656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,195300,155843700,945,945,945,945,1242
|
|
20240820,195200,155843700,945,945,945,945,0
|
|
20240820,195100,155843700,945,945,945,945,0
|
|
20240820,195000,155843700,945,945,945,945,0
|
|
20240820,194900,155843700,945,945,945,945,0
|
|
20240820,194800,155843700,945,945,945,945,0
|
|
20240820,194700,155843700,945,945,945,945,0
|
|
20240820,194600,155843700,945,945,945,945,0
|
|
20240820,194500,155843700,945,945,945,945,0
|
|
20240820,194400,155843700,945,945,945,945,0
|
|
20240820,194300,155843700,945,945,945,945,0
|
|
20240820,194200,155843700,945,945,945,945,0
|
|
20240820,194100,155843700,945,945,945,945,0
|
|
20240820,194000,155843700,945,945,945,945,0
|
|
20240820,193900,155843700,945,945,945,945,0
|
|
20240820,193800,155843700,945,945,945,945,0
|
|
20240820,193700,155843700,945,945,945,945,0
|
|
20240820,193600,155843700,945,945,945,945,0
|
|
20240820,193500,155843700,945,945,945,945,0
|
|
20240820,193400,155843700,945,945,945,945,0
|
|
20240820,193300,155843700,945,945,945,945,0
|
|
20240820,193200,155843700,945,945,945,945,0
|
|
20240820,193100,155843700,945,945,945,945,0
|
|
20240820,193000,155843700,945,945,945,945,0
|
|
20240820,192900,155843700,945,945,945,945,0
|
|
20240820,192800,155843700,945,945,945,945,0
|
|
20240820,192700,155843700,945,945,945,945,0
|
|
20240820,192600,155843700,945,945,945,945,0
|
|
20240820,192500,155843700,945,945,945,945,0
|
|
20240820,192400,155843700,945,945,945,945,0
|
|
20240820,192300,155843700,945,945,945,945,1242
|
|
20240820,192200,155843700,945,945,945,945,0
|
|
20240820,192100,155843700,945,945,945,945,0
|
|
20240820,192000,155843700,945,945,945,945,0
|
|
20240820,191900,155843700,945,945,945,945,0
|
|
20240820,191800,155843700,945,945,945,945,0
|
|
20240820,191700,155843700,945,945,945,945,0
|
|
20240820,191600,155843700,945,945,945,945,0
|
|
20240820,191500,155843700,945,945,945,945,0
|
|
20240820,191400,155843700,945,945,945,945,0
|
|
20240820,191300,155843700,945,945,945,945,0
|
|
20240820,191200,155843700,945,945,945,945,0
|
|
20240820,191100,155843700,945,945,945,945,0
|
|
20240820,191000,155843700,945,945,945,945,0
|
|
20240820,190900,155843700,945,945,945,945,0
|
|
20240820,190800,155843700,945,945,945,945,0
|
|
20240820,190700,155843700,945,945,945,945,0
|
|
20240820,190600,155843700,945,945,945,945,0
|
|
20240820,190500,155843700,945,945,945,945,0
|
|
20240820,190400,155843700,945,945,945,945,0
|
|
20240820,190300,155843700,945,945,945,945,0
|
|
20240820,190200,155843700,945,945,945,945,0
|
|
20240820,190100,155843700,945,945,945,945,0
|
|
20240820,190000,155843700,945,945,945,945,0
|
|
20240820,185900,155843700,945,945,945,945,0
|
|
20240820,185800,155843700,945,945,945,945,0
|
|
20240820,185700,155843700,945,945,945,945,0
|
|
20240820,185600,155843700,945,945,945,945,0
|
|
20240820,185500,155843700,945,945,945,945,0
|
|
20240820,185400,155843700,945,945,945,945,0
|
|
20240820,185300,155843700,945,945,945,945,1242
|
|
20240820,185200,155843700,945,945,945,945,0
|
|
20240820,185100,155843700,945,945,945,945,0
|
|
20240820,185000,155843700,945,945,945,945,0
|
|
20240820,184900,155843700,945,945,945,945,0
|
|
20240820,184800,155843700,945,945,945,945,0
|
|
20240820,184700,155843700,945,945,945,945,0
|
|
20240820,184600,155843700,945,945,945,945,0
|
|
20240820,184500,155843700,945,945,945,945,0
|
|
20240820,184400,155843700,945,945,945,945,0
|
|
20240820,184300,155843700,945,945,945,945,0
|
|
20240820,184200,155843700,945,945,945,945,0
|
|
20240820,184100,155843700,945,945,945,945,0
|
|
20240820,184000,155843700,945,945,945,945,0
|
|
20240820,183900,155843700,945,945,945,945,0
|
|
20240820,183800,155843700,945,945,945,945,0
|
|
20240820,183700,155843700,945,945,945,945,0
|
|
20240820,183600,155843700,945,945,945,945,0
|
|
20240820,183500,155843700,945,945,945,945,0
|
|
20240820,183400,155843700,945,945,945,945,0
|
|
20240820,183300,155843700,945,945,945,945,0
|
|
20240820,183200,155843700,945,945,945,945,0
|
|
20240820,183100,155843700,945,945,945,945,0
|
|
20240820,183000,155843700,945,945,945,945,0
|
|
20240820,182900,155843700,945,945,945,945,0
|
|
20240820,182800,155843700,945,945,945,945,0
|
|
20240820,182700,155843700,945,945,945,945,0
|
|
20240820,182600,155843700,945,945,945,945,0
|
|
20240820,182500,155843700,945,945,945,945,0
|
|
20240820,182400,155843700,945,945,945,945,0
|
|
20240820,182300,155843700,945,945,945,945,1242
|
|
20240820,182200,155843700,945,945,945,945,0
|
|
20240820,182100,155843700,945,945,945,945,0
|
|
20240820,182000,155843700,945,945,945,945,0
|
|
20240820,181900,155843700,945,945,945,945,0
|
|
20240820,181800,155843700,945,945,945,945,0
|
|
20240820,181700,155843700,945,945,945,945,0
|
|
20240820,181600,155843700,945,945,945,945,0
|
|
20240820,181500,155843700,945,945,945,945,0
|
|
20240820,181400,155843700,945,945,945,945,0
|
|
20240820,181300,155843700,945,945,945,945,0
|
|
20240820,181200,155843700,945,945,945,945,0
|
|
20240820,181100,155843700,945,945,945,945,0
|
|
20240820,181000,155843700,945,945,945,945,0
|
|
20240820,180900,155843700,945,945,945,945,0
|
|
20240820,180800,155843700,945,945,945,945,0
|
|
20240820,180700,155843700,945,945,945,945,0
|
|
20240820,180600,155843700,945,945,945,945,0
|
|
20240820,180500,155843700,945,945,945,945,0
|
|
20240820,180400,155843700,945,945,945,945,0
|
|
20240820,180300,155843700,945,945,945,945,0
|
|
20240820,180200,155843700,945,945,945,945,0
|
|
20240820,180100,155843700,945,945,945,945,0
|
|
20240820,180000,155843700,945,945,945,945,0
|
|
20240820,175900,155843700,945,945,945,945,0
|
|
20240820,175800,155843700,945,945,945,945,0
|
|
20240820,175700,155843700,945,945,945,945,0
|
|
20240820,175600,155843700,945,945,945,945,0
|
|
20240820,175500,155843700,945,945,945,945,0
|
|
20240820,175400,155843700,945,945,945,945,0
|
|
20240820,175300,155843700,945,945,945,945,1242
|
|
20240820,175200,155843700,945,945,945,945,0
|
|
20240820,175100,155843700,945,945,945,945,0
|
|
20240820,175000,155843700,945,945,945,945,0
|
|
20240820,174900,155843700,945,945,945,945,0
|
|
20240820,174800,155843700,945,945,945,945,0
|
|
20240820,174700,155843700,945,945,945,945,0
|
|
20240820,174600,155843700,945,945,945,945,0
|
|
20240820,174500,155843700,945,945,945,945,0
|
|
20240820,174400,155843700,945,945,945,945,0
|
|
20240820,174300,155843700,945,945,945,945,0
|
|
20240820,174200,155843700,945,945,945,945,0
|
|
20240820,174100,155843700,945,945,945,945,0
|
|
20240820,174000,155843700,945,945,945,945,0
|
|
20240820,173900,155843700,945,945,945,945,0
|
|
20240820,173800,155843700,945,945,945,945,0
|
|
20240820,173700,155843700,945,945,945,945,0
|
|
20240820,173600,155843700,945,945,945,945,0
|
|
20240820,173500,155843700,945,945,945,945,0
|
|
20240820,173400,155843700,945,945,945,945,0
|
|
20240820,173300,155843700,945,945,945,945,0
|
|
20240820,173200,155843700,945,945,945,945,0
|
|
20240820,173100,155843700,945,945,945,945,0
|
|
20240820,173000,155843700,945,945,945,945,0
|
|
20240820,172900,155843700,945,945,945,945,0
|
|
20240820,172800,155843700,945,945,945,945,0
|
|
20240820,172700,155843700,945,945,945,945,0
|
|
20240820,172600,155843700,945,945,945,945,0
|
|
20240820,172500,155843700,945,945,945,945,0
|
|
20240820,172400,155843700,945,945,945,945,0
|
|
20240820,172300,155843700,945,945,945,945,1242
|
|
20240820,172200,155843700,945,945,945,945,0
|
|
20240820,172100,155843700,945,945,945,945,0
|
|
20240820,172000,155843700,945,945,945,945,0
|
|
20240820,171900,155843700,945,945,945,945,0
|
|
20240820,171800,155843700,945,945,945,945,0
|
|
20240820,171700,155843700,945,945,945,945,0
|
|
20240820,171600,155843700,945,945,945,945,0
|
|
20240820,171500,155843700,945,945,945,945,0
|
|
20240820,171400,155843700,945,945,945,945,0
|
|
20240820,171300,155843700,945,945,945,945,0
|
|
20240820,171200,155843700,945,945,945,945,0
|
|
20240820,171100,155843700,945,945,945,945,0
|
|
20240820,171000,155843700,945,945,945,945,0
|
|
20240820,170900,155843700,945,945,945,945,0
|
|
20240820,170800,155843700,945,945,945,945,0
|
|
20240820,170700,155843700,945,945,945,945,0
|
|
20240820,170600,155843700,945,945,945,945,0
|
|
20240820,170500,155843700,945,945,945,945,0
|
|
20240820,170400,155843700,945,945,945,945,0
|
|
20240820,170300,155843700,945,945,945,945,0
|
|
20240820,170200,155843700,945,945,945,945,0
|
|
20240820,170100,155843700,945,945,945,945,0
|
|
20240820,170000,155843700,945,945,945,945,0
|
|
20240820,165900,155843700,945,945,945,945,0
|
|
20240820,165800,155843700,945,945,945,945,0
|
|
20240820,165700,155843700,945,945,945,945,0
|
|
20240820,165600,155843700,945,945,945,945,0
|
|
20240820,165500,155843700,945,945,945,945,0
|
|
20240820,165400,155843700,945,945,945,945,0
|
|
20240820,165300,155843700,945,945,945,945,1242
|
|
20240820,165200,155843700,945,945,945,945,0
|
|
20240820,165100,155843700,945,945,945,945,0
|
|
20240820,165000,155843700,945,945,945,945,0
|
|
20240820,164900,155843700,945,945,945,945,0
|
|
20240820,164800,155843700,945,945,945,945,0
|
|
20240820,164700,155843700,945,945,945,945,0
|
|
20240820,164600,155843700,945,945,945,945,0
|
|
20240820,164500,155843700,945,945,945,945,0
|
|
20240820,164400,155843700,945,945,945,945,0
|
|
20240820,164300,155843700,945,945,945,945,0
|
|
20240820,164200,155843700,945,945,945,945,0
|
|
20240820,164100,155843700,945,945,945,945,0
|
|
20240820,164000,155843700,945,945,945,945,0
|
|
20240820,163900,155843700,945,945,945,945,0
|
|
20240820,163800,155843700,945,945,945,945,0
|
|
20240820,163700,155843700,945,945,945,945,0
|
|
20240820,163600,155843700,945,945,945,945,0
|
|
20240820,163500,155843700,945,945,945,945,0
|
|
20240820,163400,155843700,945,945,945,945,0
|
|
20240820,163300,155843700,945,945,945,945,0
|
|
20240820,163200,155843700,945,945,945,945,0
|
|
20240820,163100,155843700,945,945,945,945,0
|
|
20240820,163000,155843700,945,945,945,945,0
|
|
20240820,162900,155843700,945,945,945,945,0
|
|
20240820,162800,155843700,945,945,945,945,0
|
|
20240820,162700,155843700,945,945,945,945,0
|
|
20240820,162600,155843700,945,945,945,945,0
|
|
20240820,162500,155843700,945,945,945,945,0
|
|
20240820,162400,155843700,945,945,945,945,0
|
|
20240820,162300,155843700,945,945,945,945,1242
|
|
20240820,162200,155843700,945,945,945,945,0
|
|
20240820,162100,155843700,945,945,945,945,0
|
|
20240820,162000,155843700,945,945,945,945,0
|
|
20240820,161900,155843700,945,945,945,945,0
|
|
20240820,161800,155843700,945,945,945,945,0
|
|
20240820,161700,155843700,945,945,945,945,0
|
|
20240820,161600,155843700,945,945,945,945,0
|
|
20240820,161500,155843700,945,945,945,945,0
|
|
20240820,161400,155843700,945,945,945,945,0
|
|
20240820,161300,155843700,945,945,945,945,0
|
|
20240820,161200,155843700,945,945,945,945,0
|
|
20240820,161100,155843700,945,945,945,945,0
|
|
20240820,161000,155843700,945,945,945,945,0
|
|
20240820,160900,155843700,945,945,945,945,0
|
|
20240820,160800,155843700,945,945,945,945,0
|
|
20240820,160700,155843700,945,945,945,945,0
|
|
20240820,160600,155843700,945,945,945,945,0
|
|
20240820,160500,155843700,945,945,945,945,0
|
|
20240820,160400,155843700,945,945,945,945,0
|
|
20240820,160300,155843700,945,945,945,945,0
|
|
20240820,160200,155843700,945,945,945,945,0
|
|
20240820,160100,155843700,945,945,945,945,0
|
|
20240820,160000,155843700,945,945,945,945,0
|
|
20240820,155900,155843700,945,945,945,945,0
|
|
20240820,155800,155843700,945,945,945,945,0
|
|
20240820,155700,155843700,945,945,945,945,0
|
|
20240820,155600,155843700,945,945,945,945,0
|
|
20240820,155500,155843700,945,945,945,945,0
|
|
20240820,155400,155843700,945,945,945,945,0
|
|
20240820,155300,155843700,945,945,945,945,1242
|
|
20240820,155200,155843700,945,945,945,945,0
|
|
20240820,155100,155843700,945,945,945,945,0
|
|
20240820,155000,155843700,945,945,945,945,0
|
|
20240820,154900,155843700,945,945,945,945,0
|
|
20240820,154800,155843700,945,945,945,945,0
|
|
20240820,154700,155843700,945,945,945,945,0
|
|
20240820,154600,155843700,945,945,945,945,0
|
|
20240820,154500,155843700,945,945,945,945,0
|
|
20240820,154400,155843700,945,945,945,945,0
|
|
20240820,154300,155843700,945,945,945,945,0
|
|
20240820,154200,155843700,945,945,945,945,0
|
|
20240820,154100,155843700,945,945,945,945,0
|
|
20240820,154000,155843700,945,945,945,945,0
|
|
20240820,153900,155843700,945,945,945,945,0
|
|
20240820,153800,155843700,945,945,945,945,0
|
|
20240820,153700,155843700,945,945,945,945,0
|
|
20240820,153600,155843700,945,945,945,945,0
|
|
20240820,153500,155843700,945,945,945,945,0
|
|
20240820,153400,155843700,945,945,945,945,0
|
|
20240820,153300,155843700,945,945,945,945,0
|
|
20240820,153200,155843700,945,945,945,945,0
|
|
20240820,153100,155843700,945,945,945,945,0
|
|
20240820,153000,155843700,945,945,945,945,1242
|
|
20240820,152900,154670010,945,945,945,945,0
|
|
20240820,152800,154670010,945,945,945,945,0
|
|
20240820,152700,154670010,945,945,945,945,0
|
|
20240820,152600,154670010,945,945,945,945,0
|
|
20240820,152500,154670010,945,945,945,945,0
|
|
20240820,152400,154670010,945,945,945,945,0
|
|
20240820,152300,154670010,945,945,945,945,0
|
|
20240820,152200,154670010,945,945,945,945,0
|
|
20240820,152100,154670010,945,945,945,945,0
|
|
20240820,152000,154670010,945,945,945,945,0
|
|
20240820,151900,154670010,945,945,945,945,1
|
|
20240820,151800,154669065,941,941,941,941,1096
|
|
20240820,151700,153637729,941,941,941,941,0
|
|
20240820,151600,153637729,941,941,941,941,156
|
|
20240820,151500,153490933,935,932,935,932,3410
|
|
20240820,151400,150304204,932,932,932,932,232
|
|
20240820,151300,150087980,926,926,926,926,151
|
|
20240820,151200,149948154,926,924,926,924,90
|
|
20240820,151100,149864922,924,924,924,924,0
|
|
20240820,151000,149864922,924,924,924,924,17
|
|
20240820,150900,149849214,924,924,924,923,180
|
|
20240820,150800,149682964,923,923,923,923,300
|
|
20240820,150700,149406064,923,923,923,923,3
|
|
20240820,150600,149403295,918,918,918,918,1214
|
|
20240820,150500,148288843,918,918,918,918,0
|
|
20240820,150400,148288843,918,918,918,918,0
|
|
20240820,150300,148288843,918,918,918,918,0
|
|
20240820,150200,148288843,918,918,918,918,102
|
|
20240820,150100,148195207,918,914,919,914,230
|
|
20240820,150000,147984007,919,919,920,919,578
|
|
20240820,145900,147452725,920,917,920,917,1638
|
|
20240820,145800,145949407,919,919,919,919,20
|
|
20240820,145700,145931027,920,920,920,920,32
|
|
20240820,145600,145901587,921,921,921,921,11
|
|
20240820,145500,145891456,924,924,924,924,10
|
|
20240820,145400,145882216,924,924,924,924,0
|
|
20240820,145300,145882216,924,924,924,924,0
|
|
20240820,145200,145882216,924,924,924,924,1
|
|
20240820,145100,145881292,925,925,925,925,1
|
|
20240820,145000,145880367,924,924,924,924,810
|
|
20240820,144900,145131927,924,929,932,893,20210
|
|
20240820,144800,126601183,928,928,928,928,464
|
|
20240820,144700,126170591,935,935,935,935,0
|
|
20240820,144600,126170591,935,935,935,935,0
|
|
20240820,144500,126170591,935,935,935,935,0
|
|
20240820,144400,126170591,935,935,935,935,2
|
|
20240820,144300,126168721,923,927,927,923,1306
|
|
20240820,144200,124961015,927,927,927,927,0
|
|
20240820,144100,124961015,927,928,928,927,264
|
|
20240820,144000,124716087,940,940,940,940,0
|
|
20240820,143900,124716087,940,928,940,928,639
|
|
20240820,143800,124123083,928,941,941,928,1158
|
|
20240820,143700,123047706,888,888,888,888,0
|
|
20240820,143600,123047706,888,937,937,888,14107
|
|
20240820,143500,110113148,942,942,942,942,0
|
|
20240820,143400,110113148,942,942,942,942,0
|
|
20240820,143300,110113148,942,942,942,942,0
|
|
20240820,143200,110113148,942,942,942,942,0
|
|
20240820,143100,110113148,942,942,942,942,2
|
|
20240820,143000,110111264,942,942,942,942,0
|
|
20240820,142900,110111264,942,942,942,942,0
|
|
20240820,142800,110111264,942,942,942,942,0
|
|
20240820,142700,110111264,942,947,947,942,2003
|
|
20240820,142600,108224205,943,943,943,943,0
|
|
20240820,142500,108224205,943,943,943,943,0
|
|
20240820,142400,108224205,943,943,943,943,0
|
|
20240820,142300,108224205,943,943,943,943,0
|
|
20240820,142200,108224205,943,944,944,943,100
|
|
20240820,142100,108129885,942,942,942,942,0
|
|
20240820,142000,108129885,942,942,942,942,0
|
|
20240820,141900,108129885,942,942,942,942,0
|
|
20240820,141800,108129885,942,942,942,942,0
|
|
20240820,141700,108129885,942,941,942,941,982
|
|
20240820,141600,107205040,933,934,934,933,100
|
|
20240820,141500,107111708,933,933,933,933,468
|
|
20240820,141400,106675064,934,934,934,934,32
|
|
20240820,141300,106645176,937,937,937,937,0
|
|
20240820,141200,106645176,937,937,937,937,0
|
|
20240820,141100,106645176,937,937,937,937,0
|
|
20240820,141000,106645176,937,937,937,937,269
|
|
20240820,140900,106393123,937,937,937,937,0
|
|
20240820,140800,106393123,937,937,937,937,1
|
|
20240820,140700,106392186,935,935,935,935,0
|
|
20240820,140600,106392186,935,937,937,935,3000
|
|
20240820,140500,103586038,937,937,937,937,0
|
|
20240820,140400,103586038,937,945,945,937,2000
|
|
20240820,140300,101705025,945,950,950,945,2462
|
|
20240820,140200,99368185,951,953,953,951,1597
|
|
20240820,140100,97848845,952,953,953,952,2000
|
|
20240820,140000,95943284,954,954,954,954,99
|
|
20240820,135900,95848838,953,953,953,953,0
|
|
20240820,135800,95848838,953,954,954,953,21
|
|
20240820,135700,95828805,953,953,953,953,0
|
|
20240820,135600,95828805,953,953,953,953,0
|
|
20240820,135500,95828805,953,957,957,953,20
|
|
20240820,135400,95809685,953,953,953,953,0
|
|
20240820,135300,95809685,953,953,953,953,0
|
|
20240820,135200,95809685,953,953,953,953,0
|
|
20240820,135100,95809685,953,953,953,953,0
|
|
20240820,135000,95809685,953,953,953,953,0
|
|
20240820,134900,95809685,953,953,953,953,0
|
|
20240820,134800,95809685,953,953,953,953,0
|
|
20240820,134700,95809685,953,953,953,953,0
|
|
20240820,134600,95809685,953,953,953,953,0
|
|
20240820,134500,95809685,953,953,953,953,0
|
|
20240820,134400,95809685,953,954,954,953,1095
|
|
20240820,134300,94765880,960,960,960,960,0
|
|
20240820,134200,94765880,960,959,960,959,700
|
|
20240820,134100,94093895,960,960,960,960,0
|
|
20240820,134000,94093895,960,960,960,960,0
|
|
20240820,133900,94093895,960,960,960,960,5
|
|
20240820,133800,94089095,962,962,962,962,0
|
|
20240820,133700,94089095,962,962,962,962,0
|
|
20240820,133600,94089095,962,962,962,962,0
|
|
20240820,133500,94089095,962,962,962,962,0
|
|
20240820,133400,94089095,962,962,962,962,0
|
|
20240820,133300,94089095,962,962,962,962,0
|
|
20240820,133200,94089095,962,962,962,962,146
|
|
20240820,133100,93948643,953,953,953,953,0
|
|
20240820,133000,93948643,953,953,953,953,0
|
|
20240820,132900,93948643,953,955,955,953,722
|
|
20240820,132800,93260529,962,962,962,962,0
|
|
20240820,132700,93260529,962,962,962,962,0
|
|
20240820,132600,93260529,962,962,962,962,0
|
|
20240820,132500,93260529,962,962,962,962,0
|
|
20240820,132400,93260529,962,962,962,962,0
|
|
20240820,132300,93260529,962,962,962,962,0
|
|
20240820,132200,93260529,962,962,962,962,3
|
|
20240820,132100,93257643,955,955,955,955,47
|
|
20240820,132000,93212758,956,956,956,956,0
|
|
20240820,131900,93212758,956,956,956,956,0
|
|
20240820,131800,93212758,956,957,957,956,3285
|
|
20240820,131700,90071299,956,956,956,956,0
|
|
20240820,131600,90071299,956,956,956,956,0
|
|
20240820,131500,90071299,956,956,956,956,0
|
|
20240820,131400,90071299,956,956,956,956,0
|
|
20240820,131300,90071299,956,956,956,956,0
|
|
20240820,131200,90071299,956,956,956,956,0
|
|
20240820,131100,90071299,956,956,956,956,0
|
|
20240820,131000,90071299,956,956,956,956,0
|
|
20240820,130900,90071299,956,956,956,956,0
|
|
20240820,130800,90071299,956,956,956,956,0
|
|
20240820,130700,90071299,956,956,956,956,0
|
|
20240820,130600,90071299,956,956,956,956,186
|
|
20240820,130500,89893483,956,956,956,956,0
|
|
20240820,130400,89893483,956,956,956,956,0
|
|
20240820,130300,89893483,956,956,956,956,0
|
|
20240820,130200,89893483,956,956,956,956,0
|
|
20240820,130100,89893483,956,956,956,956,0
|
|
20240820,130000,89893483,956,956,956,956,0
|
|
20240820,125900,89893483,956,956,956,956,0
|
|
20240820,125800,89893483,956,956,956,956,0
|
|
20240820,125700,89893483,956,956,956,956,0
|
|
20240820,125600,89893483,956,956,956,956,0
|
|
20240820,125500,89893483,956,956,956,956,0
|
|
20240820,125400,89893483,956,956,956,956,7
|
|
20240820,125300,89886791,956,956,956,956,0
|
|
20240820,125200,89886791,956,956,956,956,0
|
|
20240820,125100,89886791,956,956,956,956,0
|
|
20240820,125000,89886791,956,956,956,956,0
|
|
20240820,124900,89886791,956,956,956,956,0
|
|
20240820,124800,89886791,956,956,956,956,0
|
|
20240820,124700,89886791,956,956,956,956,0
|
|
20240820,124600,89886791,956,956,956,956,0
|
|
20240820,124500,89886791,956,956,956,956,7
|
|
20240820,124400,89880099,956,956,956,956,0
|
|
20240820,124300,89880099,956,956,956,956,77
|
|
20240820,124200,89806487,956,956,956,956,0
|
|
20240820,124100,89806487,956,956,956,956,0
|
|
20240820,124000,89806487,956,958,958,956,2135
|
|
20240820,123900,87765301,962,962,962,962,0
|
|
20240820,123800,87765301,962,962,962,962,0
|
|
20240820,123700,87765301,962,962,962,962,0
|
|
20240820,123600,87765301,962,962,962,962,0
|
|
20240820,123500,87765301,962,962,962,962,0
|
|
20240820,123400,87765301,962,962,962,962,0
|
|
20240820,123300,87765301,962,962,962,962,0
|
|
20240820,123200,87765301,962,962,962,962,0
|
|
20240820,123100,87765301,962,962,962,962,20
|
|
20240820,123000,87746061,962,962,962,962,0
|
|
20240820,122900,87746061,962,962,962,962,0
|
|
20240820,122800,87746061,962,962,962,962,0
|
|
20240820,122700,87746061,962,958,962,958,195
|
|
20240820,122600,87559243,962,962,962,962,0
|
|
20240820,122500,87559243,962,962,962,962,1
|
|
20240820,122400,87558281,958,958,958,958,551
|
|
20240820,122300,87030423,958,958,958,958,0
|
|
20240820,122200,87030423,958,958,958,958,0
|
|
20240820,122100,87030423,958,958,958,958,549
|
|
20240820,122000,86504481,958,958,958,958,0
|
|
20240820,121900,86504481,958,958,958,958,0
|
|
20240820,121800,86504481,958,958,958,958,50
|
|
20240820,121700,86456581,958,958,958,958,0
|
|
20240820,121600,86456581,958,959,959,958,1800
|
|
20240820,121500,84731981,962,962,962,962,71
|
|
20240820,121400,84663679,958,958,958,958,0
|
|
20240820,121300,84663679,958,958,958,958,0
|
|
20240820,121200,84663679,958,958,958,958,3
|
|
20240820,121100,84660805,958,958,958,958,0
|
|
20240820,121000,84660805,958,958,958,958,0
|
|
20240820,120900,84660805,958,958,958,958,500
|
|
20240820,120800,84181805,958,959,959,958,150
|
|
20240820,120700,84038102,962,962,962,962,2
|
|
20240820,120600,84036178,970,970,970,970,0
|
|
20240820,120500,84036178,970,970,970,970,0
|
|
20240820,120400,84036178,970,970,970,970,9
|
|
20240820,120300,84027448,971,971,971,971,0
|
|
20240820,120200,84027448,971,971,971,971,0
|
|
20240820,120100,84027448,971,971,971,971,0
|
|
20240820,120000,84027448,971,971,971,971,0
|
|
20240820,115900,84027448,971,971,971,971,0
|
|
20240820,115800,84027448,971,971,971,971,0
|
|
20240820,115700,84027448,971,971,971,971,1
|
|
20240820,115600,84026477,967,967,967,967,0
|
|
20240820,115500,84026477,967,967,967,967,158
|
|
20240820,115400,83873691,963,963,963,963,100
|
|
20240820,115300,83777391,962,968,968,962,200
|
|
20240820,115200,83584902,971,971,971,971,0
|
|
20240820,115100,83584902,971,971,971,971,0
|
|
20240820,115000,83584902,971,971,971,971,1
|
|
20240820,114900,83583931,963,963,963,963,0
|
|
20240820,114800,83583931,963,973,973,963,330
|
|
20240820,114700,83265800,973,973,973,973,120
|
|
20240820,114600,83149040,973,973,973,973,0
|
|
20240820,114500,83149040,973,973,973,973,100
|
|
20240820,114400,83051740,974,974,974,974,0
|
|
20240820,114300,83051740,974,974,974,974,0
|
|
20240820,114200,83051740,974,974,974,974,102
|
|
20240820,114100,82952392,975,975,975,975,0
|
|
20240820,114000,82952392,975,975,975,975,0
|
|
20240820,113900,82952392,975,975,975,975,0
|
|
20240820,113800,82952392,975,960,975,960,5601
|
|
20240820,113700,77504795,960,960,960,960,0
|
|
20240820,113600,77504795,960,960,960,960,0
|
|
20240820,113500,77504795,960,960,960,960,0
|
|
20240820,113400,77504795,960,960,960,960,500
|
|
20240820,113300,77024795,960,960,960,960,0
|
|
20240820,113200,77024795,960,960,960,960,0
|
|
20240820,113100,77024795,960,960,960,960,197
|
|
20240820,113000,76835675,960,960,960,960,23
|
|
20240820,112900,76813595,964,964,964,964,100
|
|
20240820,112800,76717195,964,964,964,964,0
|
|
20240820,112700,76717195,964,964,964,964,0
|
|
20240820,112600,76717195,964,964,964,964,33
|
|
20240820,112500,76685383,964,960,964,960,1400
|
|
20240820,112400,75337303,954,954,954,954,0
|
|
20240820,112300,75337303,954,954,954,954,0
|
|
20240820,112200,75337303,954,954,954,954,0
|
|
20240820,112100,75337303,954,954,954,954,0
|
|
20240820,112000,75337303,954,954,954,954,0
|
|
20240820,111900,75337303,954,954,954,954,0
|
|
20240820,111800,75337303,954,954,954,954,0
|
|
20240820,111700,75337303,954,954,954,954,0
|
|
20240820,111600,75337303,954,954,954,954,0
|
|
20240820,111500,75337303,954,954,954,954,0
|
|
20240820,111400,75337303,954,954,954,954,5
|
|
20240820,111300,75332533,954,954,954,954,0
|
|
20240820,111200,75332533,954,954,954,954,0
|
|
20240820,111100,75332533,954,954,954,954,229
|
|
20240820,111000,75114067,961,961,961,961,77
|
|
20240820,110900,75040070,961,961,961,961,0
|
|
20240820,110800,75040070,961,963,963,961,3371
|
|
20240820,110700,71799799,962,962,962,962,240
|
|
20240820,110600,71568919,962,962,962,962,0
|
|
20240820,110500,71568919,962,962,962,962,0
|
|
20240820,110400,71568919,962,962,962,962,0
|
|
20240820,110300,71568919,962,962,962,962,0
|
|
20240820,110200,71568919,962,962,962,962,65
|
|
20240820,110100,71506389,962,962,962,962,0
|
|
20240820,110000,71506389,962,962,962,962,0
|
|
20240820,105900,71506389,962,962,962,962,85
|
|
20240820,105800,71424619,962,963,963,962,532
|
|
20240820,105700,70912635,970,969,970,969,23
|
|
20240820,105600,70890345,972,972,972,972,0
|
|
20240820,105500,70890345,972,972,972,970,18
|
|
20240820,105400,70872851,972,972,972,972,19
|
|
20240820,105300,70854383,974,970,974,970,3426
|
|
20240820,105200,67518176,972,972,972,972,0
|
|
20240820,105100,67518176,972,960,972,960,1754
|
|
20240820,105000,65831642,960,952,960,952,21
|
|
20240820,104900,65811642,961,961,961,961,1
|
|
20240820,104800,65810681,961,961,961,961,568
|
|
20240820,104700,65264833,961,965,965,961,1645
|
|
20240820,104600,63682080,975,964,975,964,501
|
|
20240820,104500,63194827,962,960,962,960,10751
|
|
20240820,104400,52873782,960,949,960,949,19916
|
|
20240820,104300,33756398,949,947,949,947,2100
|
|
20240820,104200,31763933,943,943,944,943,338
|
|
20240820,104100,31444999,942,942,942,942,1
|
|
20240820,104000,31444057,940,940,940,940,140
|
|
20240820,103900,31312457,937,937,937,937,100
|
|
20240820,103800,31218757,937,937,937,937,0
|
|
20240820,103700,31218757,937,937,937,937,2349
|
|
20240820,103600,29017744,937,937,937,937,0
|
|
20240820,103500,29017744,937,937,937,937,800
|
|
20240820,103400,28268144,937,937,937,937,0
|
|
20240820,103300,28268144,937,941,941,937,305
|
|
20240820,103200,27981171,941,941,941,941,0
|
|
20240820,103100,27981171,941,940,941,940,88
|
|
20240820,103000,27898447,940,940,940,940,0
|
|
20240820,102900,27898447,940,940,940,940,200
|
|
20240820,102800,27710447,941,941,941,941,0
|
|
20240820,102700,27710447,941,941,941,941,717
|
|
20240820,102600,27035750,941,941,941,941,273
|
|
20240820,102500,26778857,937,940,941,937,660
|
|
20240820,102400,26159421,940,940,940,940,0
|
|
20240820,102300,26159421,940,940,940,940,0
|
|
20240820,102200,26159421,940,940,940,940,0
|
|
20240820,102100,26159421,940,940,940,940,5
|
|
20240820,102000,26154721,931,937,937,931,200
|
|
20240820,101900,25968515,940,940,940,940,0
|
|
20240820,101800,25968515,940,940,940,940,0
|
|
20240820,101700,25968515,940,940,940,940,1
|
|
20240820,101600,25967575,941,941,941,941,2202
|
|
20240820,101500,23895493,942,942,942,942,0
|
|
20240820,101400,23895493,942,942,942,942,0
|
|
20240820,101300,23895493,942,942,942,942,0
|
|
20240820,101200,23895493,942,941,948,941,1064
|
|
20240820,101100,22887208,940,940,940,940,909
|
|
20240820,101000,22032748,932,932,932,932,54
|
|
20240820,100900,21982420,932,931,932,931,913
|
|
20240820,100800,21132037,930,930,930,930,0
|
|
20240820,100700,21132037,930,930,930,930,0
|
|
20240820,100600,21132037,930,930,930,930,16
|
|
20240820,100500,21117157,930,930,930,930,104
|
|
20240820,100400,21020437,930,930,930,930,173
|
|
20240820,100300,20859547,930,930,930,930,91
|
|
20240820,100200,20774917,923,923,923,923,0
|
|
20240820,100100,20774917,923,923,923,923,0
|
|
20240820,100000,20774917,923,923,923,923,500
|
|
20240820,095900,20313417,925,925,925,925,0
|
|
20240820,095800,20313417,925,925,925,925,0
|
|
20240820,095700,20313417,925,925,925,925,0
|
|
20240820,095600,20313417,925,925,925,925,196
|
|
20240820,095500,20132117,926,924,926,924,331
|
|
20240820,095400,19826124,924,924,924,924,0
|
|
20240820,095300,19826124,924,924,924,924,0
|
|
20240820,095200,19826124,924,924,924,924,0
|
|
20240820,095100,19826124,924,924,924,924,0
|
|
20240820,095000,19826124,924,924,924,924,0
|
|
20240820,094900,19826124,924,924,924,924,0
|
|
20240820,094800,19826124,924,924,924,924,0
|
|
20240820,094700,19826124,924,922,924,922,31
|
|
20240820,094600,19797540,924,924,924,924,0
|
|
20240820,094500,19797540,924,924,924,924,1
|
|
20240820,094400,19796616,922,922,922,922,29
|
|
20240820,094300,19769878,921,921,921,921,0
|
|
20240820,094200,19769878,921,925,925,921,2252
|
|
20240820,094100,17691329,925,925,925,925,0
|
|
20240820,094000,17691329,925,925,925,925,58
|
|
20240820,093900,17637679,925,925,925,925,0
|
|
20240820,093800,17637679,925,925,925,925,0
|
|
20240820,093700,17637679,925,925,925,925,500
|
|
20240820,093600,17175179,926,926,926,926,2970
|
|
20240820,093500,14424959,933,933,933,933,0
|
|
20240820,093400,14424959,933,933,933,933,0
|
|
20240820,093300,14424959,933,933,933,933,510
|
|
20240820,093200,13949129,926,926,926,926,0
|
|
20240820,093100,13949129,926,926,926,926,700
|
|
20240820,093000,13300929,924,924,924,924,0
|
|
20240820,092900,13300929,924,924,924,924,0
|
|
20240820,092800,13300929,924,924,924,924,0
|
|
20240820,092700,13300929,924,924,924,924,0
|
|
20240820,092600,13300929,924,932,932,924,880
|
|
20240820,092500,12481569,923,923,923,923,0
|
|
20240820,092400,12481569,923,923,923,923,0
|
|
20240820,092300,12481569,923,923,923,923,0
|
|
20240820,092200,12481569,923,923,923,923,0
|
|
20240820,092100,12481569,923,923,923,923,0
|
|
20240820,092000,12481569,923,923,923,923,125
|
|
20240820,091900,12366194,920,920,920,920,0
|
|
20240820,091800,12366194,920,923,923,920,2987
|
|
20240820,091700,9618074,923,933,933,923,137
|
|
20240820,091600,9491478,932,932,932,932,50
|
|
20240820,091500,9444878,919,919,919,919,0
|
|
20240820,091400,9444878,919,919,919,919,80
|
|
20240820,091300,9371358,919,919,919,919,84
|
|
20240820,091200,9294162,919,919,919,919,0
|
|
20240820,091100,9294162,919,919,919,919,1
|
|
20240820,091000,9293243,919,921,921,915,3718
|
|
20240820,090900,5875817,922,921,922,921,41
|
|
20240820,090800,5838022,921,921,921,921,0
|
|
20240820,090700,5838022,921,921,921,921,0
|
|
20240820,090600,5838022,921,921,921,921,606
|
|
20240820,090500,5279896,921,921,921,921,96
|
|
20240820,090400,5191480,921,925,925,921,1840
|
|
20240820,090300,3493955,925,926,926,925,440
|
|
20240820,090200,3086521,926,949,950,926,91
|
|
20240820,090100,3000381,950,922,950,922,524
|
|
20240820,090000,2513409,921,921,921,921,2729
|