192700,110603028,907,907,907,907,0
|
|
20240820,192600,110603028,907,907,907,907,0
|
|
20240820,192500,110603028,907,907,907,907,0
|
|
20240820,192400,110603028,907,907,907,907,0
|
|
20240820,192300,110603028,907,907,907,907,0
|
|
20240820,192200,110603028,907,907,907,907,0
|
|
20240820,192100,110603028,907,907,907,907,0
|
|
20240820,192000,110603028,907,907,907,907,0
|
|
20240820,191900,110603028,907,907,907,907,0
|
|
20240820,191800,110603028,907,907,907,907,0
|
|
20240820,191700,110603028,907,907,907,907,0
|
|
20240820,191600,110603028,907,907,907,907,0
|
|
20240820,191500,110603028,907,907,907,907,0
|
|
20240820,191400,110603028,907,907,907,907,0
|
|
20240820,191300,110603028,907,907,907,907,0
|
|
20240820,191200,110603028,907,907,907,907,0
|
|
20240820,191100,110603028,907,907,907,907,0
|
|
20240820,191000,110603028,907,907,907,907,1247
|
|
20240820,190900,110603028,907,907,907,907,0
|
|
20240820,190800,110603028,907,907,907,907,0
|
|
20240820,190700,110603028,907,907,907,907,0
|
|
20240820,190600,110603028,907,907,907,907,0
|
|
20240820,190500,110603028,907,907,907,907,0
|
|
20240820,190400,110603028,907,907,907,907,0
|
|
20240820,190300,110603028,907,907,907,907,0
|
|
20240820,190200,110603028,907,907,907,907,0
|
|
20240820,190100,110603028,907,907,907,907,0
|
|
20240820,190000,110603028,907,907,907,907,0
|
|
20240820,185900,110603028,907,907,907,907,0
|
|
20240820,185800,110603028,907,907,907,907,0
|
|
20240820,185700,110603028,907,907,907,907,0
|
|
20240820,185600,110603028,907,907,907,907,0
|
|
20240820,185500,110603028,907,907,907,907,0
|
|
20240820,185400,110603028,907,907,907,907,0
|
|
20240820,185300,110603028,907,907,907,907,0
|
|
20240820,185200,110603028,907,907,907,907,0
|
|
20240820,185100,110603028,907,907,907,907,0
|
|
20240820,185000,110603028,907,907,907,907,0
|
|
20240820,184900,110603028,907,907,907,907,0
|
|
20240820,184800,110603028,907,907,907,907,0
|
|
20240820,184700,110603028,907,907,907,907,0
|
|
20240820,184600,110603028,907,907,907,907,0
|
|
20240820,184500,110603028,907,907,907,907,0
|
|
20240820,184400,110603028,907,907,907,907,0
|
|
20240820,184300,110603028,907,907,907,907,0
|
|
20240820,184200,110603028,907,907,907,907,0
|
|
20240820,184100,110603028,907,907,907,907,0
|
|
20240820,184000,110603028,907,907,907,907,1247
|
|
20240820,183900,110603028,907,907,907,907,0
|
|
20240820,183800,110603028,907,907,907,907,0
|
|
20240820,183700,110603028,907,907,907,907,0
|
|
20240820,183600,110603028,907,907,907,907,0
|
|
20240820,183500,110603028,907,907,907,907,0
|
|
20240820,183400,110603028,907,907,907,907,0
|
|
20240820,183300,110603028,907,907,907,907,0
|
|
20240820,183200,110603028,907,907,907,907,0
|
|
20240820,183100,110603028,907,907,907,907,0
|
|
20240820,183000,110603028,907,907,907,907,0
|
|
20240820,182900,110603028,907,907,907,907,0
|
|
20240820,182800,110603028,907,907,907,907,0
|
|
20240820,182700,110603028,907,907,907,907,0
|
|
20240820,182600,110603028,907,907,907,907,0
|
|
20240820,182500,110603028,907,907,907,907,0
|
|
20240820,182400,110603028,907,907,907,907,0
|
|
20240820,182300,110603028,907,907,907,907,0
|
|
20240820,182200,110603028,907,907,907,907,0
|
|
20240820,182100,110603028,907,907,907,907,0
|
|
20240820,182000,110603028,907,907,907,907,0
|
|
20240820,181900,110603028,907,907,907,907,0
|
|
20240820,181800,110603028,907,907,907,907,0
|
|
20240820,181700,110603028,907,907,907,907,0
|
|
20240820,181600,110603028,907,907,907,907,0
|
|
20240820,181500,110603028,907,907,907,907,0
|
|
20240820,181400,110603028,907,907,907,907,0
|
|
20240820,181300,110603028,907,907,907,907,0
|
|
20240820,181200,110603028,907,907,907,907,0
|
|
20240820,181100,110603028,907,907,907,907,0
|
|
20240820,181000,110603028,907,907,907,907,1247
|
|
20240820,180900,110603028,907,907,907,907,0
|
|
20240820,180800,110603028,907,907,907,907,0
|
|
20240820,180700,110603028,907,907,907,907,0
|
|
20240820,180600,110603028,907,907,907,907,0
|
|
20240820,180500,110603028,907,907,907,907,0
|
|
20240820,180400,110603028,907,907,907,907,0
|
|
20240820,180300,110603028,907,907,907,907,0
|
|
20240820,180200,110603028,907,907,907,907,0
|
|
20240820,180100,110603028,907,907,907,907,0
|
|
20240820,180000,110603028,907,907,907,907,0
|
|
20240820,175900,110603028,907,907,907,907,0
|
|
20240820,175800,110603028,907,907,907,907,0
|
|
20240820,175700,110603028,907,907,907,907,0
|
|
20240820,175600,110603028,907,907,907,907,0
|
|
20240820,175500,110603028,907,907,907,907,0
|
|
20240820,175400,110603028,907,907,907,907,0
|
|
20240820,175300,110603028,907,907,907,907,0
|
|
20240820,175200,110603028,907,907,907,907,0
|
|
20240820,175100,110603028,907,907,907,907,0
|
|
20240820,175000,110603028,907,907,907,907,0
|
|
20240820,174900,110603028,907,907,907,907,0
|
|
20240820,174800,110603028,907,907,907,907,0
|
|
20240820,174700,110603028,907,907,907,907,0
|
|
20240820,174600,110603028,907,907,907,907,0
|
|
20240820,174500,110603028,907,907,907,907,0
|
|
20240820,174400,110603028,907,907,907,907,0
|
|
20240820,174300,110603028,907,907,907,907,0
|
|
20240820,174200,110603028,907,907,907,907,0
|
|
20240820,174100,110603028,907,907,907,907,0
|
|
20240820,174000,110603028,907,907,907,907,1247
|
|
20240820,173900,110603028,907,907,907,907,0
|
|
20240820,173800,110603028,907,907,907,907,0
|
|
20240820,173700,110603028,907,907,907,907,0
|
|
20240820,173600,110603028,907,907,907,907,0
|
|
20240820,173500,110603028,907,907,907,907,0
|
|
20240820,173400,110603028,907,907,907,907,0
|
|
20240820,173300,110603028,907,907,907,907,0
|
|
20240820,173200,110603028,907,907,907,907,0
|
|
20240820,173100,110603028,907,907,907,907,0
|
|
20240820,173000,110603028,907,907,907,907,0
|
|
20240820,172900,110603028,907,907,907,907,0
|
|
20240820,172800,110603028,907,907,907,907,0
|
|
20240820,172700,110603028,907,907,907,907,0
|
|
20240820,172600,110603028,907,907,907,907,0
|
|
20240820,172500,110603028,907,907,907,907,0
|
|
20240820,172400,110603028,907,907,907,907,0
|
|
20240820,172300,110603028,907,907,907,907,0
|
|
20240820,172200,110603028,907,907,907,907,0
|
|
20240820,172100,110603028,907,907,907,907,0
|
|
20240820,172000,110603028,907,907,907,907,0
|
|
20240820,171900,110603028,907,907,907,907,0
|
|
20240820,171800,110603028,907,907,907,907,0
|
|
20240820,171700,110603028,907,907,907,907,0
|
|
20240820,171600,110603028,907,907,907,907,0
|
|
20240820,171500,110603028,907,907,907,907,0
|
|
20240820,171400,110603028,907,907,907,907,0
|
|
20240820,171300,110603028,907,907,907,907,0
|
|
20240820,171200,110603028,907,907,907,907,0
|
|
20240820,171100,110603028,907,907,907,907,0
|
|
20240820,171000,110603028,907,907,907,907,1247
|
|
20240820,170900,110603028,907,907,907,907,0
|
|
20240820,170800,110603028,907,907,907,907,0
|
|
20240820,170700,110603028,907,907,907,907,0
|
|
20240820,170600,110603028,907,907,907,907,0
|
|
20240820,170500,110603028,907,907,907,907,0
|
|
20240820,170400,110603028,907,907,907,907,0
|
|
20240820,170300,110603028,907,907,907,907,0
|
|
20240820,170200,110603028,907,907,907,907,0
|
|
20240820,170100,110603028,907,907,907,907,0
|
|
20240820,170000,110603028,907,907,907,907,0
|
|
20240820,165900,110603028,907,907,907,907,0
|
|
20240820,165800,110603028,907,907,907,907,0
|
|
20240820,165700,110603028,907,907,907,907,0
|
|
20240820,165600,110603028,907,907,907,907,0
|
|
20240820,165500,110603028,907,907,907,907,0
|
|
20240820,165400,110603028,907,907,907,907,0
|
|
20240820,165300,110603028,907,907,907,907,0
|
|
20240820,165200,110603028,907,907,907,907,0
|
|
20240820,165100,110603028,907,907,907,907,0
|
|
20240820,165000,110603028,907,907,907,907,0
|
|
20240820,164900,110603028,907,907,907,907,0
|
|
20240820,164800,110603028,907,907,907,907,0
|
|
20240820,164700,110603028,907,907,907,907,0
|
|
20240820,164600,110603028,907,907,907,907,0
|
|
20240820,164500,110603028,907,907,907,907,0
|
|
20240820,164400,110603028,907,907,907,907,0
|
|
20240820,164300,110603028,907,907,907,907,0
|
|
20240820,164200,110603028,907,907,907,907,0
|
|
20240820,164100,110603028,907,907,907,907,0
|
|
20240820,164000,110603028,907,907,907,907,1247
|
|
20240820,163900,110603028,907,907,907,907,0
|
|
20240820,163800,110603028,907,907,907,907,0
|
|
20240820,163700,110603028,907,907,907,907,0
|
|
20240820,163600,110603028,907,907,907,907,0
|
|
20240820,163500,110603028,907,907,907,907,0
|
|
20240820,163400,110603028,907,907,907,907,0
|
|
20240820,163300,110603028,907,907,907,907,0
|
|
20240820,163200,110603028,907,907,907,907,0
|
|
20240820,163100,110603028,907,907,907,907,0
|
|
20240820,163000,110603028,907,907,907,907,0
|
|
20240820,162900,110603028,907,907,907,907,0
|
|
20240820,162800,110603028,907,907,907,907,0
|
|
20240820,162700,110603028,907,907,907,907,0
|
|
20240820,162600,110603028,907,907,907,907,0
|
|
20240820,162500,110603028,907,907,907,907,0
|
|
20240820,162400,110603028,907,907,907,907,0
|
|
20240820,162300,110603028,907,907,907,907,0
|
|
20240820,162200,110603028,907,907,907,907,0
|
|
20240820,162100,110603028,907,907,907,907,0
|
|
20240820,162000,110603028,907,907,907,907,0
|
|
20240820,161900,110603028,907,907,907,907,0
|
|
20240820,161800,110603028,907,907,907,907,0
|
|
20240820,161700,110603028,907,907,907,907,0
|
|
20240820,161600,110603028,907,907,907,907,0
|
|
20240820,161500,110603028,907,907,907,907,0
|
|
20240820,161400,110603028,907,907,907,907,0
|
|
20240820,161300,110603028,907,907,907,907,0
|
|
20240820,161200,110603028,907,907,907,907,0
|
|
20240820,161100,110603028,907,907,907,907,0
|
|
20240820,161000,110603028,907,907,907,907,1247
|
|
20240820,160900,110603028,907,907,907,907,0
|
|
20240820,160800,110603028,907,907,907,907,0
|
|
20240820,160700,110603028,907,907,907,907,0
|
|
20240820,160600,110603028,907,907,907,907,0
|
|
20240820,160500,110603028,907,907,907,907,0
|
|
20240820,160400,110603028,907,907,907,907,0
|
|
20240820,160300,110603028,907,907,907,907,0
|
|
20240820,160200,110603028,907,907,907,907,0
|
|
20240820,160100,110603028,907,907,907,907,0
|
|
20240820,160000,110603028,907,907,907,907,0
|
|
20240820,155900,110603028,907,907,907,907,0
|
|
20240820,155800,110603028,907,907,907,907,0
|
|
20240820,155700,110603028,907,907,907,907,0
|
|
20240820,155600,110603028,907,907,907,907,0
|
|
20240820,155500,110603028,907,907,907,907,0
|
|
20240820,155400,110603028,907,907,907,907,0
|
|
20240820,155300,110603028,907,907,907,907,0
|
|
20240820,155200,110603028,907,907,907,907,0
|
|
20240820,155100,110603028,907,907,907,907,0
|
|
20240820,155000,110603028,907,907,907,907,0
|
|
20240820,154900,110603028,907,907,907,907,0
|
|
20240820,154800,110603028,907,907,907,907,0
|
|
20240820,154700,110603028,907,907,907,907,0
|
|
20240820,154600,110603028,907,907,907,907,0
|
|
20240820,154500,110603028,907,907,907,907,0
|
|
20240820,154400,110603028,907,907,907,907,0
|
|
20240820,154300,110603028,907,907,907,907,0
|
|
20240820,154200,110603028,907,907,907,907,0
|
|
20240820,154100,110603028,907,907,907,907,0
|
|
20240820,154000,110603028,907,907,907,907,1247
|
|
20240820,153900,110603028,907,907,907,907,0
|
|
20240820,153800,110603028,907,907,907,907,0
|
|
20240820,153700,110603028,907,907,907,907,0
|
|
20240820,153600,110603028,907,907,907,907,0
|
|
20240820,153500,110603028,907,907,907,907,0
|
|
20240820,153400,110603028,907,907,907,907,0
|
|
20240820,153300,110603028,907,907,907,907,0
|
|
20240820,153200,110603028,907,907,907,907,0
|
|
20240820,153100,110603028,907,907,907,907,0
|
|
20240820,153000,110603028,907,907,907,907,1247
|
|
20240820,152900,109471999,900,900,900,900,0
|
|
20240820,152800,109471999,900,900,900,900,0
|
|
20240820,152700,109471999,900,900,900,900,0
|
|
20240820,152600,109471999,900,900,900,900,0
|
|
20240820,152500,109471999,900,900,900,900,0
|
|
20240820,152400,109471999,900,900,900,900,0
|
|
20240820,152300,109471999,900,900,900,900,0
|
|
20240820,152200,109471999,900,900,900,900,0
|
|
20240820,152100,109471999,900,900,900,900,0
|
|
20240820,152000,109471999,900,900,900,900,0
|
|
20240820,151900,109471999,900,900,900,900,1
|
|
20240820,151800,109471099,893,905,905,892,1056
|
|
20240820,151700,108520750,905,905,905,905,146
|
|
20240820,151600,108388620,905,905,905,905,146
|
|
20240820,151500,108256490,905,905,905,905,1148
|
|
20240820,151400,107217550,905,905,905,905,2409
|
|
20240820,151300,105037405,905,905,905,905,148
|
|
20240820,151200,104903465,905,905,905,905,0
|
|
20240820,151100,104903465,905,904,905,904,1540
|
|
20240820,151000,103509769,901,901,901,901,93
|
|
20240820,150900,103425976,901,901,901,901,0
|
|
20240820,150800,103425976,901,901,901,901,2
|
|
20240820,150700,103424174,905,905,905,905,0
|
|
20240820,150600,103424174,905,897,905,897,19
|
|
20240820,150500,103407117,894,894,894,894,0
|
|
20240820,150400,103407117,894,895,895,894,1000
|
|
20240820,150300,102513116,897,897,897,897,0
|
|
20240820,150200,102513116,897,897,897,897,90
|
|
20240820,150100,102432386,897,897,897,897,0
|
|
20240820,150000,102432386,897,897,897,897,0
|
|
20240820,145900,102432386,897,897,897,897,0
|
|
20240820,145800,102432386,897,897,897,897,0
|
|
20240820,145700,102432386,897,897,897,897,43
|
|
20240820,145600,102393815,905,905,905,905,1
|
|
20240820,145500,102392910,897,897,897,897,0
|
|
20240820,145400,102392910,897,897,897,897,0
|
|
20240820,145300,102392910,897,907,907,897,4
|
|
20240820,145200,102389300,908,908,908,908,0
|
|
20240820,145100,102389300,908,908,908,908,0
|
|
20240820,145000,102389300,908,908,908,908,0
|
|
20240820,144900,102389300,908,908,908,908,24
|
|
20240820,144800,102367508,908,901,908,901,10
|
|
20240820,144700,102358444,893,901,901,893,257
|
|
20240820,144600,102128737,910,910,910,910,0
|
|
20240820,144500,102128737,910,901,910,901,200
|
|
20240820,144400,101947285,893,901,901,893,116
|
|
20240820,144300,101843629,910,910,910,910,0
|
|
20240820,144200,101843629,910,910,910,910,0
|
|
20240820,144100,101843629,910,910,910,910,0
|
|
20240820,144000,101843629,910,910,910,910,0
|
|
20240820,143900,101843629,910,910,910,910,0
|
|
20240820,143800,101843629,910,910,910,910,0
|
|
20240820,143700,101843629,910,902,910,902,1000
|
|
20240820,143600,100936470,902,893,902,893,80
|
|
20240820,143500,100864335,890,890,890,890,0
|
|
20240820,143400,100864335,890,890,890,890,0
|
|
20240820,143300,100864335,890,890,890,890,34304
|
|
20240820,143200,70333775,885,885,885,885,0
|
|
20240820,143100,70333775,885,885,885,885,0
|
|
20240820,143000,70333775,885,885,885,885,0
|
|
20240820,142900,70333775,885,885,885,885,0
|
|
20240820,142800,70333775,885,885,885,885,0
|
|
20240820,142700,70333775,885,885,885,885,0
|
|
20240820,142600,70333775,885,885,885,885,0
|
|
20240820,142500,70333775,885,885,885,885,0
|
|
20240820,142400,70333775,885,885,885,885,0
|
|
20240820,142300,70333775,885,885,885,885,0
|
|
20240820,142200,70333775,885,885,885,885,0
|
|
20240820,142100,70333775,885,885,885,885,0
|
|
20240820,142000,70333775,885,889,889,885,36
|
|
20240820,141900,70301909,890,890,890,890,0
|
|
20240820,141800,70301909,890,890,890,890,0
|
|
20240820,141700,70301909,890,890,890,890,1530
|
|
20240820,141600,68940209,890,890,890,890,10
|
|
20240820,141500,68931309,890,890,890,890,0
|
|
20240820,141400,68931309,890,890,890,890,0
|
|
20240820,141300,68931309,890,890,890,890,0
|
|
20240820,141200,68931309,890,890,890,890,0
|
|
20240820,141100,68931309,890,890,890,890,0
|
|
20240820,141000,68931309,890,890,890,890,0
|
|
20240820,140900,68931309,890,890,890,890,0
|
|
20240820,140800,68931309,890,890,890,890,500
|
|
20240820,140700,68486309,890,890,890,890,0
|
|
20240820,140600,68486309,890,890,890,890,0
|
|
20240820,140500,68486309,890,890,890,890,0
|
|
20240820,140400,68486309,890,890,890,890,0
|
|
20240820,140300,68486309,890,890,890,890,0
|
|
20240820,140200,68486309,890,890,890,890,888
|
|
20240820,140100,67695989,890,890,890,890,0
|
|
20240820,140000,67695989,890,890,890,890,0
|
|
20240820,135900,67695989,890,890,890,890,0
|
|
20240820,135800,67695989,890,890,890,890,0
|
|
20240820,135700,67695989,890,890,890,890,0
|
|
20240820,135600,67695989,890,890,890,890,0
|
|
20240820,135500,67695989,890,890,890,890,0
|
|
20240820,135400,67695989,890,890,890,890,0
|
|
20240820,135300,67695989,890,895,895,890,100
|
|
20240820,135200,67606980,903,888,903,888,15
|
|
20240820,135100,67593566,888,895,895,881,4372
|
|
20240820,135000,63717393,887,887,887,887,0
|
|
20240820,134900,63717393,887,889,889,887,1829
|
|
20240820,134800,62094064,889,893,893,889,4149
|
|
20240820,134700,58400871,893,896,896,891,4021
|
|
20240820,134600,54806871,896,900,900,896,1014
|
|
20240820,134500,53894558,900,900,900,900,0
|
|
20240820,134400,53894558,900,901,901,900,6004
|
|
20240820,134300,48490902,901,902,902,901,2243
|
|
20240820,134200,46468959,903,903,903,903,427
|
|
20240820,134100,46083378,903,903,903,903,0
|
|
20240820,134000,46083378,903,903,903,903,0
|
|
20240820,133900,46083378,903,903,903,903,3857
|
|
20240820,133800,42600507,903,903,903,903,0
|
|
20240820,133700,42600507,903,903,903,903,0
|
|
20240820,133600,42600507,903,903,903,903,0
|
|
20240820,133500,42600507,903,903,903,903,0
|
|
20240820,133400,42600507,903,903,903,903,0
|
|
20240820,133300,42600507,903,903,903,903,0
|
|
20240820,133200,42600507,903,903,903,903,0
|
|
20240820,133100,42600507,903,903,903,903,0
|
|
20240820,133000,42600507,903,903,903,903,6
|
|
20240820,132900,42595089,903,903,903,903,0
|
|
20240820,132800,42595089,903,903,903,903,0
|
|
20240820,132700,42595089,903,903,903,903,0
|
|
20240820,132600,42595089,903,903,903,903,4
|
|
20240820,132500,42591477,906,906,906,906,0
|
|
20240820,132400,42591477,906,906,906,906,0
|
|
20240820,132300,42591477,906,906,906,906,0
|
|
20240820,132200,42591477,906,906,906,906,0
|
|
20240820,132100,42591477,906,906,906,906,0
|
|
20240820,132000,42591477,906,906,906,906,0
|
|
20240820,131900,42591477,906,906,906,906,0
|
|
20240820,131800,42591477,906,906,906,906,0
|
|
20240820,131700,42591477,906,906,906,906,0
|
|
20240820,131600,42591477,906,906,906,906,0
|
|
20240820,131500,42591477,906,906,906,906,0
|
|
20240820,131400,42591477,906,906,906,906,0
|
|
20240820,131300,42591477,906,906,906,906,0
|
|
20240820,131200,42591477,906,906,906,906,0
|
|
20240820,131100,42591477,906,906,906,906,0
|
|
20240820,131000,42591477,906,906,906,906,0
|
|
20240820,130900,42591477,906,906,906,906,1
|
|
20240820,130800,42590571,906,906,906,906,4
|
|
20240820,130700,42586947,901,901,901,901,0
|
|
20240820,130600,42586947,901,901,901,901,0
|
|
20240820,130500,42586947,901,901,901,901,702
|
|
20240820,130400,41954445,901,901,901,901,0
|
|
20240820,130300,41954445,901,901,901,901,4
|
|
20240820,130200,41950841,907,907,907,907,0
|
|
20240820,130100,41950841,907,907,907,907,0
|
|
20240820,130000,41950841,907,907,907,907,0
|
|
20240820,125900,41950841,907,907,907,907,0
|
|
20240820,125800,41950841,907,903,907,903,2
|
|
20240820,125700,41949031,901,901,901,901,0
|
|
20240820,125600,41949031,901,902,902,901,6
|
|
20240820,125500,41943622,903,903,903,903,1000
|
|
20240820,125400,41040622,903,903,903,903,0
|
|
20240820,125300,41040622,903,903,903,903,1130
|
|
20240820,125200,40020232,909,909,909,909,0
|
|
20240820,125100,40020232,909,909,909,909,0
|
|
20240820,125000,40020232,909,909,909,909,0
|
|
20240820,124900,40020232,909,909,909,909,0
|
|
20240820,124800,40020232,909,909,909,909,2
|
|
20240820,124700,40018414,903,903,903,903,0
|
|
20240820,124600,40018414,903,903,903,903,71
|
|
20240820,124500,39954301,903,903,903,903,0
|
|
20240820,124400,39954301,903,903,903,903,0
|
|
20240820,124300,39954301,903,903,903,903,0
|
|
20240820,124200,39954301,903,903,903,903,0
|
|
20240820,124100,39954301,903,910,910,903,872
|
|
20240820,124000,39166731,912,912,912,912,149
|
|
20240820,123900,39030843,913,913,913,913,0
|
|
20240820,123800,39030843,913,913,913,913,0
|
|
20240820,123700,39030843,913,913,913,913,0
|
|
20240820,123600,39030843,913,913,913,913,0
|
|
20240820,123500,39030843,913,911,913,911,67
|
|
20240820,123400,38969804,913,913,913,913,0
|
|
20240820,123300,38969804,913,913,913,913,0
|
|
20240820,123200,38969804,913,913,913,913,0
|
|
20240820,123100,38969804,913,913,913,913,0
|
|
20240820,123000,38969804,913,913,913,913,1
|
|
20240820,122900,38968891,914,914,914,914,0
|
|
20240820,122800,38968891,914,914,914,914,0
|
|
20240820,122700,38968891,914,914,914,914,0
|
|
20240820,122600,38968891,914,914,914,914,0
|
|
20240820,122500,38968891,914,914,914,914,0
|
|
20240820,122400,38968891,914,914,914,914,0
|
|
20240820,122300,38968891,914,914,914,914,0
|
|
20240820,122200,38968891,914,914,914,914,0
|
|
20240820,122100,38968891,914,914,914,914,0
|
|
20240820,122000,38968891,914,912,914,912,872
|
|
20240820,121900,38172349,912,912,912,912,0
|
|
20240820,121800,38172349,912,912,912,912,0
|
|
20240820,121700,38172349,912,912,912,912,1
|
|
20240820,121600,38171437,913,913,913,913,0
|
|
20240820,121500,38171437,913,913,913,913,0
|
|
20240820,121400,38171437,913,913,913,913,0
|
|
20240820,121300,38171437,913,913,913,913,0
|
|
20240820,121200,38171437,913,913,913,913,0
|
|
20240820,121100,38171437,913,913,913,913,0
|
|
20240820,121000,38171437,913,913,913,913,0
|
|
20240820,120900,38171437,913,913,913,913,0
|
|
20240820,120800,38171437,913,913,913,913,0
|
|
20240820,120700,38171437,913,913,913,913,0
|
|
20240820,120600,38171437,913,913,913,913,0
|
|
20240820,120500,38171437,913,913,913,913,0
|
|
20240820,120400,38171437,913,913,913,913,0
|
|
20240820,120300,38171437,913,913,913,913,0
|
|
20240820,120200,38171437,913,913,913,913,0
|
|
20240820,120100,38171437,913,913,913,913,0
|
|
20240820,120000,38171437,913,913,913,913,0
|
|
20240820,115900,38171437,913,913,913,913,0
|
|
20240820,115800,38171437,913,913,913,913,0
|
|
20240820,115700,38171437,913,913,913,913,0
|
|
20240820,115600,38171437,913,913,913,913,0
|
|
20240820,115500,38171437,913,913,913,913,0
|
|
20240820,115400,38171437,913,913,913,913,0
|
|
20240820,115300,38171437,913,913,913,913,0
|
|
20240820,115200,38171437,913,913,913,913,0
|
|
20240820,115100,38171437,913,913,913,913,0
|
|
20240820,115000,38171437,913,913,913,913,0
|
|
20240820,114900,38171437,913,912,913,912,347
|
|
20240820,114800,37854752,913,912,913,912,2
|
|
20240820,114700,37852927,912,908,912,908,44
|
|
20240820,114600,37812967,908,908,908,908,0
|
|
20240820,114500,37812967,908,908,908,908,99
|
|
20240820,114400,37723075,908,908,908,908,0
|
|
20240820,114300,37723075,908,908,908,908,0
|
|
20240820,114200,37723075,908,908,908,908,2
|
|
20240820,114100,37721259,902,902,902,902,0
|
|
20240820,114000,37721259,902,902,902,902,0
|
|
20240820,113900,37721259,902,902,902,902,0
|
|
20240820,113800,37721259,902,902,902,902,0
|
|
20240820,113700,37721259,902,902,902,902,1
|
|
20240820,113600,37720357,900,900,900,900,0
|
|
20240820,113500,37720357,900,900,900,900,2
|
|
20240820,113400,37718557,901,901,901,901,397
|
|
20240820,113300,37360860,901,905,905,901,1000
|
|
20240820,113200,36459626,906,906,906,906,0
|
|
20240820,113100,36459626,906,907,907,906,712
|
|
20240820,113000,35814553,908,908,908,908,0
|
|
20240820,112900,35814553,908,907,908,907,22
|
|
20240820,112800,35794588,908,908,908,908,1
|
|
20240820,112700,35793680,908,908,908,908,0
|
|
20240820,112600,35793680,908,908,908,908,405
|
|
20240820,112500,35425940,908,908,908,908,0
|
|
20240820,112400,35425940,908,908,908,908,0
|
|
20240820,112300,35425940,908,908,908,908,0
|
|
20240820,112200,35425940,908,908,908,908,0
|
|
20240820,112100,35425940,908,908,908,908,0
|
|
20240820,112000,35425940,908,908,908,908,0
|
|
20240820,111900,35425940,908,908,908,908,0
|
|
20240820,111800,35425940,908,908,908,908,0
|
|
20240820,111700,35425940,908,908,908,908,0
|
|
20240820,111600,35425940,908,908,908,908,0
|
|
20240820,111500,35425940,908,908,908,908,32
|
|
20240820,111400,35396884,908,908,908,908,0
|
|
20240820,111300,35396884,908,908,908,908,0
|
|
20240820,111200,35396884,908,908,908,908,0
|
|
20240820,111100,35396884,908,908,908,908,0
|
|
20240820,111000,35396884,908,908,908,908,0
|
|
20240820,110900,35396884,908,908,908,908,0
|
|
20240820,110800,35396884,908,908,908,908,0
|
|
20240820,110700,35396884,908,908,908,908,0
|
|
20240820,110600,35396884,908,908,908,908,10
|
|
20240820,110500,35387804,907,907,907,907,1
|
|
20240820,110400,35386897,915,915,915,915,0
|
|
20240820,110300,35386897,915,915,915,915,500
|
|
20240820,110200,34929397,915,915,915,915,150
|
|
20240820,110100,34792147,915,915,915,915,0
|
|
20240820,110000,34792147,915,915,915,915,0
|
|
20240820,105900,34792147,915,915,915,915,0
|
|
20240820,105800,34792147,915,915,915,915,0
|
|
20240820,105700,34792147,915,915,915,915,0
|
|
20240820,105600,34792147,915,915,915,915,0
|
|
20240820,105500,34792147,915,915,915,915,0
|
|
20240820,105400,34792147,915,915,915,915,210
|
|
20240820,105300,34599997,915,912,915,912,5434
|
|
20240820,105200,29629242,913,913,913,913,0
|
|
20240820,105100,29629242,913,913,913,913,0
|
|
20240820,105000,29629242,913,913,913,913,0
|
|
20240820,104900,29629242,913,913,913,913,0
|
|
20240820,104800,29629242,913,913,913,913,0
|
|
20240820,104700,29629242,913,913,913,913,0
|
|
20240820,104600,29629242,913,913,913,913,0
|
|
20240820,104500,29629242,913,913,913,913,32
|
|
20240820,104400,29600026,912,912,912,912,0
|
|
20240820,104300,29600026,912,912,912,912,0
|
|
20240820,104200,29600026,912,910,912,910,700
|
|
20240820,104100,28961770,906,906,906,906,689
|
|
20240820,104000,28337536,906,906,906,906,0
|
|
20240820,103900,28337536,906,906,906,906,0
|
|
20240820,103800,28337536,906,906,906,906,1061
|
|
20240820,103700,27376270,906,906,906,906,115
|
|
20240820,103600,27272080,911,911,911,911,0
|
|
20240820,103500,27272080,911,911,911,911,0
|
|
20240820,103400,27272080,911,911,911,911,0
|
|
20240820,103300,27272080,911,911,911,911,0
|
|
20240820,103200,27272080,911,911,911,911,0
|
|
20240820,103100,27272080,911,910,911,910,50
|
|
20240820,103000,27226532,911,911,911,911,0
|
|
20240820,102900,27226532,911,911,911,911,0
|
|
20240820,102800,27226532,911,911,911,911,0
|
|
20240820,102700,27226532,911,911,911,911,0
|
|
20240820,102600,27226532,911,911,911,911,0
|
|
20240820,102500,27226532,911,911,911,911,0
|
|
20240820,102400,27226532,911,910,911,910,2800
|
|
20240820,102300,24676940,910,910,910,910,0
|
|
20240820,102200,24676940,910,910,910,910,0
|
|
20240820,102100,24676940,910,910,910,910,0
|
|
20240820,102000,24676940,910,910,910,910,6
|
|
20240820,101900,24671480,909,909,909,909,0
|
|
20240820,101800,24671480,909,909,909,909,0
|
|
20240820,101700,24671480,909,909,909,909,0
|
|
20240820,101600,24671480,909,909,909,909,1178
|
|
20240820,101500,23600678,911,911,911,911,0
|
|
20240820,101400,23600678,911,911,911,911,0
|
|
20240820,101300,23600678,911,911,911,911,0
|
|
20240820,101200,23600678,911,911,911,911,0
|
|
20240820,101100,23600678,911,911,911,911,0
|
|
20240820,101000,23600678,911,911,911,911,0
|
|
20240820,100900,23600678,911,911,911,911,0
|
|
20240820,100800,23600678,911,911,911,911,100
|
|
20240820,100700,23509578,911,909,911,909,21
|
|
20240820,100600,23490487,909,910,910,909,32
|
|
20240820,100500,23461368,910,910,910,910,0
|
|
20240820,100400,23461368,910,910,910,910,4
|
|
20240820,100300,23457728,912,912,912,912,0
|
|
20240820,100200,23457728,912,911,912,911,3
|
|
20240820,100100,23454993,910,909,910,909,119
|
|
20240820,100000,23346821,909,907,909,906,4860
|
|
20240820,095900,18942158,909,909,909,909,0
|
|
20240820,095800,18942158,909,909,909,909,0
|
|
20240820,095700,18942158,909,908,909,908,138
|
|
20240820,095600,18816717,907,907,907,907,1
|
|
20240820,095500,18815810,909,908,909,908,12
|
|
20240820,095400,18804913,907,907,907,907,1
|
|
20240820,095300,18804006,906,906,906,906,0
|
|
20240820,095200,18804006,906,906,906,906,0
|
|
20240820,095100,18804006,906,906,906,906,0
|
|
20240820,095000,18804006,906,906,906,906,10
|
|
20240820,094900,18794946,906,906,906,906,1
|
|
20240820,094800,18794040,906,906,906,906,824
|
|
20240820,094700,18047496,907,907,907,907,490
|
|
20240820,094600,17603066,907,905,907,905,4672
|
|
20240820,094500,13370426,905,905,905,905,4
|
|
20240820,094400,13366806,898,903,903,897,164
|
|
20240820,094300,13219505,903,903,903,903,0
|
|
20240820,094200,13219505,903,903,903,903,0
|
|
20240820,094100,13219505,903,906,906,903,6
|
|
20240820,094000,13214075,907,907,907,907,0
|
|
20240820,093900,13214075,907,907,907,907,0
|
|
20240820,093800,13214075,907,907,907,907,0
|
|
20240820,093700,13214075,907,907,907,907,0
|
|
20240820,093600,13214075,907,907,907,907,0
|
|
20240820,093500,13214075,907,907,907,907,0
|
|
20240820,093400,13214075,907,899,907,899,50
|
|
20240820,093300,13168876,896,896,896,896,1000
|
|
20240820,093200,12272876,895,895,895,895,20
|
|
20240820,093100,12254976,895,895,895,895,0
|
|
20240820,093000,12254976,895,895,895,895,0
|
|
20240820,092900,12254976,895,895,895,895,0
|
|
20240820,092800,12254976,895,895,895,895,0
|
|
20240820,092700,12254976,895,895,895,895,100
|
|
20240820,092600,12165476,896,896,896,896,527
|
|
20240820,092500,11693284,895,895,895,895,0
|
|
20240820,092400,11693284,895,897,897,895,238
|
|
20240820,092300,11480054,898,898,898,898,200
|
|
20240820,092200,11300454,898,899,899,898,725
|
|
20240820,092100,10648877,899,899,899,899,1
|
|
20240820,092000,10647978,899,899,899,899,0
|
|
20240820,091900,10647978,899,899,899,899,0
|
|
20240820,091800,10647978,899,899,899,899,1
|
|
20240820,091700,10647079,899,899,899,899,0
|
|
20240820,091600,10647079,899,899,899,899,0
|
|
20240820,091500,10647079,899,899,899,899,4593
|
|
20240820,091400,6517972,900,900,900,900,34
|
|
20240820,091300,6487372,900,900,900,900,1243
|
|
20240820,091200,5368672,900,900,900,900,60
|
|
20240820,091100,5314672,900,902,902,900,974
|
|
20240820,091000,4437663,909,909,909,909,0
|
|
20240820,090900,4437663,909,909,909,909,0
|
|
20240820,090800,4437663,909,909,909,909,0
|
|
20240820,090700,4437663,909,909,909,909,1
|
|
20240820,090600,4436754,899,905,905,899,754
|
|
20240820,090500,3758236,907,907,907,907,11
|
|
20240820,090400,3748259,907,907,907,907,0
|
|
20240820,090300,3748259,907,907,907,907,400
|
|
20240820,090200,3385459,907,907,907,907,577
|
|
20240820,090100,2862120,905,905,905,905,181
|
|
20240820,090000,2698315,905,907,907,905,2975
|