716 lines
30 KiB
CSV
716 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,205300,39229288,961,961,961,961,3845
|
|
20240823,205200,39229288,961,961,961,961,0
|
|
20240823,205100,39229288,961,961,961,961,0
|
|
20240823,205000,39229288,961,961,961,961,0
|
|
20240823,204900,39229288,961,961,961,961,0
|
|
20240823,204800,39229288,961,961,961,961,0
|
|
20240823,204700,39229288,961,961,961,961,0
|
|
20240823,204600,39229288,961,961,961,961,0
|
|
20240823,204500,39229288,961,961,961,961,0
|
|
20240823,204400,39229288,961,961,961,961,0
|
|
20240823,204300,39229288,961,961,961,961,0
|
|
20240823,204200,39229288,961,961,961,961,0
|
|
20240823,204100,39229288,961,961,961,961,0
|
|
20240823,204000,39229288,961,961,961,961,0
|
|
20240823,203900,39229288,961,961,961,961,0
|
|
20240823,203800,39229288,961,961,961,961,0
|
|
20240823,203700,39229288,961,961,961,961,0
|
|
20240823,203600,39229288,961,961,961,961,0
|
|
20240823,203500,39229288,961,961,961,961,0
|
|
20240823,203400,39229288,961,961,961,961,0
|
|
20240823,203300,39229288,961,961,961,961,0
|
|
20240823,203200,39229288,961,961,961,961,0
|
|
20240823,203100,39229288,961,961,961,961,0
|
|
20240823,203000,39229288,961,961,961,961,0
|
|
20240823,202900,39229288,961,961,961,961,0
|
|
20240823,202800,39229288,961,961,961,961,0
|
|
20240823,202700,39229288,961,961,961,961,0
|
|
20240823,202600,39229288,961,961,961,961,0
|
|
20240823,202500,39229288,961,961,961,961,0
|
|
20240823,202400,39229288,961,961,961,961,0
|
|
20240823,202300,39229288,961,961,961,961,3845
|
|
20240823,202200,39229288,961,961,961,961,0
|
|
20240823,202100,39229288,961,961,961,961,0
|
|
20240823,202000,39229288,961,961,961,961,0
|
|
20240823,201900,39229288,961,961,961,961,0
|
|
20240823,201800,39229288,961,961,961,961,0
|
|
20240823,201700,39229288,961,961,961,961,0
|
|
20240823,201600,39229288,961,961,961,961,0
|
|
20240823,201500,39229288,961,961,961,961,0
|
|
20240823,201400,39229288,961,961,961,961,0
|
|
20240823,201300,39229288,961,961,961,961,0
|
|
20240823,201200,39229288,961,961,961,961,0
|
|
20240823,201100,39229288,961,961,961,961,0
|
|
20240823,201000,39229288,961,961,961,961,0
|
|
20240823,200900,39229288,961,961,961,961,0
|
|
20240823,200800,39229288,961,961,961,961,0
|
|
20240823,200700,39229288,961,961,961,961,0
|
|
20240823,200600,39229288,961,961,961,961,0
|
|
20240823,200500,39229288,961,961,961,961,0
|
|
20240823,200400,39229288,961,961,961,961,0
|
|
20240823,200300,39229288,961,961,961,961,0
|
|
20240823,200200,39229288,961,961,961,961,0
|
|
20240823,200100,39229288,961,961,961,961,0
|
|
20240823,200000,39229288,961,961,961,961,0
|
|
20240823,195900,39229288,961,961,961,961,0
|
|
20240823,195800,39229288,961,961,961,961,0
|
|
20240823,195700,39229288,961,961,961,961,0
|
|
20240823,195600,39229288,961,961,961,961,0
|
|
20240823,195500,39229288,961,961,961,961,0
|
|
20240823,195400,39229288,961,961,961,961,0
|
|
20240823,195300,39229288,961,961,961,961,3845
|
|
20240823,195200,39229288,961,961,961,961,0
|
|
20240823,195100,39229288,961,961,961,961,0
|
|
20240823,195000,39229288,961,961,961,961,0
|
|
20240823,194900,39229288,961,961,961,961,0
|
|
20240823,194800,39229288,961,961,961,961,0
|
|
20240823,194700,39229288,961,961,961,961,0
|
|
20240823,194600,39229288,961,961,961,961,0
|
|
20240823,194500,39229288,961,961,961,961,0
|
|
20240823,194400,39229288,961,961,961,961,0
|
|
20240823,194300,39229288,961,961,961,961,0
|
|
20240823,194200,39229288,961,961,961,961,0
|
|
20240823,194100,39229288,961,961,961,961,0
|
|
20240823,194000,39229288,961,961,961,961,0
|
|
20240823,193900,39229288,961,961,961,961,0
|
|
20240823,193800,39229288,961,961,961,961,0
|
|
20240823,193700,39229288,961,961,961,961,0
|
|
20240823,193600,39229288,961,961,961,961,0
|
|
20240823,193500,39229288,961,961,961,961,0
|
|
20240823,193400,39229288,961,961,961,961,0
|
|
20240823,193300,39229288,961,961,961,961,0
|
|
20240823,193200,39229288,961,961,961,961,0
|
|
20240823,193100,39229288,961,961,961,961,0
|
|
20240823,193000,39229288,961,961,961,961,0
|
|
20240823,192900,39229288,961,961,961,961,0
|
|
20240823,192800,39229288,961,961,961,961,0
|
|
20240823,192700,39229288,961,961,961,961,0
|
|
20240823,192600,39229288,961,961,961,961,0
|
|
20240823,192500,39229288,961,961,961,961,0
|
|
20240823,192400,39229288,961,961,961,961,0
|
|
20240823,192300,39229288,961,961,961,961,3845
|
|
20240823,192200,39229288,961,961,961,961,0
|
|
20240823,192100,39229288,961,961,961,961,0
|
|
20240823,192000,39229288,961,961,961,961,0
|
|
20240823,191900,39229288,961,961,961,961,0
|
|
20240823,191800,39229288,961,961,961,961,0
|
|
20240823,191700,39229288,961,961,961,961,0
|
|
20240823,191600,39229288,961,961,961,961,0
|
|
20240823,191500,39229288,961,961,961,961,0
|
|
20240823,191400,39229288,961,961,961,961,0
|
|
20240823,191300,39229288,961,961,961,961,0
|
|
20240823,191200,39229288,961,961,961,961,0
|
|
20240823,191100,39229288,961,961,961,961,0
|
|
20240823,191000,39229288,961,961,961,961,0
|
|
20240823,190900,39229288,961,961,961,961,0
|
|
20240823,190800,39229288,961,961,961,961,0
|
|
20240823,190700,39229288,961,961,961,961,0
|
|
20240823,190600,39229288,961,961,961,961,0
|
|
20240823,190500,39229288,961,961,961,961,0
|
|
20240823,190400,39229288,961,961,961,961,0
|
|
20240823,190300,39229288,961,961,961,961,0
|
|
20240823,190200,39229288,961,961,961,961,0
|
|
20240823,190100,39229288,961,961,961,961,0
|
|
20240823,190000,39229288,961,961,961,961,0
|
|
20240823,185900,39229288,961,961,961,961,0
|
|
20240823,185800,39229288,961,961,961,961,0
|
|
20240823,185700,39229288,961,961,961,961,0
|
|
20240823,185600,39229288,961,961,961,961,0
|
|
20240823,185500,39229288,961,961,961,961,0
|
|
20240823,185400,39229288,961,961,961,961,0
|
|
20240823,185300,39229288,961,961,961,961,3845
|
|
20240823,185200,39229288,961,961,961,961,0
|
|
20240823,185100,39229288,961,961,961,961,0
|
|
20240823,185000,39229288,961,961,961,961,0
|
|
20240823,184900,39229288,961,961,961,961,0
|
|
20240823,184800,39229288,961,961,961,961,0
|
|
20240823,184700,39229288,961,961,961,961,0
|
|
20240823,184600,39229288,961,961,961,961,0
|
|
20240823,184500,39229288,961,961,961,961,0
|
|
20240823,184400,39229288,961,961,961,961,0
|
|
20240823,184300,39229288,961,961,961,961,0
|
|
20240823,184200,39229288,961,961,961,961,0
|
|
20240823,184100,39229288,961,961,961,961,0
|
|
20240823,184000,39229288,961,961,961,961,0
|
|
20240823,183900,39229288,961,961,961,961,0
|
|
20240823,183800,39229288,961,961,961,961,0
|
|
20240823,183700,39229288,961,961,961,961,0
|
|
20240823,183600,39229288,961,961,961,961,0
|
|
20240823,183500,39229288,961,961,961,961,0
|
|
20240823,183400,39229288,961,961,961,961,0
|
|
20240823,183300,39229288,961,961,961,961,0
|
|
20240823,183200,39229288,961,961,961,961,0
|
|
20240823,183100,39229288,961,961,961,961,0
|
|
20240823,183000,39229288,961,961,961,961,0
|
|
20240823,182900,39229288,961,961,961,961,0
|
|
20240823,182800,39229288,961,961,961,961,0
|
|
20240823,182700,39229288,961,961,961,961,0
|
|
20240823,182600,39229288,961,961,961,961,0
|
|
20240823,182500,39229288,961,961,961,961,0
|
|
20240823,182400,39229288,961,961,961,961,0
|
|
20240823,182300,39229288,961,961,961,961,3845
|
|
20240823,182200,39229288,961,961,961,961,0
|
|
20240823,182100,39229288,961,961,961,961,0
|
|
20240823,182000,39229288,961,961,961,961,0
|
|
20240823,181900,39229288,961,961,961,961,0
|
|
20240823,181800,39229288,961,961,961,961,0
|
|
20240823,181700,39229288,961,961,961,961,0
|
|
20240823,181600,39229288,961,961,961,961,0
|
|
20240823,181500,39229288,961,961,961,961,0
|
|
20240823,181400,39229288,961,961,961,961,0
|
|
20240823,181300,39229288,961,961,961,961,0
|
|
20240823,181200,39229288,961,961,961,961,0
|
|
20240823,181100,39229288,961,961,961,961,0
|
|
20240823,181000,39229288,961,961,961,961,0
|
|
20240823,180900,39229288,961,961,961,961,0
|
|
20240823,180800,39229288,961,961,961,961,0
|
|
20240823,180700,39229288,961,961,961,961,0
|
|
20240823,180600,39229288,961,961,961,961,0
|
|
20240823,180500,39229288,961,961,961,961,0
|
|
20240823,180400,39229288,961,961,961,961,0
|
|
20240823,180300,39229288,961,961,961,961,0
|
|
20240823,180200,39229288,961,961,961,961,0
|
|
20240823,180100,39229288,961,961,961,961,0
|
|
20240823,180000,39229288,961,961,961,961,0
|
|
20240823,175900,39229288,961,961,961,961,0
|
|
20240823,175800,39229288,961,961,961,961,0
|
|
20240823,175700,39229288,961,961,961,961,0
|
|
20240823,175600,39229288,961,961,961,961,0
|
|
20240823,175500,39229288,961,961,961,961,0
|
|
20240823,175400,39229288,961,961,961,961,0
|
|
20240823,175300,39229288,961,961,961,961,3845
|
|
20240823,175200,39229288,961,961,961,961,0
|
|
20240823,175100,39229288,961,961,961,961,0
|
|
20240823,175000,39229288,961,961,961,961,0
|
|
20240823,174900,39229288,961,961,961,961,0
|
|
20240823,174800,39229288,961,961,961,961,0
|
|
20240823,174700,39229288,961,961,961,961,0
|
|
20240823,174600,39229288,961,961,961,961,0
|
|
20240823,174500,39229288,961,961,961,961,0
|
|
20240823,174400,39229288,961,961,961,961,0
|
|
20240823,174300,39229288,961,961,961,961,0
|
|
20240823,174200,39229288,961,961,961,961,0
|
|
20240823,174100,39229288,961,961,961,961,0
|
|
20240823,174000,39229288,961,961,961,961,0
|
|
20240823,173900,39229288,961,961,961,961,0
|
|
20240823,173800,39229288,961,961,961,961,0
|
|
20240823,173700,39229288,961,961,961,961,0
|
|
20240823,173600,39229288,961,961,961,961,0
|
|
20240823,173500,39229288,961,961,961,961,0
|
|
20240823,173400,39229288,961,961,961,961,0
|
|
20240823,173300,39229288,961,961,961,961,0
|
|
20240823,173200,39229288,961,961,961,961,0
|
|
20240823,173100,39229288,961,961,961,961,0
|
|
20240823,173000,39229288,961,961,961,961,0
|
|
20240823,172900,39229288,961,961,961,961,0
|
|
20240823,172800,39229288,961,961,961,961,0
|
|
20240823,172700,39229288,961,961,961,961,0
|
|
20240823,172600,39229288,961,961,961,961,0
|
|
20240823,172500,39229288,961,961,961,961,0
|
|
20240823,172400,39229288,961,961,961,961,0
|
|
20240823,172300,39229288,961,961,961,961,3845
|
|
20240823,172200,39229288,961,961,961,961,0
|
|
20240823,172100,39229288,961,961,961,961,0
|
|
20240823,172000,39229288,961,961,961,961,0
|
|
20240823,171900,39229288,961,961,961,961,0
|
|
20240823,171800,39229288,961,961,961,961,0
|
|
20240823,171700,39229288,961,961,961,961,0
|
|
20240823,171600,39229288,961,961,961,961,0
|
|
20240823,171500,39229288,961,961,961,961,0
|
|
20240823,171400,39229288,961,961,961,961,0
|
|
20240823,171300,39229288,961,961,961,961,0
|
|
20240823,171200,39229288,961,961,961,961,0
|
|
20240823,171100,39229288,961,961,961,961,0
|
|
20240823,171000,39229288,961,961,961,961,0
|
|
20240823,170900,39229288,961,961,961,961,0
|
|
20240823,170800,39229288,961,961,961,961,0
|
|
20240823,170700,39229288,961,961,961,961,0
|
|
20240823,170600,39229288,961,961,961,961,0
|
|
20240823,170500,39229288,961,961,961,961,0
|
|
20240823,170400,39229288,961,961,961,961,0
|
|
20240823,170300,39229288,961,961,961,961,0
|
|
20240823,170200,39229288,961,961,961,961,0
|
|
20240823,170100,39229288,961,961,961,961,0
|
|
20240823,170000,39229288,961,961,961,961,0
|
|
20240823,165900,39229288,961,961,961,961,0
|
|
20240823,165800,39229288,961,961,961,961,0
|
|
20240823,165700,39229288,961,961,961,961,0
|
|
20240823,165600,39229288,961,961,961,961,0
|
|
20240823,165500,39229288,961,961,961,961,0
|
|
20240823,165400,39229288,961,961,961,961,0
|
|
20240823,165300,39229288,961,961,961,961,3845
|
|
20240823,165200,39229288,961,961,961,961,0
|
|
20240823,165100,39229288,961,961,961,961,0
|
|
20240823,165000,39229288,961,961,961,961,0
|
|
20240823,164900,39229288,961,961,961,961,0
|
|
20240823,164800,39229288,961,961,961,961,0
|
|
20240823,164700,39229288,961,961,961,961,0
|
|
20240823,164600,39229288,961,961,961,961,0
|
|
20240823,164500,39229288,961,961,961,961,0
|
|
20240823,164400,39229288,961,961,961,961,0
|
|
20240823,164300,39229288,961,961,961,961,0
|
|
20240823,164200,39229288,961,961,961,961,0
|
|
20240823,164100,39229288,961,961,961,961,0
|
|
20240823,164000,39229288,961,961,961,961,0
|
|
20240823,163900,39229288,961,961,961,961,0
|
|
20240823,163800,39229288,961,961,961,961,0
|
|
20240823,163700,39229288,961,961,961,961,0
|
|
20240823,163600,39229288,961,961,961,961,0
|
|
20240823,163500,39229288,961,961,961,961,0
|
|
20240823,163400,39229288,961,961,961,961,0
|
|
20240823,163300,39229288,961,961,961,961,0
|
|
20240823,163200,39229288,961,961,961,961,0
|
|
20240823,163100,39229288,961,961,961,961,0
|
|
20240823,163000,39229288,961,961,961,961,0
|
|
20240823,162900,39229288,961,961,961,961,0
|
|
20240823,162800,39229288,961,961,961,961,0
|
|
20240823,162700,39229288,961,961,961,961,0
|
|
20240823,162600,39229288,961,961,961,961,0
|
|
20240823,162500,39229288,961,961,961,961,0
|
|
20240823,162400,39229288,961,961,961,961,0
|
|
20240823,162300,39229288,961,961,961,961,3845
|
|
20240823,162200,39229288,961,961,961,961,0
|
|
20240823,162100,39229288,961,961,961,961,0
|
|
20240823,162000,39229288,961,961,961,961,0
|
|
20240823,161900,39229288,961,961,961,961,0
|
|
20240823,161800,39229288,961,961,961,961,0
|
|
20240823,161700,39229288,961,961,961,961,0
|
|
20240823,161600,39229288,961,961,961,961,0
|
|
20240823,161500,39229288,961,961,961,961,0
|
|
20240823,161400,39229288,961,961,961,961,0
|
|
20240823,161300,39229288,961,961,961,961,0
|
|
20240823,161200,39229288,961,961,961,961,0
|
|
20240823,161100,39229288,961,961,961,961,0
|
|
20240823,161000,39229288,961,961,961,961,0
|
|
20240823,160900,39229288,961,961,961,961,0
|
|
20240823,160800,39229288,961,961,961,961,0
|
|
20240823,160700,39229288,961,961,961,961,0
|
|
20240823,160600,39229288,961,961,961,961,0
|
|
20240823,160500,39229288,961,961,961,961,0
|
|
20240823,160400,39229288,961,961,961,961,0
|
|
20240823,160300,39229288,961,961,961,961,0
|
|
20240823,160200,39229288,961,961,961,961,0
|
|
20240823,160100,39229288,961,961,961,961,0
|
|
20240823,160000,39229288,961,961,961,961,0
|
|
20240823,155900,39229288,961,961,961,961,0
|
|
20240823,155800,39229288,961,961,961,961,0
|
|
20240823,155700,39229288,961,961,961,961,0
|
|
20240823,155600,39229288,961,961,961,961,0
|
|
20240823,155500,39229288,961,961,961,961,0
|
|
20240823,155400,39229288,961,961,961,961,0
|
|
20240823,155300,39229288,961,961,961,961,3845
|
|
20240823,155200,39229288,961,961,961,961,0
|
|
20240823,155100,39229288,961,961,961,961,0
|
|
20240823,155000,39229288,961,961,961,961,0
|
|
20240823,154900,39229288,961,961,961,961,0
|
|
20240823,154800,39229288,961,961,961,961,0
|
|
20240823,154700,39229288,961,961,961,961,0
|
|
20240823,154600,39229288,961,961,961,961,0
|
|
20240823,154500,39229288,961,961,961,961,0
|
|
20240823,154400,39229288,961,961,961,961,0
|
|
20240823,154300,39229288,961,961,961,961,0
|
|
20240823,154200,39229288,961,961,961,961,0
|
|
20240823,154100,39229288,961,961,961,961,0
|
|
20240823,154000,39229288,961,961,961,961,0
|
|
20240823,153900,39229288,961,961,961,961,0
|
|
20240823,153800,39229288,961,961,961,961,0
|
|
20240823,153700,39229288,961,961,961,961,0
|
|
20240823,153600,39229288,961,961,961,961,0
|
|
20240823,153500,39229288,961,961,961,961,0
|
|
20240823,153400,39229288,961,961,961,961,0
|
|
20240823,153300,39229288,961,961,961,961,0
|
|
20240823,153200,39229288,961,961,961,961,0
|
|
20240823,153100,39229288,961,961,961,961,0
|
|
20240823,153000,39229288,961,961,961,961,3845
|
|
20240823,152900,35534243,966,966,966,966,0
|
|
20240823,152800,35534243,966,966,966,966,0
|
|
20240823,152700,35534243,966,966,966,966,0
|
|
20240823,152600,35534243,966,966,966,966,0
|
|
20240823,152500,35534243,966,966,966,966,0
|
|
20240823,152400,35534243,966,966,966,966,0
|
|
20240823,152300,35534243,966,966,966,966,0
|
|
20240823,152200,35534243,966,966,966,966,0
|
|
20240823,152100,35534243,966,966,966,966,0
|
|
20240823,152000,35534243,966,966,966,966,0
|
|
20240823,151900,35534243,966,959,966,958,2395
|
|
20240823,151800,33233015,963,963,963,963,1
|
|
20240823,151700,33232052,963,963,963,963,0
|
|
20240823,151600,33232052,963,963,963,963,0
|
|
20240823,151500,33232052,963,963,963,963,0
|
|
20240823,151400,33232052,963,963,963,963,0
|
|
20240823,151300,33232052,963,963,963,963,0
|
|
20240823,151200,33232052,963,963,963,963,0
|
|
20240823,151100,33232052,963,962,963,962,151
|
|
20240823,151000,33086789,963,963,963,963,0
|
|
20240823,150900,33086789,963,963,963,963,0
|
|
20240823,150800,33086789,963,963,963,963,0
|
|
20240823,150700,33086789,963,963,963,963,0
|
|
20240823,150600,33086789,963,963,963,963,0
|
|
20240823,150500,33086789,963,963,963,963,0
|
|
20240823,150400,33086789,963,963,963,963,0
|
|
20240823,150300,33086789,963,963,963,963,1
|
|
20240823,150200,33085826,962,960,962,960,1777
|
|
20240823,150100,31379106,960,962,962,960,101
|
|
20240823,150000,31281946,964,964,964,964,0
|
|
20240823,145900,31281946,964,964,964,964,0
|
|
20240823,145800,31281946,964,964,964,964,0
|
|
20240823,145700,31281946,964,964,964,964,0
|
|
20240823,145600,31281946,964,964,964,964,0
|
|
20240823,145500,31281946,964,964,964,964,0
|
|
20240823,145400,31281946,964,964,964,964,0
|
|
20240823,145300,31281946,964,964,964,964,0
|
|
20240823,145200,31281946,964,964,964,964,0
|
|
20240823,145100,31281946,964,964,964,964,0
|
|
20240823,145000,31281946,964,964,964,964,0
|
|
20240823,144900,31281946,964,964,964,964,0
|
|
20240823,144800,31281946,964,964,964,964,0
|
|
20240823,144700,31281946,964,964,964,964,426
|
|
20240823,144600,30871282,965,965,965,965,0
|
|
20240823,144500,30871282,965,965,965,965,0
|
|
20240823,144400,30871282,965,965,965,965,383
|
|
20240823,144300,30501687,965,965,965,965,100
|
|
20240823,144200,30405187,964,964,964,964,0
|
|
20240823,144100,30405187,964,964,964,964,1
|
|
20240823,144000,30404223,964,964,964,964,0
|
|
20240823,143900,30404223,964,964,964,964,0
|
|
20240823,143800,30404223,964,965,965,964,1018
|
|
20240823,143700,29422853,965,965,965,965,0
|
|
20240823,143600,29422853,965,965,965,965,360
|
|
20240823,143500,29075453,965,965,965,965,200
|
|
20240823,143400,28882453,964,964,964,964,59
|
|
20240823,143300,28825577,964,964,964,964,0
|
|
20240823,143200,28825577,964,964,964,964,0
|
|
20240823,143100,28825577,964,964,964,964,1
|
|
20240823,143000,28824613,963,963,963,963,12
|
|
20240823,142900,28813057,962,963,963,962,36
|
|
20240823,142800,28778407,963,963,963,963,900
|
|
20240823,142700,27911707,960,960,960,960,1
|
|
20240823,142600,27910747,959,963,963,959,647
|
|
20240823,142500,27289598,963,963,963,963,10
|
|
20240823,142400,27279968,963,963,963,963,0
|
|
20240823,142300,27279968,963,963,963,963,0
|
|
20240823,142200,27279968,963,963,963,963,0
|
|
20240823,142100,27279968,963,963,963,963,0
|
|
20240823,142000,27279968,963,963,963,963,0
|
|
20240823,141900,27279968,963,963,963,963,0
|
|
20240823,141800,27279968,963,963,963,963,0
|
|
20240823,141700,27279968,963,963,963,963,0
|
|
20240823,141600,27279968,963,963,963,963,0
|
|
20240823,141500,27279968,963,963,963,963,1
|
|
20240823,141400,27279005,962,962,962,962,0
|
|
20240823,141300,27279005,962,962,962,962,0
|
|
20240823,141200,27279005,962,961,962,961,2357
|
|
20240823,141100,25012928,961,961,961,961,0
|
|
20240823,141000,25012928,961,961,961,961,99
|
|
20240823,140900,24917789,961,961,961,961,1
|
|
20240823,140800,24916828,960,960,960,960,527
|
|
20240823,140700,24410908,960,960,960,960,0
|
|
20240823,140600,24410908,960,960,960,960,0
|
|
20240823,140500,24410908,960,960,960,960,0
|
|
20240823,140400,24410908,960,960,960,960,0
|
|
20240823,140300,24410908,960,960,960,960,0
|
|
20240823,140200,24410908,960,960,960,960,0
|
|
20240823,140100,24410908,960,960,960,960,0
|
|
20240823,140000,24410908,960,960,960,960,0
|
|
20240823,135900,24410908,960,960,960,960,0
|
|
20240823,135800,24410908,960,960,960,960,0
|
|
20240823,135700,24410908,960,960,960,960,0
|
|
20240823,135600,24410908,960,960,960,960,0
|
|
20240823,135500,24410908,960,960,960,960,0
|
|
20240823,135400,24410908,960,960,960,960,0
|
|
20240823,135300,24410908,960,960,960,960,0
|
|
20240823,135200,24410908,960,960,960,960,0
|
|
20240823,135100,24410908,960,960,960,960,0
|
|
20240823,135000,24410908,960,960,960,960,0
|
|
20240823,134900,24410908,960,960,960,960,0
|
|
20240823,134800,24410908,960,960,960,960,0
|
|
20240823,134700,24410908,960,960,960,960,0
|
|
20240823,134600,24410908,960,960,960,960,0
|
|
20240823,134500,24410908,960,960,960,960,0
|
|
20240823,134400,24410908,960,960,960,960,0
|
|
20240823,134300,24410908,960,960,960,960,0
|
|
20240823,134200,24410908,960,960,960,960,0
|
|
20240823,134100,24410908,960,960,960,960,481
|
|
20240823,134000,23949148,960,960,960,960,0
|
|
20240823,133900,23949148,960,960,960,960,1
|
|
20240823,133800,23948188,959,959,959,959,0
|
|
20240823,133700,23948188,959,959,959,959,0
|
|
20240823,133600,23948188,959,959,959,959,13
|
|
20240823,133500,23935721,959,959,959,959,0
|
|
20240823,133400,23935721,959,959,959,959,0
|
|
20240823,133300,23935721,959,959,959,959,0
|
|
20240823,133200,23935721,959,959,959,959,0
|
|
20240823,133100,23935721,959,959,959,959,0
|
|
20240823,133000,23935721,959,959,959,959,0
|
|
20240823,132900,23935721,959,959,959,959,0
|
|
20240823,132800,23935721,959,959,959,959,0
|
|
20240823,132700,23935721,959,959,959,959,1
|
|
20240823,132600,23934762,959,959,959,959,1
|
|
20240823,132500,23933803,960,960,960,960,0
|
|
20240823,132400,23933803,960,960,960,960,0
|
|
20240823,132300,23933803,960,960,960,960,0
|
|
20240823,132200,23933803,960,960,960,960,0
|
|
20240823,132100,23933803,960,960,960,960,0
|
|
20240823,132000,23933803,960,960,960,960,0
|
|
20240823,131900,23933803,960,960,960,960,0
|
|
20240823,131800,23933803,960,960,960,960,0
|
|
20240823,131700,23933803,960,960,960,960,0
|
|
20240823,131600,23933803,960,960,960,960,0
|
|
20240823,131500,23933803,960,960,960,960,0
|
|
20240823,131400,23933803,960,960,960,960,0
|
|
20240823,131300,23933803,960,960,960,960,0
|
|
20240823,131200,23933803,960,960,960,960,0
|
|
20240823,131100,23933803,960,960,960,960,0
|
|
20240823,131000,23933803,960,958,960,958,306
|
|
20240823,130900,23640635,958,958,958,958,0
|
|
20240823,130800,23640635,958,958,958,958,0
|
|
20240823,130700,23640635,958,958,958,958,0
|
|
20240823,130600,23640635,958,958,958,958,0
|
|
20240823,130500,23640635,958,958,958,958,0
|
|
20240823,130400,23640635,958,958,958,958,0
|
|
20240823,130300,23640635,958,958,958,958,0
|
|
20240823,130200,23640635,958,958,958,958,0
|
|
20240823,130100,23640635,958,958,958,958,0
|
|
20240823,130000,23640635,958,958,958,958,0
|
|
20240823,125900,23640635,958,958,958,958,0
|
|
20240823,125800,23640635,958,958,958,958,0
|
|
20240823,125700,23640635,958,958,958,958,0
|
|
20240823,125600,23640635,958,958,958,958,0
|
|
20240823,125500,23640635,958,958,958,958,50
|
|
20240823,125400,23592735,958,958,958,958,0
|
|
20240823,125300,23592735,958,958,958,958,10
|
|
20240823,125200,23583155,958,958,958,958,0
|
|
20240823,125100,23583155,958,958,958,958,0
|
|
20240823,125000,23583155,958,958,958,958,200
|
|
20240823,124900,23391555,954,954,954,954,0
|
|
20240823,124800,23391555,954,954,954,954,0
|
|
20240823,124700,23391555,954,954,954,954,0
|
|
20240823,124600,23391555,954,954,954,954,0
|
|
20240823,124500,23391555,954,954,954,954,0
|
|
20240823,124400,23391555,954,954,954,954,0
|
|
20240823,124300,23391555,954,954,954,954,0
|
|
20240823,124200,23391555,954,954,954,954,0
|
|
20240823,124100,23391555,954,954,954,954,0
|
|
20240823,124000,23391555,954,954,954,954,0
|
|
20240823,123900,23391555,954,954,954,954,0
|
|
20240823,123800,23391555,954,954,954,954,0
|
|
20240823,123700,23391555,954,954,954,954,1560
|
|
20240823,123600,21903315,954,954,954,954,0
|
|
20240823,123500,21903315,954,954,954,954,0
|
|
20240823,123400,21903315,954,954,954,954,0
|
|
20240823,123300,21903315,954,954,954,954,0
|
|
20240823,123200,21903315,954,954,954,954,0
|
|
20240823,123100,21903315,954,954,954,954,0
|
|
20240823,123000,21903315,954,954,954,954,0
|
|
20240823,122900,21903315,954,954,954,954,0
|
|
20240823,122800,21903315,954,954,954,954,0
|
|
20240823,122700,21903315,954,954,954,954,0
|
|
20240823,122600,21903315,954,954,954,954,0
|
|
20240823,122500,21903315,954,954,954,954,0
|
|
20240823,122400,21903315,954,954,954,954,0
|
|
20240823,122300,21903315,954,954,954,954,0
|
|
20240823,122200,21903315,954,954,954,954,0
|
|
20240823,122100,21903315,954,954,954,954,0
|
|
20240823,122000,21903315,954,954,954,954,0
|
|
20240823,121900,21903315,954,954,954,954,0
|
|
20240823,121800,21903315,954,954,954,954,0
|
|
20240823,121700,21903315,954,954,954,954,100
|
|
20240823,121600,21807915,953,953,953,953,0
|
|
20240823,121500,21807915,953,953,953,953,0
|
|
20240823,121400,21807915,953,953,953,953,0
|
|
20240823,121300,21807915,953,953,953,953,0
|
|
20240823,121200,21807915,953,953,953,953,3
|
|
20240823,121100,21805056,953,953,953,953,0
|
|
20240823,121000,21805056,953,953,953,953,0
|
|
20240823,120900,21805056,953,953,953,953,0
|
|
20240823,120800,21805056,953,953,953,953,0
|
|
20240823,120700,21805056,953,953,953,953,0
|
|
20240823,120600,21805056,953,953,953,953,0
|
|
20240823,120500,21805056,953,953,953,953,0
|
|
20240823,120400,21805056,953,953,953,953,0
|
|
20240823,120300,21805056,953,953,953,953,1230
|
|
20240823,120200,20632866,953,953,953,953,617
|
|
20240823,120100,20044865,953,953,953,953,0
|
|
20240823,120000,20044865,953,953,953,953,0
|
|
20240823,115900,20044865,953,953,953,953,0
|
|
20240823,115800,20044865,953,953,953,953,0
|
|
20240823,115700,20044865,953,953,953,953,6
|
|
20240823,115600,20039147,952,952,952,952,0
|
|
20240823,115500,20039147,952,952,952,952,0
|
|
20240823,115400,20039147,952,952,952,952,0
|
|
20240823,115300,20039147,952,954,954,952,519
|
|
20240823,115200,19544778,956,956,956,956,0
|
|
20240823,115100,19544778,956,956,956,956,0
|
|
20240823,115000,19544778,956,956,956,956,0
|
|
20240823,114900,19544778,956,956,956,956,0
|
|
20240823,114800,19544778,956,956,956,956,2
|
|
20240823,114700,19542866,953,953,953,953,0
|
|
20240823,114600,19542866,953,953,953,953,0
|
|
20240823,114500,19542866,953,953,953,953,0
|
|
20240823,114400,19542866,953,953,953,953,0
|
|
20240823,114300,19542866,953,953,953,953,0
|
|
20240823,114200,19542866,953,953,953,953,0
|
|
20240823,114100,19542866,953,953,953,953,0
|
|
20240823,114000,19542866,953,953,953,953,0
|
|
20240823,113900,19542866,953,953,953,953,0
|
|
20240823,113800,19542866,953,953,953,953,0
|
|
20240823,113700,19542866,953,953,953,953,0
|
|
20240823,113600,19542866,953,953,953,953,1
|
|
20240823,113500,19541913,956,956,956,956,0
|
|
20240823,113400,19541913,956,956,956,956,0
|
|
20240823,113300,19541913,956,956,956,956,0
|
|
20240823,113200,19541913,956,956,956,956,0
|
|
20240823,113100,19541913,956,956,956,956,5
|
|
20240823,113000,19537133,953,953,953,953,0
|
|
20240823,112900,19537133,953,953,953,953,0
|
|
20240823,112800,19537133,953,953,953,953,0
|
|
20240823,112700,19537133,953,953,953,953,87
|
|
20240823,112600,19454222,956,956,956,956,0
|
|
20240823,112500,19454222,956,956,956,956,0
|
|
20240823,112400,19454222,956,956,956,956,0
|
|
20240823,112300,19454222,956,956,956,956,0
|
|
20240823,112200,19454222,956,956,956,956,0
|
|
20240823,112100,19454222,956,956,956,956,0
|
|
20240823,112000,19454222,956,956,956,956,0
|
|
20240823,111900,19454222,956,956,956,956,9
|
|
20240823,111800,19445618,956,956,956,956,0
|
|
20240823,111700,19445618,956,956,956,956,0
|
|
20240823,111600,19445618,956,956,956,956,0
|
|
20240823,111500,19445618,956,956,956,956,1
|
|
20240823,111400,19444662,956,956,956,956,10
|
|
20240823,111300,19435102,956,956,956,956,2
|
|
20240823,111200,19433190,952,952,952,952,0
|
|
20240823,111100,19433190,952,952,952,952,0
|
|
20240823,111000,19433190,952,952,952,952,0
|
|
20240823,110900,19433190,952,952,952,952,0
|
|
20240823,110800,19433190,952,952,952,952,0
|
|
20240823,110700,19433190,952,952,952,952,0
|
|
20240823,110600,19433190,952,952,952,952,1353
|
|
20240823,110500,18145134,952,952,952,952,0
|
|
20240823,110400,18145134,952,952,952,952,0
|
|
20240823,110300,18145134,952,952,952,952,0
|
|
20240823,110200,18145134,952,952,952,952,0
|
|
20240823,110100,18145134,952,952,952,952,0
|
|
20240823,110000,18145134,952,952,952,952,0
|
|
20240823,105900,18145134,952,952,952,952,0
|
|
20240823,105800,18145134,952,952,952,952,0
|
|
20240823,105700,18145134,952,952,952,952,0
|
|
20240823,105600,18145134,952,952,952,952,0
|
|
20240823,105500,18145134,952,952,952,952,0
|
|
20240823,105400,18145134,952,952,952,952,0
|
|
20240823,105300,18145134,952,952,952,952,0
|
|
20240823,105200,18145134,952,956,956,952,6975
|
|
20240823,105100,11494847,960,960,960,960,0
|
|
20240823,105000,11494847,960,960,960,960,0
|
|
20240823,104900,11494847,960,960,960,960,0
|
|
20240823,104800,11494847,960,960,960,960,0
|
|
20240823,104700,11494847,960,960,960,960,0
|
|
20240823,104600,11494847,960,960,960,960,4
|
|
20240823,104500,11491007,960,960,960,960,0
|
|
20240823,104400,11491007,960,960,960,960,0
|
|
20240823,104300,11491007,960,960,960,960,0
|
|
20240823,104200,11491007,960,960,960,960,0
|
|
20240823,104100,11491007,960,960,960,960,0
|
|
20240823,104000,11491007,960,960,960,960,0
|
|
20240823,103900,11491007,960,960,960,960,0
|
|
20240823,103800,11491007,960,960,960,960,600
|
|
20240823,103700,10915007,960,960,960,960,0
|
|
20240823,103600,10915007,960,955,960,955,2
|
|
20240823,103500,10913092,955,955,955,955,50
|
|
20240823,103400,10865342,960,960,960,960,0
|
|
20240823,103300,10865342,960,960,960,960,0
|
|
20240823,103200,10865342,960,960,960,960,0
|
|
20240823,103100,10865342,960,960,960,960,0
|
|
20240823,103000,10865342,960,960,960,960,0
|
|
20240823,102900,10865342,960,960,960,960,0
|
|
20240823,102800,10865342,960,960,960,960,0
|
|
20240823,102700,10865342,960,960,960,960,0
|
|
20240823,102600,10865342,960,960,960,960,0
|
|
20240823,102500,10865342,960,960,960,960,0
|
|
20240823,102400,10865342,960,960,960,960,0
|
|
20240823,102300,10865342,960,960,960,960,0
|
|
20240823,102200,10865342,960,960,960,960,51
|
|
20240823,102100,10816382,960,960,960,960,0
|
|
20240823,102000,10816382,960,960,960,960,0
|
|
20240823,101900,10816382,960,960,960,960,0
|
|
20240823,101800,10816382,960,960,960,960,0
|
|
20240823,101700,10816382,960,960,960,960,0
|
|
20240823,101600,10816382,960,960,960,960,0
|
|
20240823,101500,10816382,960,960,960,960,0
|
|
20240823,101400,10816382,960,960,960,960,0
|
|
20240823,101300,10816382,960,960,960,960,0
|
|
20240823,101200,10816382,960,960,960,960,0
|
|
20240823,101100,10816382,960,960,960,960,0
|
|
20240823,101000,10816382,960,960,960,960,0
|
|
20240823,100900,10816382,960,960,960,960,0
|
|
20240823,100800,10816382,960,960,960,960,0
|
|
20240823,100700,10816382,960,960,960,960,0
|
|
20240823,100600,10816382,960,960,960,960,2
|
|
20240823,100500,10814462,954,955,955,954,763
|
|
20240823,100400,10085810,955,955,955,955,1
|
|
20240823,100300,10084855,955,955,955,955,5
|
|
20240823,100200,10080080,955,955,955,955,0
|
|
20240823,100100,10080080,955,955,955,955,0
|
|
20240823,100000,10080080,955,955,955,955,0
|
|
20240823,095900,10080080,955,955,955,955,0
|
|
20240823,095800,10080080,955,955,955,955,0
|
|
20240823,095700,10080080,955,955,955,955,2
|
|
20240823,095600,10078170,953,954,954,953,93
|
|
20240823,095500,9989491,955,955,955,955,10
|
|
20240823,095400,9979941,952,952,952,952,0
|
|
20240823,095300,9979941,952,952,952,952,0
|
|
20240823,095200,9979941,952,953,953,952,1000
|
|
20240823,095100,9027691,955,955,955,955,0
|
|
20240823,095000,9027691,955,955,955,955,0
|
|
20240823,094900,9027691,955,955,955,955,0
|
|
20240823,094800,9027691,955,955,955,955,100
|
|
20240823,094700,8932191,959,959,959,959,1
|
|
20240823,094600,8931232,959,959,959,959,15
|
|
20240823,094500,8916847,959,959,959,959,2
|
|
20240823,094400,8914929,959,959,959,959,1
|
|
20240823,094300,8913970,959,959,959,959,0
|
|
20240823,094200,8913970,959,959,959,959,0
|
|
20240823,094100,8913970,959,959,959,959,0
|
|
20240823,094000,8913970,959,959,959,959,2
|
|
20240823,093900,8912052,952,955,955,952,886
|
|
20240823,093800,8068284,960,960,960,960,0
|
|
20240823,093700,8068284,960,960,960,960,2
|
|
20240823,093600,8066364,955,955,955,955,85
|
|
20240823,093500,7985189,960,960,960,960,0
|
|
20240823,093400,7985189,960,960,960,960,4
|
|
20240823,093300,7981349,960,960,960,960,6
|
|
20240823,093200,7975589,955,955,955,955,8
|
|
20240823,093100,7967949,960,960,960,960,0
|
|
20240823,093000,7967949,960,960,960,960,0
|
|
20240823,092900,7967949,960,960,960,960,0
|
|
20240823,092800,7967949,960,960,960,960,0
|
|
20240823,092700,7967949,960,960,960,960,4
|
|
20240823,092600,7964109,960,960,960,960,0
|
|
20240823,092500,7964109,960,960,960,960,1
|
|
20240823,092400,7963149,961,961,961,961,1
|
|
20240823,092300,7962188,963,963,963,963,0
|
|
20240823,092200,7962188,963,963,963,963,0
|
|
20240823,092100,7962188,963,963,963,963,0
|
|
20240823,092000,7962188,963,963,964,963,4
|
|
20240823,091900,7958335,963,963,963,963,1
|
|
20240823,091800,7957372,964,964,964,964,0
|
|
20240823,091700,7957372,964,963,964,963,4
|
|
20240823,091600,7953517,964,964,964,964,3
|
|
20240823,091500,7950625,964,964,964,964,1
|
|
20240823,091400,7949661,960,960,960,960,0
|
|
20240823,091300,7949661,960,960,960,960,2
|
|
20240823,091200,7947741,958,958,958,958,2
|
|
20240823,091100,7945825,951,951,951,951,0
|
|
20240823,091000,7945825,951,951,951,951,1
|
|
20240823,090900,7944874,966,966,966,966,0
|
|
20240823,090800,7944874,966,966,966,966,0
|
|
20240823,090700,7944874,966,966,966,966,0
|
|
20240823,090600,7944874,966,955,966,955,356
|
|
20240823,090500,7604883,954,954,954,954,0
|
|
20240823,090400,7604883,954,950,954,950,1167
|
|
20240823,090300,6496229,950,950,950,950,70
|
|
20240823,090200,6429729,950,950,950,950,430
|
|
20240823,090100,6021229,959,959,959,959,2
|
|
20240823,090000,6019311,952,953,954,952,6316
|