651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194800,106894663,626,626,626,626,6224
|
|
20240905,194700,106894663,626,626,626,626,0
|
|
20240905,194600,106894663,626,626,626,626,0
|
|
20240905,194500,106894663,626,626,626,626,0
|
|
20240905,194400,106894663,626,626,626,626,0
|
|
20240905,194300,106894663,626,626,626,626,0
|
|
20240905,194200,106894663,626,626,626,626,0
|
|
20240905,194100,106894663,626,626,626,626,0
|
|
20240905,194000,106894663,626,626,626,626,0
|
|
20240905,193900,106894663,626,626,626,626,0
|
|
20240905,193800,106894663,626,626,626,626,0
|
|
20240905,193700,106894663,626,626,626,626,0
|
|
20240905,193600,106894663,626,626,626,626,0
|
|
20240905,193500,106894663,626,626,626,626,0
|
|
20240905,193400,106894663,626,626,626,626,0
|
|
20240905,193300,106894663,626,626,626,626,0
|
|
20240905,193200,106894663,626,626,626,626,0
|
|
20240905,193100,106894663,626,626,626,626,0
|
|
20240905,193000,106894663,626,626,626,626,0
|
|
20240905,192900,106894663,626,626,626,626,0
|
|
20240905,192800,106894663,626,626,626,626,0
|
|
20240905,192700,106894663,626,626,626,626,0
|
|
20240905,192600,106894663,626,626,626,626,0
|
|
20240905,192500,106894663,626,626,626,626,0
|
|
20240905,192400,106894663,626,626,626,626,0
|
|
20240905,192300,106894663,626,626,626,626,0
|
|
20240905,192200,106894663,626,626,626,626,0
|
|
20240905,192100,106894663,626,626,626,626,0
|
|
20240905,192000,106894663,626,626,626,626,0
|
|
20240905,191900,106894663,626,626,626,626,0
|
|
20240905,191800,106894663,626,626,626,626,6224
|
|
20240905,191700,106894663,626,626,626,626,0
|
|
20240905,191600,106894663,626,626,626,626,0
|
|
20240905,191500,106894663,626,626,626,626,0
|
|
20240905,191400,106894663,626,626,626,626,0
|
|
20240905,191300,106894663,626,626,626,626,0
|
|
20240905,191200,106894663,626,626,626,626,0
|
|
20240905,191100,106894663,626,626,626,626,0
|
|
20240905,191000,106894663,626,626,626,626,0
|
|
20240905,190900,106894663,626,626,626,626,0
|
|
20240905,190800,106894663,626,626,626,626,0
|
|
20240905,190700,106894663,626,626,626,626,0
|
|
20240905,190600,106894663,626,626,626,626,0
|
|
20240905,190500,106894663,626,626,626,626,0
|
|
20240905,190400,106894663,626,626,626,626,0
|
|
20240905,190300,106894663,626,626,626,626,0
|
|
20240905,190200,106894663,626,626,626,626,0
|
|
20240905,190100,106894663,626,626,626,626,0
|
|
20240905,190000,106894663,626,626,626,626,0
|
|
20240905,185900,106894663,626,626,626,626,0
|
|
20240905,185800,106894663,626,626,626,626,0
|
|
20240905,185700,106894663,626,626,626,626,0
|
|
20240905,185600,106894663,626,626,626,626,0
|
|
20240905,185500,106894663,626,626,626,626,0
|
|
20240905,185400,106894663,626,626,626,626,0
|
|
20240905,185300,106894663,626,626,626,626,0
|
|
20240905,185200,106894663,626,626,626,626,0
|
|
20240905,185100,106894663,626,626,626,626,0
|
|
20240905,185000,106894663,626,626,626,626,0
|
|
20240905,184900,106894663,626,626,626,626,0
|
|
20240905,184800,106894663,626,626,626,626,6224
|
|
20240905,184700,106894663,626,626,626,626,0
|
|
20240905,184600,106894663,626,626,626,626,0
|
|
20240905,184500,106894663,626,626,626,626,0
|
|
20240905,184400,106894663,626,626,626,626,0
|
|
20240905,184300,106894663,626,626,626,626,0
|
|
20240905,184200,106894663,626,626,626,626,0
|
|
20240905,184100,106894663,626,626,626,626,0
|
|
20240905,184000,106894663,626,626,626,626,0
|
|
20240905,183900,106894663,626,626,626,626,0
|
|
20240905,183800,106894663,626,626,626,626,0
|
|
20240905,183700,106894663,626,626,626,626,0
|
|
20240905,183600,106894663,626,626,626,626,0
|
|
20240905,183500,106894663,626,626,626,626,0
|
|
20240905,183400,106894663,626,626,626,626,0
|
|
20240905,183300,106894663,626,626,626,626,0
|
|
20240905,183200,106894663,626,626,626,626,0
|
|
20240905,183100,106894663,626,626,626,626,0
|
|
20240905,183000,106894663,626,626,626,626,0
|
|
20240905,182900,106894663,626,626,626,626,0
|
|
20240905,182800,106894663,626,626,626,626,0
|
|
20240905,182700,106894663,626,626,626,626,0
|
|
20240905,182600,106894663,626,626,626,626,0
|
|
20240905,182500,106894663,626,626,626,626,0
|
|
20240905,182400,106894663,626,626,626,626,0
|
|
20240905,182300,106894663,626,626,626,626,0
|
|
20240905,182200,106894663,626,626,626,626,0
|
|
20240905,182100,106894663,626,626,626,626,0
|
|
20240905,182000,106894663,626,626,626,626,0
|
|
20240905,181900,106894663,626,626,626,626,0
|
|
20240905,181800,106894663,626,626,626,626,6224
|
|
20240905,181700,106894663,626,626,626,626,0
|
|
20240905,181600,106894663,626,626,626,626,0
|
|
20240905,181500,106894663,626,626,626,626,0
|
|
20240905,181400,106894663,626,626,626,626,0
|
|
20240905,181300,106894663,626,626,626,626,0
|
|
20240905,181200,106894663,626,626,626,626,0
|
|
20240905,181100,106894663,626,626,626,626,0
|
|
20240905,181000,106894663,626,626,626,626,0
|
|
20240905,180900,106894663,626,626,626,626,0
|
|
20240905,180800,106894663,626,626,626,626,0
|
|
20240905,180700,106894663,626,626,626,626,0
|
|
20240905,180600,106894663,626,626,626,626,0
|
|
20240905,180500,106894663,626,626,626,626,0
|
|
20240905,180400,106894663,626,626,626,626,0
|
|
20240905,180300,106894663,626,626,626,626,0
|
|
20240905,180200,106894663,626,626,626,626,0
|
|
20240905,180100,106894663,626,626,626,626,0
|
|
20240905,180000,106894663,626,626,626,626,0
|
|
20240905,175900,106894663,626,626,626,626,0
|
|
20240905,175800,106894663,626,626,626,626,0
|
|
20240905,175700,106894663,626,626,626,626,0
|
|
20240905,175600,106894663,626,626,626,626,0
|
|
20240905,175500,106894663,626,626,626,626,0
|
|
20240905,175400,106894663,626,626,626,626,0
|
|
20240905,175300,106894663,626,626,626,626,0
|
|
20240905,175200,106894663,626,626,626,626,0
|
|
20240905,175100,106894663,626,626,626,626,0
|
|
20240905,175000,106894663,626,626,626,626,0
|
|
20240905,174900,106894663,626,626,626,626,0
|
|
20240905,174800,106894663,626,626,626,626,6224
|
|
20240905,174700,106894663,626,626,626,626,0
|
|
20240905,174600,106894663,626,626,626,626,0
|
|
20240905,174500,106894663,626,626,626,626,0
|
|
20240905,174400,106894663,626,626,626,626,0
|
|
20240905,174300,106894663,626,626,626,626,0
|
|
20240905,174200,106894663,626,626,626,626,0
|
|
20240905,174100,106894663,626,626,626,626,0
|
|
20240905,174000,106894663,626,626,626,626,0
|
|
20240905,173900,106894663,626,626,626,626,0
|
|
20240905,173800,106894663,626,626,626,626,0
|
|
20240905,173700,106894663,626,626,626,626,0
|
|
20240905,173600,106894663,626,626,626,626,0
|
|
20240905,173500,106894663,626,626,626,626,0
|
|
20240905,173400,106894663,626,626,626,626,0
|
|
20240905,173300,106894663,626,626,626,626,0
|
|
20240905,173200,106894663,626,626,626,626,0
|
|
20240905,173100,106894663,626,626,626,626,0
|
|
20240905,173000,106894663,626,626,626,626,0
|
|
20240905,172900,106894663,626,626,626,626,0
|
|
20240905,172800,106894663,626,626,626,626,0
|
|
20240905,172700,106894663,626,626,626,626,0
|
|
20240905,172600,106894663,626,626,626,626,0
|
|
20240905,172500,106894663,626,626,626,626,0
|
|
20240905,172400,106894663,626,626,626,626,0
|
|
20240905,172300,106894663,626,626,626,626,0
|
|
20240905,172200,106894663,626,626,626,626,0
|
|
20240905,172100,106894663,626,626,626,626,0
|
|
20240905,172000,106894663,626,626,626,626,0
|
|
20240905,171900,106894663,626,626,626,626,0
|
|
20240905,171800,106894663,626,626,626,626,6224
|
|
20240905,171700,106894663,626,626,626,626,0
|
|
20240905,171600,106894663,626,626,626,626,0
|
|
20240905,171500,106894663,626,626,626,626,0
|
|
20240905,171400,106894663,626,626,626,626,0
|
|
20240905,171300,106894663,626,626,626,626,0
|
|
20240905,171200,106894663,626,626,626,626,0
|
|
20240905,171100,106894663,626,626,626,626,0
|
|
20240905,171000,106894663,626,626,626,626,0
|
|
20240905,170900,106894663,626,626,626,626,0
|
|
20240905,170800,106894663,626,626,626,626,0
|
|
20240905,170700,106894663,626,626,626,626,0
|
|
20240905,170600,106894663,626,626,626,626,0
|
|
20240905,170500,106894663,626,626,626,626,0
|
|
20240905,170400,106894663,626,626,626,626,0
|
|
20240905,170300,106894663,626,626,626,626,0
|
|
20240905,170200,106894663,626,626,626,626,0
|
|
20240905,170100,106894663,626,626,626,626,0
|
|
20240905,170000,106894663,626,626,626,626,0
|
|
20240905,165900,106894663,626,626,626,626,0
|
|
20240905,165800,106894663,626,626,626,626,0
|
|
20240905,165700,106894663,626,626,626,626,0
|
|
20240905,165600,106894663,626,626,626,626,0
|
|
20240905,165500,106894663,626,626,626,626,0
|
|
20240905,165400,106894663,626,626,626,626,0
|
|
20240905,165300,106894663,626,626,626,626,0
|
|
20240905,165200,106894663,626,626,626,626,0
|
|
20240905,165100,106894663,626,626,626,626,0
|
|
20240905,165000,106894663,626,626,626,626,0
|
|
20240905,164900,106894663,626,626,626,626,0
|
|
20240905,164800,106894663,626,626,626,626,6224
|
|
20240905,164700,106894663,626,626,626,626,0
|
|
20240905,164600,106894663,626,626,626,626,0
|
|
20240905,164500,106894663,626,626,626,626,0
|
|
20240905,164400,106894663,626,626,626,626,0
|
|
20240905,164300,106894663,626,626,626,626,0
|
|
20240905,164200,106894663,626,626,626,626,0
|
|
20240905,164100,106894663,626,626,626,626,0
|
|
20240905,164000,106894663,626,626,626,626,0
|
|
20240905,163900,106894663,626,626,626,626,0
|
|
20240905,163800,106894663,626,626,626,626,0
|
|
20240905,163700,106894663,626,626,626,626,0
|
|
20240905,163600,106894663,626,626,626,626,0
|
|
20240905,163500,106894663,626,626,626,626,0
|
|
20240905,163400,106894663,626,626,626,626,0
|
|
20240905,163300,106894663,626,626,626,626,0
|
|
20240905,163200,106894663,626,626,626,626,0
|
|
20240905,163100,106894663,626,626,626,626,0
|
|
20240905,163000,106894663,626,626,626,626,0
|
|
20240905,162900,106894663,626,626,626,626,0
|
|
20240905,162800,106894663,626,626,626,626,0
|
|
20240905,162700,106894663,626,626,626,626,0
|
|
20240905,162600,106894663,626,626,626,626,0
|
|
20240905,162500,106894663,626,626,626,626,0
|
|
20240905,162400,106894663,626,626,626,626,0
|
|
20240905,162300,106894663,626,626,626,626,0
|
|
20240905,162200,106894663,626,626,626,626,0
|
|
20240905,162100,106894663,626,626,626,626,0
|
|
20240905,162000,106894663,626,626,626,626,0
|
|
20240905,161900,106894663,626,626,626,626,0
|
|
20240905,161800,106894663,626,626,626,626,6224
|
|
20240905,161700,106894663,626,626,626,626,0
|
|
20240905,161600,106894663,626,626,626,626,0
|
|
20240905,161500,106894663,626,626,626,626,0
|
|
20240905,161400,106894663,626,626,626,626,0
|
|
20240905,161300,106894663,626,626,626,626,0
|
|
20240905,161200,106894663,626,626,626,626,0
|
|
20240905,161100,106894663,626,626,626,626,0
|
|
20240905,161000,106894663,626,626,626,626,0
|
|
20240905,160900,106894663,626,626,626,626,0
|
|
20240905,160800,106894663,626,626,626,626,0
|
|
20240905,160700,106894663,626,626,626,626,0
|
|
20240905,160600,106894663,626,626,626,626,0
|
|
20240905,160500,106894663,626,626,626,626,0
|
|
20240905,160400,106894663,626,626,626,626,0
|
|
20240905,160300,106894663,626,626,626,626,0
|
|
20240905,160200,106894663,626,626,626,626,0
|
|
20240905,160100,106894663,626,626,626,626,0
|
|
20240905,160000,106894663,626,626,626,626,0
|
|
20240905,155900,106894663,626,626,626,626,0
|
|
20240905,155800,106894663,626,626,626,626,0
|
|
20240905,155700,106894663,626,626,626,626,0
|
|
20240905,155600,106894663,626,626,626,626,0
|
|
20240905,155500,106894663,626,626,626,626,0
|
|
20240905,155400,106894663,626,626,626,626,0
|
|
20240905,155300,106894663,626,626,626,626,0
|
|
20240905,155200,106894663,626,626,626,626,0
|
|
20240905,155100,106894663,626,626,626,626,0
|
|
20240905,155000,106894663,626,626,626,626,0
|
|
20240905,154900,106894663,626,626,626,626,0
|
|
20240905,154800,106894663,626,626,626,626,6224
|
|
20240905,154700,106894663,626,626,626,626,0
|
|
20240905,154600,106894663,626,626,626,626,0
|
|
20240905,154500,106894663,626,626,626,626,0
|
|
20240905,154400,106894663,626,626,626,626,0
|
|
20240905,154300,106894663,626,626,626,626,0
|
|
20240905,154200,106894663,626,626,626,626,0
|
|
20240905,154100,106894663,626,626,626,626,0
|
|
20240905,154000,106894663,626,626,626,626,0
|
|
20240905,153900,106894663,626,626,626,626,0
|
|
20240905,153800,106894663,626,626,626,626,0
|
|
20240905,153700,106894663,626,626,626,626,0
|
|
20240905,153600,106894663,626,626,626,626,0
|
|
20240905,153500,106894663,626,626,626,626,0
|
|
20240905,153400,106894663,626,626,626,626,0
|
|
20240905,153300,106894663,626,626,626,626,0
|
|
20240905,153200,106894663,626,626,626,626,0
|
|
20240905,153100,106894663,626,626,626,626,0
|
|
20240905,153000,106894663,626,626,626,626,6224
|
|
20240905,152900,102998439,633,633,633,633,0
|
|
20240905,152800,102998439,633,633,633,633,0
|
|
20240905,152700,102998439,633,633,633,633,0
|
|
20240905,152600,102998439,633,633,633,633,0
|
|
20240905,152500,102998439,633,633,633,633,0
|
|
20240905,152400,102998439,633,633,633,633,0
|
|
20240905,152300,102998439,633,633,633,633,0
|
|
20240905,152200,102998439,633,633,633,633,0
|
|
20240905,152100,102998439,633,633,633,633,0
|
|
20240905,152000,102998439,633,633,633,633,0
|
|
20240905,151900,102998439,633,633,633,633,23
|
|
20240905,151800,102983880,633,633,633,633,15
|
|
20240905,151700,102974385,633,633,633,633,100
|
|
20240905,151600,102911085,633,633,633,633,487
|
|
20240905,151500,102602814,634,632,634,632,575
|
|
20240905,151400,102239146,632,632,632,632,0
|
|
20240905,151300,102239146,632,632,632,632,1
|
|
20240905,151200,102238514,632,632,632,632,0
|
|
20240905,151100,102238514,632,633,634,632,880
|
|
20240905,151000,101682022,633,634,634,633,250
|
|
20240905,150900,101523672,634,634,634,634,134
|
|
20240905,150800,101438716,634,634,634,634,0
|
|
20240905,150700,101438716,634,634,634,634,1
|
|
20240905,150600,101438082,634,634,634,634,1
|
|
20240905,150500,101437448,634,634,634,634,0
|
|
20240905,150400,101437448,634,632,634,632,1554
|
|
20240905,150300,100455317,632,632,632,632,6
|
|
20240905,150200,100451525,631,631,631,631,0
|
|
20240905,150100,100451525,631,631,631,631,16
|
|
20240905,150000,100441429,632,632,632,632,0
|
|
20240905,145900,100441429,632,632,632,632,1
|
|
20240905,145800,100440797,632,632,632,632,0
|
|
20240905,145700,100440797,632,632,632,632,0
|
|
20240905,145600,100440797,632,632,632,632,0
|
|
20240905,145500,100440797,632,632,632,632,22
|
|
20240905,145400,100426893,632,632,632,632,0
|
|
20240905,145300,100426893,632,632,632,632,0
|
|
20240905,145200,100426893,632,632,632,632,44
|
|
20240905,145100,100399085,632,632,632,632,5
|
|
20240905,145000,100395925,632,632,632,632,82
|
|
20240905,144900,100344101,631,631,631,631,0
|
|
20240905,144800,100344101,631,632,632,631,181
|
|
20240905,144700,100229727,632,631,632,631,4
|
|
20240905,144600,100227201,632,632,632,632,0
|
|
20240905,144500,100227201,632,632,632,632,0
|
|
20240905,144400,100227201,632,632,632,632,0
|
|
20240905,144300,100227201,632,632,632,632,0
|
|
20240905,144200,100227201,632,632,632,632,0
|
|
20240905,144100,100227201,632,632,632,632,0
|
|
20240905,144000,100227201,632,632,632,632,0
|
|
20240905,143900,100227201,632,632,632,632,10
|
|
20240905,143800,100220881,632,632,632,632,0
|
|
20240905,143700,100220881,632,632,632,632,0
|
|
20240905,143600,100220881,632,632,632,631,1354
|
|
20240905,143500,99366505,632,632,632,632,1
|
|
20240905,143400,99365873,631,632,632,631,258
|
|
20240905,143300,99203074,632,632,632,632,0
|
|
20240905,143200,99203074,632,632,632,632,0
|
|
20240905,143100,99203074,632,632,632,632,109
|
|
20240905,143000,99134186,632,632,632,632,0
|
|
20240905,142900,99134186,632,629,632,629,25
|
|
20240905,142800,99118458,630,630,630,630,91
|
|
20240905,142700,99061128,630,630,630,630,0
|
|
20240905,142600,99061128,630,630,630,630,109
|
|
20240905,142500,98992458,630,630,630,630,1
|
|
20240905,142400,98991828,629,629,629,629,0
|
|
20240905,142300,98991828,629,629,629,629,0
|
|
20240905,142200,98991828,629,629,629,629,300
|
|
20240905,142100,98803128,633,633,633,633,0
|
|
20240905,142000,98803128,633,633,633,633,0
|
|
20240905,141900,98803128,633,633,633,633,0
|
|
20240905,141800,98803128,633,629,633,629,90
|
|
20240905,141700,98746514,627,627,627,627,0
|
|
20240905,141600,98746514,627,627,627,627,1
|
|
20240905,141500,98745887,634,634,634,627,7
|
|
20240905,141400,98741457,633,633,633,633,900
|
|
20240905,141300,98171757,633,625,633,625,21
|
|
20240905,141200,98158527,631,631,631,631,0
|
|
20240905,141100,98158527,631,631,631,631,501
|
|
20240905,141000,97842396,631,626,631,626,1659
|
|
20240905,140900,96799923,623,625,625,623,5596
|
|
20240905,140800,93309985,625,626,626,625,663
|
|
20240905,140700,92895510,625,625,625,625,23
|
|
20240905,140600,92881135,625,625,625,625,0
|
|
20240905,140500,92881135,625,625,625,625,1
|
|
20240905,140400,92880510,630,630,630,630,0
|
|
20240905,140300,92880510,630,630,630,630,0
|
|
20240905,140200,92880510,630,630,630,630,1
|
|
20240905,140100,92879880,624,624,624,624,0
|
|
20240905,140000,92879880,624,624,624,624,232
|
|
20240905,135900,92735112,624,624,624,624,0
|
|
20240905,135800,92735112,624,624,624,624,0
|
|
20240905,135700,92735112,624,624,630,624,2003
|
|
20240905,135600,91485231,624,624,624,624,1000
|
|
20240905,135500,90861231,624,624,624,624,10
|
|
20240905,135400,90854991,622,626,626,622,10000
|
|
20240905,135300,84620922,626,630,630,626,1001
|
|
20240905,135200,83990296,625,626,626,625,2000
|
|
20240905,135100,82739608,633,633,633,633,0
|
|
20240905,135000,82739608,633,633,633,633,1
|
|
20240905,134900,82738975,627,630,638,626,7782
|
|
20240905,134800,77859811,626,626,626,626,2493
|
|
20240905,134700,76299193,626,630,630,626,8508
|
|
20240905,134600,70956686,630,630,630,630,0
|
|
20240905,134500,70956686,630,630,630,630,0
|
|
20240905,134400,70956686,630,630,630,630,679
|
|
20240905,134300,70528916,631,631,631,631,1242
|
|
20240905,134200,69745214,632,632,632,632,0
|
|
20240905,134100,69745214,632,632,632,632,0
|
|
20240905,134000,69745214,632,632,632,632,1
|
|
20240905,133900,69744582,632,632,632,632,13
|
|
20240905,133800,69736366,632,632,632,632,3
|
|
20240905,133700,69734470,631,631,631,631,1
|
|
20240905,133600,69733839,632,632,632,632,100
|
|
20240905,133500,69670639,632,632,632,632,10
|
|
20240905,133400,69664319,633,633,633,633,30
|
|
20240905,133300,69645329,633,632,633,632,41
|
|
20240905,133200,69619416,631,631,631,631,0
|
|
20240905,133100,69619416,631,631,631,631,15
|
|
20240905,133000,69609951,631,631,631,631,0
|
|
20240905,132900,69609951,631,632,632,631,2
|
|
20240905,132800,69608688,633,633,633,633,0
|
|
20240905,132700,69608688,633,633,633,633,0
|
|
20240905,132600,69608688,633,633,633,633,0
|
|
20240905,132500,69608688,633,633,633,633,6
|
|
20240905,132400,69604890,631,631,631,631,0
|
|
20240905,132300,69604890,631,631,631,631,0
|
|
20240905,132200,69604890,631,633,633,631,2
|
|
20240905,132100,69603626,631,631,631,631,0
|
|
20240905,132000,69603626,631,633,633,631,2
|
|
20240905,131900,69602362,631,631,631,631,0
|
|
20240905,131800,69602362,631,631,633,631,7
|
|
20240905,131700,69597939,631,633,633,631,503
|
|
20240905,131600,69279544,632,632,632,632,1
|
|
20240905,131500,69278912,633,633,633,633,1
|
|
20240905,131400,69278279,631,631,631,631,0
|
|
20240905,131300,69278279,631,631,631,631,0
|
|
20240905,131200,69278279,631,633,633,631,100
|
|
20240905,131100,69214984,631,633,633,631,99
|
|
20240905,131000,69152319,630,630,630,630,0
|
|
20240905,130900,69152319,630,630,630,630,1
|
|
20240905,130800,69151689,633,633,633,630,3
|
|
20240905,130700,69149793,629,629,629,629,1
|
|
20240905,130600,69149164,633,631,633,629,7
|
|
20240905,130500,69144747,629,630,631,629,56
|
|
20240905,130400,69109448,629,629,631,629,1108
|
|
20240905,130300,68412453,628,627,628,627,749
|
|
20240905,130200,67942082,628,627,628,626,1115
|
|
20240905,130100,67243090,627,628,628,627,582
|
|
20240905,130000,66877595,628,629,629,628,128
|
|
20240905,125900,66797084,628,633,633,628,18830
|
|
20240905,125800,54929084,632,634,634,632,286
|
|
20240905,125700,54748042,634,633,634,633,409
|
|
20240905,125600,54489045,633,633,633,633,40
|
|
20240905,125500,54463725,633,636,636,633,1003
|
|
20240905,125400,53828820,634,634,634,634,0
|
|
20240905,125300,53828820,634,634,634,634,0
|
|
20240905,125200,53828820,634,634,634,634,3
|
|
20240905,125100,53826918,637,637,637,637,0
|
|
20240905,125000,53826918,637,634,637,634,10048
|
|
20240905,124900,47453342,634,636,636,634,2584
|
|
20240905,124800,45812521,636,636,636,636,109
|
|
20240905,124700,45743197,636,636,636,636,0
|
|
20240905,124600,45743197,636,636,636,636,45
|
|
20240905,124500,45714577,636,636,636,636,500
|
|
20240905,124400,45396577,638,638,638,638,0
|
|
20240905,124300,45396577,638,638,638,638,0
|
|
20240905,124200,45396577,638,638,638,638,0
|
|
20240905,124100,45396577,638,636,638,636,2
|
|
20240905,124000,45395303,636,636,636,636,0
|
|
20240905,123900,45395303,636,636,636,636,105
|
|
20240905,123800,45328523,636,637,637,636,332
|
|
20240905,123700,45117062,637,637,637,637,10
|
|
20240905,123600,45110692,638,639,639,638,23
|
|
20240905,123500,45096000,640,640,640,640,0
|
|
20240905,123400,45096000,640,640,640,640,0
|
|
20240905,123300,45096000,640,640,640,640,0
|
|
20240905,123200,45096000,640,640,640,640,1
|
|
20240905,123100,45095360,641,641,641,641,0
|
|
20240905,123000,45095360,641,641,641,641,57
|
|
20240905,122900,45058823,637,637,637,637,0
|
|
20240905,122800,45058823,637,637,637,637,0
|
|
20240905,122700,45058823,637,637,637,637,3
|
|
20240905,122600,45056912,642,642,642,642,469
|
|
20240905,122500,44755814,642,642,642,642,0
|
|
20240905,122400,44755814,642,640,642,640,10434
|
|
20240905,122300,38057780,636,636,636,636,0
|
|
20240905,122200,38057780,636,636,636,636,0
|
|
20240905,122100,38057780,636,636,636,636,0
|
|
20240905,122000,38057780,636,636,636,636,0
|
|
20240905,121900,38057780,636,636,636,636,1
|
|
20240905,121800,38057144,642,642,642,642,300
|
|
20240905,121700,37864544,642,636,642,636,2452
|
|
20240905,121600,36293659,635,635,635,635,2018
|
|
20240905,121500,35012229,636,636,636,636,428
|
|
20240905,121400,34740021,636,636,636,636,1588
|
|
20240905,121300,33730053,637,637,637,637,20
|
|
20240905,121200,33717313,637,636,637,636,200
|
|
20240905,121100,33590013,636,636,636,636,45
|
|
20240905,121000,33561393,637,637,637,637,3
|
|
20240905,120900,33559482,638,638,638,638,0
|
|
20240905,120800,33559482,638,638,638,638,12
|
|
20240905,120700,33551826,638,638,638,638,0
|
|
20240905,120600,33551826,638,638,638,638,0
|
|
20240905,120500,33551826,638,638,638,638,0
|
|
20240905,120400,33551826,638,638,638,638,0
|
|
20240905,120300,33551826,638,638,638,638,0
|
|
20240905,120200,33551826,638,638,638,638,12
|
|
20240905,120100,33544170,637,637,637,637,0
|
|
20240905,120000,33544170,637,637,637,637,0
|
|
20240905,115900,33544170,637,636,637,636,34
|
|
20240905,115800,33522529,637,637,637,637,0
|
|
20240905,115700,33522529,637,636,637,636,18
|
|
20240905,115600,33511064,636,636,636,636,0
|
|
20240905,115500,33511064,636,636,636,636,0
|
|
20240905,115400,33511064,636,636,636,636,0
|
|
20240905,115300,33511064,636,636,636,636,0
|
|
20240905,115200,33511064,636,637,637,636,4055
|
|
20240905,115100,30929369,637,638,638,637,153
|
|
20240905,115000,30831770,638,638,638,638,0
|
|
20240905,114900,30831770,638,638,638,638,1
|
|
20240905,114800,30831132,639,639,639,639,10
|
|
20240905,114700,30824742,641,641,641,641,0
|
|
20240905,114600,30824742,641,641,641,641,0
|
|
20240905,114500,30824742,641,641,641,641,0
|
|
20240905,114400,30824742,641,641,641,641,0
|
|
20240905,114300,30824742,641,641,641,641,0
|
|
20240905,114200,30824742,641,641,641,641,0
|
|
20240905,114100,30824742,641,641,641,641,0
|
|
20240905,114000,30824742,641,641,641,641,0
|
|
20240905,113900,30824742,641,641,641,641,3
|
|
20240905,113800,30822819,641,641,641,641,0
|
|
20240905,113700,30822819,641,641,641,641,0
|
|
20240905,113600,30822819,641,641,641,641,600
|
|
20240905,113500,30438219,641,641,641,641,0
|
|
20240905,113400,30438219,641,641,641,641,0
|
|
20240905,113300,30438219,641,641,641,641,0
|
|
20240905,113200,30438219,641,641,641,641,0
|
|
20240905,113100,30438219,641,641,641,641,6
|
|
20240905,113000,30434373,641,641,641,641,0
|
|
20240905,112900,30434373,641,641,641,641,0
|
|
20240905,112800,30434373,641,641,641,641,0
|
|
20240905,112700,30434373,641,637,641,637,200
|
|
20240905,112600,30306627,637,637,637,637,0
|
|
20240905,112500,30306627,637,637,637,637,1005
|
|
20240905,112400,29666442,637,637,637,637,4
|
|
20240905,112300,29663894,637,637,637,637,0
|
|
20240905,112200,29663894,637,637,637,637,682
|
|
20240905,112100,29229460,637,637,637,637,2
|
|
20240905,112000,29228186,641,641,641,641,0
|
|
20240905,111900,29228186,641,641,641,641,0
|
|
20240905,111800,29228186,641,640,641,637,1471
|
|
20240905,111700,28288450,640,640,640,640,1
|
|
20240905,111600,28287810,640,640,640,640,37
|
|
20240905,111500,28264130,641,641,641,641,767
|
|
20240905,111400,27772483,641,641,641,641,0
|
|
20240905,111300,27772483,641,641,641,641,0
|
|
20240905,111200,27772483,641,641,641,641,0
|
|
20240905,111100,27772483,641,641,641,641,10
|
|
20240905,111000,27766073,643,643,643,643,6
|
|
20240905,110900,27762215,643,643,643,643,21
|
|
20240905,110800,27748712,642,642,642,642,0
|
|
20240905,110700,27748712,642,642,643,642,502
|
|
20240905,110600,27426427,643,642,643,641,1283
|
|
20240905,110500,26602740,643,643,643,642,1885
|
|
20240905,110400,25390686,644,644,644,644,0
|
|
20240905,110300,25390686,644,644,644,644,2200
|
|
20240905,110200,23973886,647,647,647,647,0
|
|
20240905,110100,23973886,647,647,647,647,0
|
|
20240905,110000,23973886,647,647,647,647,0
|
|
20240905,105900,23973886,647,647,647,647,1
|
|
20240905,105800,23973239,646,646,646,646,0
|
|
20240905,105700,23973239,646,646,646,646,0
|
|
20240905,105600,23973239,646,646,646,646,85
|
|
20240905,105500,23918329,645,643,645,643,166
|
|
20240905,105400,23811447,645,644,645,644,4047
|
|
20240905,105300,21205079,644,644,644,644,0
|
|
20240905,105200,21205079,644,644,644,644,153
|
|
20240905,105100,21106547,644,645,645,644,47
|
|
20240905,105000,21076249,645,645,645,645,0
|
|
20240905,104900,21076249,645,645,645,645,177
|
|
20240905,104800,20962084,647,647,647,647,0
|
|
20240905,104700,20962084,647,647,647,647,0
|
|
20240905,104600,20962084,647,647,647,647,60
|
|
20240905,104500,20923264,647,647,647,647,157
|
|
20240905,104400,20821685,647,647,647,647,0
|
|
20240905,104300,20821685,647,647,647,647,0
|
|
20240905,104200,20821685,647,647,647,647,58
|
|
20240905,104100,20784159,647,647,647,647,442
|
|
20240905,104000,20498185,647,647,647,647,41
|
|
20240905,103900,20471658,647,647,647,647,0
|
|
20240905,103800,20471658,647,647,647,647,0
|
|
20240905,103700,20471658,647,647,647,647,1
|
|
20240905,103600,20471011,647,647,647,647,0
|
|
20240905,103500,20471011,647,647,647,647,0
|
|
20240905,103400,20471011,647,647,647,647,0
|
|
20240905,103300,20471011,647,647,647,647,0
|
|
20240905,103200,20471011,647,647,647,647,0
|
|
20240905,103100,20471011,647,645,647,645,172
|
|
20240905,103000,20359771,647,647,647,647,0
|
|
20240905,102900,20359771,647,647,647,647,0
|
|
20240905,102800,20359771,647,647,647,647,0
|
|
20240905,102700,20359771,647,647,647,647,0
|
|
20240905,102600,20359771,647,647,647,647,3
|
|
20240905,102500,20357830,647,647,647,647,0
|
|
20240905,102400,20357830,647,647,647,647,200
|
|
20240905,102300,20228430,647,647,647,647,0
|
|
20240905,102200,20228430,647,647,647,647,0
|
|
20240905,102100,20228430,647,647,647,647,113
|
|
20240905,102000,20155319,647,647,647,647,0
|
|
20240905,101900,20155319,647,647,647,647,3
|
|
20240905,101800,20153378,647,648,648,647,3
|
|
20240905,101700,20151435,648,648,648,648,4
|
|
20240905,101600,20148843,647,647,647,647,0
|
|
20240905,101500,20148843,647,647,647,647,0
|
|
20240905,101400,20148843,647,646,647,646,83
|
|
20240905,101300,20095143,645,647,647,645,33
|
|
20240905,101200,20073794,647,647,647,647,1
|
|
20240905,101100,20073147,648,648,648,648,0
|
|
20240905,101000,20073147,648,648,648,648,170
|
|
20240905,100900,19962987,647,647,647,647,4
|
|
20240905,100800,19960399,648,648,648,648,0
|
|
20240905,100700,19960399,648,648,648,648,788
|
|
20240905,100600,19449775,650,650,650,650,0
|
|
20240905,100500,19449775,650,650,650,650,0
|
|
20240905,100400,19449775,650,650,650,650,0
|
|
20240905,100300,19449775,650,650,650,650,159
|
|
20240905,100200,19346425,650,650,650,650,31
|
|
20240905,100100,19326275,650,650,650,650,3
|
|
20240905,100000,19324325,650,650,650,650,1000
|
|
20240905,095900,18674325,650,650,650,650,0
|
|
20240905,095800,18674325,650,650,650,650,0
|
|
20240905,095700,18674325,650,650,650,650,0
|
|
20240905,095600,18674325,650,650,650,650,9
|
|
20240905,095500,18668475,650,650,650,650,0
|
|
20240905,095400,18668475,650,650,650,650,0
|
|
20240905,095300,18668475,650,650,650,650,0
|
|
20240905,095200,18668475,650,650,650,650,0
|
|
20240905,095100,18668475,650,650,650,650,10
|
|
20240905,095000,18661975,650,648,650,648,7
|
|
20240905,094900,18657435,648,647,649,647,4880
|
|
20240905,094800,15494560,647,647,647,647,7
|
|
20240905,094700,15490031,647,647,647,647,1
|
|
20240905,094600,15489384,646,646,646,646,8788
|
|
20240905,094500,9812336,646,646,646,646,0
|
|
20240905,094400,9812336,646,646,646,646,0
|
|
20240905,094300,9812336,646,646,646,646,0
|
|
20240905,094200,9812336,646,646,646,646,0
|
|
20240905,094100,9812336,646,646,646,646,699
|
|
20240905,094000,9360782,646,646,646,646,1
|
|
20240905,093900,9360136,643,646,646,643,1059
|
|
20240905,093800,8676169,646,642,646,642,805
|
|
20240905,093700,8159355,642,642,642,642,0
|
|
20240905,093600,8159355,642,642,642,642,0
|
|
20240905,093500,8159355,642,643,643,642,301
|
|
20240905,093400,7965911,644,644,644,644,0
|
|
20240905,093300,7965911,644,644,644,644,0
|
|
20240905,093200,7965911,644,644,644,644,0
|
|
20240905,093100,7965911,644,644,644,644,0
|
|
20240905,093000,7965911,644,644,644,644,0
|
|
20240905,092900,7965911,644,644,644,644,0
|
|
20240905,092800,7965911,644,646,646,644,2159
|
|
20240905,092700,6575513,645,645,645,645,50
|
|
20240905,092600,6543263,644,644,644,644,0
|
|
20240905,092500,6543263,644,644,644,644,0
|
|
20240905,092400,6543263,644,644,644,644,0
|
|
20240905,092300,6543263,644,644,644,644,1
|
|
20240905,092200,6542619,647,647,647,647,0
|
|
20240905,092100,6542619,647,647,647,647,5
|
|
20240905,092000,6539384,647,643,647,643,1675
|
|
20240905,091900,5458879,642,642,642,642,0
|
|
20240905,091800,5458879,642,642,642,642,0
|
|
20240905,091700,5458879,642,642,642,642,0
|
|
20240905,091600,5458879,642,642,642,642,0
|
|
20240905,091500,5458879,642,642,642,642,0
|
|
20240905,091400,5458879,642,644,644,642,1222
|
|
20240905,091300,4673747,648,645,648,645,2
|
|
20240905,091200,4672454,644,644,644,644,0
|
|
20240905,091100,4672454,644,644,644,644,0
|
|
20240905,091000,4672454,644,648,648,644,31
|
|
20240905,090900,4652374,642,642,642,642,0
|
|
20240905,090800,4652374,642,642,642,642,0
|
|
20240905,090700,4652374,642,642,642,642,0
|
|
20240905,090600,4652374,642,644,644,642,3235
|
|
20240905,090500,2572381,649,649,649,649,20
|
|
20240905,090400,2559401,644,644,644,644,0
|
|
20240905,090300,2559401,644,649,649,644,510
|
|
20240905,090200,2228461,649,649,649,649,1
|
|
20240905,090100,2227812,644,643,644,642,3248
|
|
20240905,090000,139100,650,650,650,650,214
|