673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201000,115764750,721,721,721,721,2333
|
|
20240904,200900,115764750,721,721,721,721,0
|
|
20240904,200800,115764750,721,721,721,721,0
|
|
20240904,200700,115764750,721,721,721,721,0
|
|
20240904,200600,115764750,721,721,721,721,0
|
|
20240904,200500,115764750,721,721,721,721,0
|
|
20240904,200400,115764750,721,721,721,721,0
|
|
20240904,200300,115764750,721,721,721,721,0
|
|
20240904,200200,115764750,721,721,721,721,0
|
|
20240904,200100,115764750,721,721,721,721,0
|
|
20240904,200000,115764750,721,721,721,721,0
|
|
20240904,195900,115764750,721,721,721,721,0
|
|
20240904,195800,115764750,721,721,721,721,0
|
|
20240904,195700,115764750,721,721,721,721,0
|
|
20240904,195600,115764750,721,721,721,721,0
|
|
20240904,195500,115764750,721,721,721,721,0
|
|
20240904,195400,115764750,721,721,721,721,0
|
|
20240904,195300,115764750,721,721,721,721,0
|
|
20240904,195200,115764750,721,721,721,721,0
|
|
20240904,195100,115764750,721,721,721,721,0
|
|
20240904,195000,115764750,721,721,721,721,0
|
|
20240904,194900,115764750,721,721,721,721,0
|
|
20240904,194800,115764750,721,721,721,721,0
|
|
20240904,194700,115764750,721,721,721,721,0
|
|
20240904,194600,115764750,721,721,721,721,0
|
|
20240904,194500,115764750,721,721,721,721,0
|
|
20240904,194400,115764750,721,721,721,721,0
|
|
20240904,194300,115764750,721,721,721,721,0
|
|
20240904,194200,115764750,721,721,721,721,0
|
|
20240904,194100,115764750,721,721,721,721,0
|
|
20240904,194000,115764750,721,721,721,721,2333
|
|
20240904,193900,115764750,721,721,721,721,0
|
|
20240904,193800,115764750,721,721,721,721,0
|
|
20240904,193700,115764750,721,721,721,721,0
|
|
20240904,193600,115764750,721,721,721,721,0
|
|
20240904,193500,115764750,721,721,721,721,0
|
|
20240904,193400,115764750,721,721,721,721,0
|
|
20240904,193300,115764750,721,721,721,721,0
|
|
20240904,193200,115764750,721,721,721,721,0
|
|
20240904,193100,115764750,721,721,721,721,0
|
|
20240904,193000,115764750,721,721,721,721,0
|
|
20240904,192900,115764750,721,721,721,721,0
|
|
20240904,192800,115764750,721,721,721,721,0
|
|
20240904,192700,115764750,721,721,721,721,0
|
|
20240904,192600,115764750,721,721,721,721,0
|
|
20240904,192500,115764750,721,721,721,721,0
|
|
20240904,192400,115764750,721,721,721,721,0
|
|
20240904,192300,115764750,721,721,721,721,0
|
|
20240904,192200,115764750,721,721,721,721,0
|
|
20240904,192100,115764750,721,721,721,721,0
|
|
20240904,192000,115764750,721,721,721,721,0
|
|
20240904,191900,115764750,721,721,721,721,0
|
|
20240904,191800,115764750,721,721,721,721,0
|
|
20240904,191700,115764750,721,721,721,721,0
|
|
20240904,191600,115764750,721,721,721,721,0
|
|
20240904,191500,115764750,721,721,721,721,0
|
|
20240904,191400,115764750,721,721,721,721,0
|
|
20240904,191300,115764750,721,721,721,721,0
|
|
20240904,191200,115764750,721,721,721,721,0
|
|
20240904,191100,115764750,721,721,721,721,0
|
|
20240904,191000,115764750,721,721,721,721,2333
|
|
20240904,190900,115764750,721,721,721,721,0
|
|
20240904,190800,115764750,721,721,721,721,0
|
|
20240904,190700,115764750,721,721,721,721,0
|
|
20240904,190600,115764750,721,721,721,721,0
|
|
20240904,190500,115764750,721,721,721,721,0
|
|
20240904,190400,115764750,721,721,721,721,0
|
|
20240904,190300,115764750,721,721,721,721,0
|
|
20240904,190200,115764750,721,721,721,721,0
|
|
20240904,190100,115764750,721,721,721,721,0
|
|
20240904,190000,115764750,721,721,721,721,0
|
|
20240904,185900,115764750,721,721,721,721,0
|
|
20240904,185800,115764750,721,721,721,721,0
|
|
20240904,185700,115764750,721,721,721,721,0
|
|
20240904,185600,115764750,721,721,721,721,0
|
|
20240904,185500,115764750,721,721,721,721,0
|
|
20240904,185400,115764750,721,721,721,721,0
|
|
20240904,185300,115764750,721,721,721,721,0
|
|
20240904,185200,115764750,721,721,721,721,0
|
|
20240904,185100,115764750,721,721,721,721,0
|
|
20240904,185000,115764750,721,721,721,721,0
|
|
20240904,184900,115764750,721,721,721,721,0
|
|
20240904,184800,115764750,721,721,721,721,0
|
|
20240904,184700,115764750,721,721,721,721,0
|
|
20240904,184600,115764750,721,721,721,721,0
|
|
20240904,184500,115764750,721,721,721,721,0
|
|
20240904,184400,115764750,721,721,721,721,0
|
|
20240904,184300,115764750,721,721,721,721,0
|
|
20240904,184200,115764750,721,721,721,721,0
|
|
20240904,184100,115764750,721,721,721,721,0
|
|
20240904,184000,115764750,721,721,721,721,2333
|
|
20240904,183900,115764750,721,721,721,721,0
|
|
20240904,183800,115764750,721,721,721,721,0
|
|
20240904,183700,115764750,721,721,721,721,0
|
|
20240904,183600,115764750,721,721,721,721,0
|
|
20240904,183500,115764750,721,721,721,721,0
|
|
20240904,183400,115764750,721,721,721,721,0
|
|
20240904,183300,115764750,721,721,721,721,0
|
|
20240904,183200,115764750,721,721,721,721,0
|
|
20240904,183100,115764750,721,721,721,721,0
|
|
20240904,183000,115764750,721,721,721,721,0
|
|
20240904,182900,115764750,721,721,721,721,0
|
|
20240904,182800,115764750,721,721,721,721,0
|
|
20240904,182700,115764750,721,721,721,721,0
|
|
20240904,182600,115764750,721,721,721,721,0
|
|
20240904,182500,115764750,721,721,721,721,0
|
|
20240904,182400,115764750,721,721,721,721,0
|
|
20240904,182300,115764750,721,721,721,721,0
|
|
20240904,182200,115764750,721,721,721,721,0
|
|
20240904,182100,115764750,721,721,721,721,0
|
|
20240904,182000,115764750,721,721,721,721,0
|
|
20240904,181900,115764750,721,721,721,721,0
|
|
20240904,181800,115764750,721,721,721,721,0
|
|
20240904,181700,115764750,721,721,721,721,0
|
|
20240904,181600,115764750,721,721,721,721,0
|
|
20240904,181500,115764750,721,721,721,721,0
|
|
20240904,181400,115764750,721,721,721,721,0
|
|
20240904,181300,115764750,721,721,721,721,0
|
|
20240904,181200,115764750,721,721,721,721,0
|
|
20240904,181100,115764750,721,721,721,721,0
|
|
20240904,181000,115764750,721,721,721,721,2333
|
|
20240904,180900,115764750,721,721,721,721,0
|
|
20240904,180800,115764750,721,721,721,721,0
|
|
20240904,180700,115764750,721,721,721,721,0
|
|
20240904,180600,115764750,721,721,721,721,0
|
|
20240904,180500,115764750,721,721,721,721,0
|
|
20240904,180400,115764750,721,721,721,721,0
|
|
20240904,180300,115764750,721,721,721,721,0
|
|
20240904,180200,115764750,721,721,721,721,0
|
|
20240904,180100,115764750,721,721,721,721,0
|
|
20240904,180000,115764750,721,721,721,721,0
|
|
20240904,175900,115764750,721,721,721,721,0
|
|
20240904,175800,115764750,721,721,721,721,0
|
|
20240904,175700,115764750,721,721,721,721,0
|
|
20240904,175600,115764750,721,721,721,721,0
|
|
20240904,175500,115764750,721,721,721,721,0
|
|
20240904,175400,115764750,721,721,721,721,0
|
|
20240904,175300,115764750,721,721,721,721,0
|
|
20240904,175200,115764750,721,721,721,721,0
|
|
20240904,175100,115764750,721,721,721,721,0
|
|
20240904,175000,115764750,721,721,721,721,0
|
|
20240904,174900,115764750,721,721,721,721,0
|
|
20240904,174800,115764750,721,721,721,721,0
|
|
20240904,174700,115764750,721,721,721,721,0
|
|
20240904,174600,115764750,721,721,721,721,0
|
|
20240904,174500,115764750,721,721,721,721,0
|
|
20240904,174400,115764750,721,721,721,721,0
|
|
20240904,174300,115764750,721,721,721,721,0
|
|
20240904,174200,115764750,721,721,721,721,0
|
|
20240904,174100,115764750,721,721,721,721,0
|
|
20240904,174000,115764750,721,721,721,721,2333
|
|
20240904,173900,115764750,721,721,721,721,0
|
|
20240904,173800,115764750,721,721,721,721,0
|
|
20240904,173700,115764750,721,721,721,721,0
|
|
20240904,173600,115764750,721,721,721,721,0
|
|
20240904,173500,115764750,721,721,721,721,0
|
|
20240904,173400,115764750,721,721,721,721,0
|
|
20240904,173300,115764750,721,721,721,721,0
|
|
20240904,173200,115764750,721,721,721,721,0
|
|
20240904,173100,115764750,721,721,721,721,0
|
|
20240904,173000,115764750,721,721,721,721,0
|
|
20240904,172900,115764750,721,721,721,721,0
|
|
20240904,172800,115764750,721,721,721,721,0
|
|
20240904,172700,115764750,721,721,721,721,0
|
|
20240904,172600,115764750,721,721,721,721,0
|
|
20240904,172500,115764750,721,721,721,721,0
|
|
20240904,172400,115764750,721,721,721,721,0
|
|
20240904,172300,115764750,721,721,721,721,0
|
|
20240904,172200,115764750,721,721,721,721,0
|
|
20240904,172100,115764750,721,721,721,721,0
|
|
20240904,172000,115764750,721,721,721,721,0
|
|
20240904,171900,115764750,721,721,721,721,0
|
|
20240904,171800,115764750,721,721,721,721,0
|
|
20240904,171700,115764750,721,721,721,721,0
|
|
20240904,171600,115764750,721,721,721,721,0
|
|
20240904,171500,115764750,721,721,721,721,0
|
|
20240904,171400,115764750,721,721,721,721,0
|
|
20240904,171300,115764750,721,721,721,721,0
|
|
20240904,171200,115764750,721,721,721,721,0
|
|
20240904,171100,115764750,721,721,721,721,0
|
|
20240904,171000,115764750,721,721,721,721,2333
|
|
20240904,170900,115764750,721,721,721,721,0
|
|
20240904,170800,115764750,721,721,721,721,0
|
|
20240904,170700,115764750,721,721,721,721,0
|
|
20240904,170600,115764750,721,721,721,721,0
|
|
20240904,170500,115764750,721,721,721,721,0
|
|
20240904,170400,115764750,721,721,721,721,0
|
|
20240904,170300,115764750,721,721,721,721,0
|
|
20240904,170200,115764750,721,721,721,721,0
|
|
20240904,170100,115764750,721,721,721,721,0
|
|
20240904,170000,115764750,721,721,721,721,0
|
|
20240904,165900,115764750,721,721,721,721,0
|
|
20240904,165800,115764750,721,721,721,721,0
|
|
20240904,165700,115764750,721,721,721,721,0
|
|
20240904,165600,115764750,721,721,721,721,0
|
|
20240904,165500,115764750,721,721,721,721,0
|
|
20240904,165400,115764750,721,721,721,721,0
|
|
20240904,165300,115764750,721,721,721,721,0
|
|
20240904,165200,115764750,721,721,721,721,0
|
|
20240904,165100,115764750,721,721,721,721,0
|
|
20240904,165000,115764750,721,721,721,721,0
|
|
20240904,164900,115764750,721,721,721,721,0
|
|
20240904,164800,115764750,721,721,721,721,0
|
|
20240904,164700,115764750,721,721,721,721,0
|
|
20240904,164600,115764750,721,721,721,721,0
|
|
20240904,164500,115764750,721,721,721,721,0
|
|
20240904,164400,115764750,721,721,721,721,0
|
|
20240904,164300,115764750,721,721,721,721,0
|
|
20240904,164200,115764750,721,721,721,721,0
|
|
20240904,164100,115764750,721,721,721,721,0
|
|
20240904,164000,115764750,721,721,721,721,2333
|
|
20240904,163900,115764750,721,721,721,721,0
|
|
20240904,163800,115764750,721,721,721,721,0
|
|
20240904,163700,115764750,721,721,721,721,0
|
|
20240904,163600,115764750,721,721,721,721,0
|
|
20240904,163500,115764750,721,721,721,721,0
|
|
20240904,163400,115764750,721,721,721,721,0
|
|
20240904,163300,115764750,721,721,721,721,0
|
|
20240904,163200,115764750,721,721,721,721,0
|
|
20240904,163100,115764750,721,721,721,721,0
|
|
20240904,163000,115764750,721,721,721,721,0
|
|
20240904,162900,115764750,721,721,721,721,0
|
|
20240904,162800,115764750,721,721,721,721,0
|
|
20240904,162700,115764750,721,721,721,721,0
|
|
20240904,162600,115764750,721,721,721,721,0
|
|
20240904,162500,115764750,721,721,721,721,0
|
|
20240904,162400,115764750,721,721,721,721,0
|
|
20240904,162300,115764750,721,721,721,721,0
|
|
20240904,162200,115764750,721,721,721,721,0
|
|
20240904,162100,115764750,721,721,721,721,0
|
|
20240904,162000,115764750,721,721,721,721,0
|
|
20240904,161900,115764750,721,721,721,721,0
|
|
20240904,161800,115764750,721,721,721,721,0
|
|
20240904,161700,115764750,721,721,721,721,0
|
|
20240904,161600,115764750,721,721,721,721,0
|
|
20240904,161500,115764750,721,721,721,721,0
|
|
20240904,161400,115764750,721,721,721,721,0
|
|
20240904,161300,115764750,721,721,721,721,0
|
|
20240904,161200,115764750,721,721,721,721,0
|
|
20240904,161100,115764750,721,721,721,721,0
|
|
20240904,161000,115764750,721,721,721,721,2333
|
|
20240904,160900,115764750,721,721,721,721,0
|
|
20240904,160800,115764750,721,721,721,721,0
|
|
20240904,160700,115764750,721,721,721,721,0
|
|
20240904,160600,115764750,721,721,721,721,0
|
|
20240904,160500,115764750,721,721,721,721,0
|
|
20240904,160400,115764750,721,721,721,721,0
|
|
20240904,160300,115764750,721,721,721,721,0
|
|
20240904,160200,115764750,721,721,721,721,0
|
|
20240904,160100,115764750,721,721,721,721,0
|
|
20240904,160000,115764750,721,721,721,721,0
|
|
20240904,155900,115764750,721,721,721,721,0
|
|
20240904,155800,115764750,721,721,721,721,0
|
|
20240904,155700,115764750,721,721,721,721,0
|
|
20240904,155600,115764750,721,721,721,721,0
|
|
20240904,155500,115764750,721,721,721,721,0
|
|
20240904,155400,115764750,721,721,721,721,0
|
|
20240904,155300,115764750,721,721,721,721,0
|
|
20240904,155200,115764750,721,721,721,721,0
|
|
20240904,155100,115764750,721,721,721,721,0
|
|
20240904,155000,115764750,721,721,721,721,0
|
|
20240904,154900,115764750,721,721,721,721,0
|
|
20240904,154800,115764750,721,721,721,721,0
|
|
20240904,154700,115764750,721,721,721,721,0
|
|
20240904,154600,115764750,721,721,721,721,0
|
|
20240904,154500,115764750,721,721,721,721,0
|
|
20240904,154400,115764750,721,721,721,721,0
|
|
20240904,154300,115764750,721,721,721,721,0
|
|
20240904,154200,115764750,721,721,721,721,0
|
|
20240904,154100,115764750,721,721,721,721,0
|
|
20240904,154000,115764750,721,721,721,721,2333
|
|
20240904,153900,115764750,721,721,721,721,0
|
|
20240904,153800,115764750,721,721,721,721,0
|
|
20240904,153700,115764750,721,721,721,721,0
|
|
20240904,153600,115764750,721,721,721,721,0
|
|
20240904,153500,115764750,721,721,721,721,0
|
|
20240904,153400,115764750,721,721,721,721,0
|
|
20240904,153300,115764750,721,721,721,721,0
|
|
20240904,153200,115764750,721,721,721,721,0
|
|
20240904,153100,115764750,721,721,721,721,0
|
|
20240904,153000,115764750,721,721,721,721,2333
|
|
20240904,152900,114082657,721,721,721,721,0
|
|
20240904,152800,114082657,721,721,721,721,0
|
|
20240904,152700,114082657,721,721,721,721,0
|
|
20240904,152600,114082657,721,721,721,721,0
|
|
20240904,152500,114082657,721,721,721,721,0
|
|
20240904,152400,114082657,721,721,721,721,0
|
|
20240904,152300,114082657,721,721,721,721,0
|
|
20240904,152200,114082657,721,721,721,721,0
|
|
20240904,152100,114082657,721,721,721,721,0
|
|
20240904,152000,114082657,721,721,721,721,0
|
|
20240904,151900,114082657,721,721,721,721,50
|
|
20240904,151800,114046607,721,721,721,720,1499
|
|
20240904,151700,112966705,724,724,724,724,0
|
|
20240904,151600,112966705,724,724,724,724,0
|
|
20240904,151500,112966705,724,724,724,724,0
|
|
20240904,151400,112966705,724,724,724,724,0
|
|
20240904,151300,112966705,724,724,724,724,0
|
|
20240904,151200,112966705,724,724,724,724,0
|
|
20240904,151100,112966705,724,724,724,724,0
|
|
20240904,151000,112966705,724,724,724,724,1
|
|
20240904,150900,112965981,722,724,724,722,101
|
|
20240904,150800,112893057,724,725,725,724,45
|
|
20240904,150700,112860466,725,721,725,721,245
|
|
20240904,150600,112683817,725,725,725,725,0
|
|
20240904,150500,112683817,725,725,725,725,0
|
|
20240904,150400,112683817,725,725,725,725,0
|
|
20240904,150300,112683817,725,725,725,725,0
|
|
20240904,150200,112683817,725,725,725,725,0
|
|
20240904,150100,112683817,725,725,725,725,0
|
|
20240904,150000,112683817,725,725,725,725,0
|
|
20240904,145900,112683817,725,725,725,725,57
|
|
20240904,145800,112642492,726,726,726,726,0
|
|
20240904,145700,112642492,726,726,726,726,0
|
|
20240904,145600,112642492,726,726,726,726,0
|
|
20240904,145500,112642492,726,726,726,726,0
|
|
20240904,145400,112642492,726,726,726,726,1
|
|
20240904,145300,112641766,725,725,725,725,22
|
|
20240904,145200,112625816,727,727,727,727,0
|
|
20240904,145100,112625816,727,727,727,727,0
|
|
20240904,145000,112625816,727,727,727,727,0
|
|
20240904,144900,112625816,727,727,727,727,0
|
|
20240904,144800,112625816,727,727,727,727,0
|
|
20240904,144700,112625816,727,727,727,727,0
|
|
20240904,144600,112625816,727,727,727,727,0
|
|
20240904,144500,112625816,727,727,727,727,0
|
|
20240904,144400,112625816,727,727,727,727,0
|
|
20240904,144300,112625816,727,727,727,727,0
|
|
20240904,144200,112625816,727,727,727,727,0
|
|
20240904,144100,112625816,727,727,727,727,0
|
|
20240904,144000,112625816,727,727,727,727,0
|
|
20240904,143900,112625816,727,723,727,723,1438
|
|
20240904,143800,111581476,724,724,724,724,0
|
|
20240904,143700,111581476,724,724,724,724,0
|
|
20240904,143600,111581476,724,724,724,724,1
|
|
20240904,143500,111580752,720,720,720,720,0
|
|
20240904,143400,111580752,720,720,720,720,0
|
|
20240904,143300,111580752,720,720,720,720,0
|
|
20240904,143200,111580752,720,720,720,720,0
|
|
20240904,143100,111580752,720,720,720,720,0
|
|
20240904,143000,111580752,720,722,722,720,5000
|
|
20240904,142900,107975180,723,723,723,723,0
|
|
20240904,142800,107975180,723,723,723,723,0
|
|
20240904,142700,107975180,723,723,723,723,0
|
|
20240904,142600,107975180,723,723,723,723,0
|
|
20240904,142500,107975180,723,723,723,723,0
|
|
20240904,142400,107975180,723,723,723,723,0
|
|
20240904,142300,107975180,723,723,723,723,0
|
|
20240904,142200,107975180,723,723,723,723,0
|
|
20240904,142100,107975180,723,723,723,723,0
|
|
20240904,142000,107975180,723,723,723,723,0
|
|
20240904,141900,107975180,723,723,723,723,0
|
|
20240904,141800,107975180,723,723,723,723,0
|
|
20240904,141700,107975180,723,723,723,723,0
|
|
20240904,141600,107975180,723,723,723,723,0
|
|
20240904,141500,107975180,723,723,723,723,0
|
|
20240904,141400,107975180,723,723,723,723,0
|
|
20240904,141300,107975180,723,723,723,723,318
|
|
20240904,141200,107745266,723,723,723,723,0
|
|
20240904,141100,107745266,723,723,723,723,0
|
|
20240904,141000,107745266,723,723,723,723,1
|
|
20240904,140900,107744543,728,728,728,728,1
|
|
20240904,140800,107743815,723,723,723,723,20
|
|
20240904,140700,107729355,729,729,729,729,0
|
|
20240904,140600,107729355,729,729,729,729,0
|
|
20240904,140500,107729355,729,729,729,729,0
|
|
20240904,140400,107729355,729,723,730,723,11777
|
|
20240904,140300,99141634,721,721,721,721,1240
|
|
20240904,140200,98247594,721,721,721,721,0
|
|
20240904,140100,98247594,721,721,721,721,0
|
|
20240904,140000,98247594,721,721,721,721,2938
|
|
20240904,135900,96129296,721,721,721,721,0
|
|
20240904,135800,96129296,721,721,721,721,0
|
|
20240904,135700,96129296,721,721,721,721,0
|
|
20240904,135600,96129296,721,721,721,721,0
|
|
20240904,135500,96129296,721,722,722,721,1200
|
|
20240904,135400,95264063,726,726,726,726,1
|
|
20240904,135300,95263337,722,722,722,722,0
|
|
20240904,135200,95263337,722,721,722,721,2312
|
|
20240904,135100,93595701,722,723,723,722,1388
|
|
20240904,135000,92592227,723,723,723,723,0
|
|
20240904,134900,92592227,723,723,723,723,0
|
|
20240904,134800,92592227,723,723,723,723,0
|
|
20240904,134700,92592227,723,723,723,723,0
|
|
20240904,134600,92592227,723,723,723,723,0
|
|
20240904,134500,92592227,723,723,723,723,1
|
|
20240904,134400,92591504,729,729,729,729,0
|
|
20240904,134300,92591504,729,729,729,729,0
|
|
20240904,134200,92591504,729,729,729,729,0
|
|
20240904,134100,92591504,729,729,729,729,0
|
|
20240904,134000,92591504,729,729,729,729,0
|
|
20240904,133900,92591504,729,729,729,729,200
|
|
20240904,133800,92445704,729,728,729,728,1210
|
|
20240904,133700,91564301,723,723,723,723,0
|
|
20240904,133600,91564301,723,723,723,723,0
|
|
20240904,133500,91564301,723,723,723,723,635
|
|
20240904,133400,91105196,730,730,730,730,0
|
|
20240904,133300,91105196,730,730,730,730,20
|
|
20240904,133200,91090596,730,730,730,730,0
|
|
20240904,133100,91090596,730,725,730,725,1558
|
|
20240904,133000,89959504,721,729,729,721,7858
|
|
20240904,132900,84281296,724,730,730,724,28734
|
|
20240904,132800,63441409,731,734,734,731,3370
|
|
20240904,132700,60974206,738,738,738,738,0
|
|
20240904,132600,60974206,738,738,738,738,0
|
|
20240904,132500,60974206,738,738,738,738,0
|
|
20240904,132400,60974206,738,738,738,738,0
|
|
20240904,132300,60974206,738,738,738,738,0
|
|
20240904,132200,60974206,738,738,738,738,0
|
|
20240904,132100,60974206,738,738,738,738,3
|
|
20240904,132000,60971992,739,739,739,739,0
|
|
20240904,131900,60971992,739,738,739,738,1366
|
|
20240904,131800,59963403,734,734,734,734,0
|
|
20240904,131700,59963403,734,734,734,734,0
|
|
20240904,131600,59963403,734,734,734,734,1000
|
|
20240904,131500,59229403,740,740,740,740,0
|
|
20240904,131400,59229403,740,740,740,740,0
|
|
20240904,131300,59229403,740,740,740,740,0
|
|
20240904,131200,59229403,740,740,740,740,0
|
|
20240904,131100,59229403,740,740,740,740,0
|
|
20240904,131000,59229403,740,740,740,740,0
|
|
20240904,130900,59229403,740,740,740,740,0
|
|
20240904,130800,59229403,740,740,740,740,0
|
|
20240904,130700,59229403,740,740,740,740,0
|
|
20240904,130600,59229403,740,740,740,740,0
|
|
20240904,130500,59229403,740,740,740,740,0
|
|
20240904,130400,59229403,740,740,740,740,0
|
|
20240904,130300,59229403,740,740,740,740,0
|
|
20240904,130200,59229403,740,740,740,740,0
|
|
20240904,130100,59229403,740,740,740,740,0
|
|
20240904,130000,59229403,740,740,740,740,0
|
|
20240904,125900,59229403,740,740,740,740,0
|
|
20240904,125800,59229403,740,740,740,740,0
|
|
20240904,125700,59229403,740,740,740,740,21
|
|
20240904,125600,59213863,735,736,740,735,71
|
|
20240904,125500,59161558,735,735,735,735,0
|
|
20240904,125400,59161558,735,735,735,735,56
|
|
20240904,125300,59120398,736,736,736,736,0
|
|
20240904,125200,59120398,736,736,736,736,0
|
|
20240904,125100,59120398,736,736,736,736,6
|
|
20240904,125000,59115982,735,735,735,735,0
|
|
20240904,124900,59115982,735,735,735,735,1
|
|
20240904,124800,59115247,740,740,740,740,0
|
|
20240904,124700,59115247,740,740,740,740,0
|
|
20240904,124600,59115247,740,740,740,740,0
|
|
20240904,124500,59115247,740,740,740,740,0
|
|
20240904,124400,59115247,740,740,740,740,0
|
|
20240904,124300,59115247,740,740,740,740,0
|
|
20240904,124200,59115247,740,738,740,738,67
|
|
20240904,124100,59065733,740,740,740,740,0
|
|
20240904,124000,59065733,740,740,740,740,0
|
|
20240904,123900,59065733,740,740,740,740,0
|
|
20240904,123800,59065733,740,740,740,740,0
|
|
20240904,123700,59065733,740,740,740,740,0
|
|
20240904,123600,59065733,740,740,740,740,0
|
|
20240904,123500,59065733,740,740,740,740,0
|
|
20240904,123400,59065733,740,740,740,740,0
|
|
20240904,123300,59065733,740,739,740,739,30
|
|
20240904,123200,59043555,740,740,740,740,0
|
|
20240904,123100,59043555,740,740,740,740,0
|
|
20240904,123000,59043555,740,736,740,736,200
|
|
20240904,122900,58895807,736,736,736,736,0
|
|
20240904,122800,58895807,736,736,736,736,0
|
|
20240904,122700,58895807,736,736,736,736,0
|
|
20240904,122600,58895807,736,736,736,736,0
|
|
20240904,122500,58895807,736,736,736,736,0
|
|
20240904,122400,58895807,736,736,736,736,0
|
|
20240904,122300,58895807,736,736,736,736,0
|
|
20240904,122200,58895807,736,736,736,736,0
|
|
20240904,122100,58895807,736,736,736,736,0
|
|
20240904,122000,58895807,736,736,736,736,0
|
|
20240904,121900,58895807,736,736,736,736,0
|
|
20240904,121800,58895807,736,736,736,736,0
|
|
20240904,121700,58895807,736,736,736,736,0
|
|
20240904,121600,58895807,736,736,736,736,0
|
|
20240904,121500,58895807,736,736,736,736,0
|
|
20240904,121400,58895807,736,739,739,736,6268
|
|
20240904,121300,54279040,745,745,745,745,0
|
|
20240904,121200,54279040,745,745,745,745,0
|
|
20240904,121100,54279040,745,745,745,745,0
|
|
20240904,121000,54279040,745,745,745,745,0
|
|
20240904,120900,54279040,745,745,745,745,0
|
|
20240904,120800,54279040,745,745,745,745,0
|
|
20240904,120700,54279040,745,745,745,745,0
|
|
20240904,120600,54279040,745,745,745,745,0
|
|
20240904,120500,54279040,745,745,745,745,1
|
|
20240904,120400,54278295,740,740,740,740,0
|
|
20240904,120300,54278295,740,740,740,740,0
|
|
20240904,120200,54278295,740,740,740,740,0
|
|
20240904,120100,54278295,740,740,740,740,22
|
|
20240904,120000,54262015,740,740,740,740,0
|
|
20240904,115900,54262015,740,740,740,740,0
|
|
20240904,115800,54262015,740,740,740,740,0
|
|
20240904,115700,54262015,740,740,740,740,0
|
|
20240904,115600,54262015,740,740,740,740,21
|
|
20240904,115500,54246475,740,740,740,740,0
|
|
20240904,115400,54246475,740,740,740,740,0
|
|
20240904,115300,54246475,740,740,740,740,0
|
|
20240904,115200,54246475,740,740,740,740,0
|
|
20240904,115100,54246475,740,740,740,740,22
|
|
20240904,115000,54230195,740,740,740,740,0
|
|
20240904,114900,54230195,740,740,740,740,100
|
|
20240904,114800,54156195,740,740,740,740,0
|
|
20240904,114700,54156195,740,740,740,740,0
|
|
20240904,114600,54156195,740,740,740,740,22
|
|
20240904,114500,54139915,740,740,740,740,0
|
|
20240904,114400,54139915,740,740,740,740,0
|
|
20240904,114300,54139915,740,740,740,740,0
|
|
20240904,114200,54139915,740,740,740,740,0
|
|
20240904,114100,54139915,740,740,740,740,0
|
|
20240904,114000,54139915,740,740,740,740,0
|
|
20240904,113900,54139915,740,740,740,740,59
|
|
20240904,113800,54096255,741,741,741,741,248
|
|
20240904,113700,53912487,741,741,741,741,0
|
|
20240904,113600,53912487,741,741,741,741,22
|
|
20240904,113500,53896185,745,745,745,745,0
|
|
20240904,113400,53896185,745,745,745,745,0
|
|
20240904,113300,53896185,745,745,745,745,0
|
|
20240904,113200,53896185,745,745,745,745,0
|
|
20240904,113100,53896185,745,745,745,745,0
|
|
20240904,113000,53896185,745,745,745,745,0
|
|
20240904,112900,53896185,745,745,745,745,0
|
|
20240904,112800,53896185,745,745,745,745,0
|
|
20240904,112700,53896185,745,745,745,745,0
|
|
20240904,112600,53896185,745,745,745,745,0
|
|
20240904,112500,53896185,745,745,745,745,0
|
|
20240904,112400,53896185,745,745,745,745,0
|
|
20240904,112300,53896185,745,745,745,745,0
|
|
20240904,112200,53896185,745,745,745,745,0
|
|
20240904,112100,53896185,745,745,745,745,0
|
|
20240904,112000,53896185,745,745,745,745,0
|
|
20240904,111900,53896185,745,745,745,745,1
|
|
20240904,111800,53895440,740,742,742,740,4000
|
|
20240904,111700,50934359,744,744,744,744,418
|
|
20240904,111600,50623367,744,744,744,744,0
|
|
20240904,111500,50623367,744,744,744,744,223
|
|
20240904,111400,50457455,744,744,744,744,0
|
|
20240904,111300,50457455,744,744,744,744,8
|
|
20240904,111200,50451503,748,748,748,748,0
|
|
20240904,111100,50451503,748,748,748,748,0
|
|
20240904,111000,50451503,748,748,748,748,0
|
|
20240904,110900,50451503,748,748,748,748,0
|
|
20240904,110800,50451503,748,747,748,747,36
|
|
20240904,110700,50424597,749,749,749,749,0
|
|
20240904,110600,50424597,749,749,749,749,0
|
|
20240904,110500,50424597,749,749,749,749,0
|
|
20240904,110400,50424597,749,749,749,749,0
|
|
20240904,110300,50424597,749,747,749,747,2002
|
|
20240904,110200,48926035,747,747,747,747,0
|
|
20240904,110100,48926035,747,747,747,747,0
|
|
20240904,110000,48926035,747,747,747,747,0
|
|
20240904,105900,48926035,747,747,747,747,0
|
|
20240904,105800,48926035,747,747,747,747,1
|
|
20240904,105700,48925288,741,741,741,741,400
|
|
20240904,105600,48628888,748,748,748,748,0
|
|
20240904,105500,48628888,748,748,748,748,0
|
|
20240904,105400,48628888,748,741,748,741,722
|
|
20240904,105300,48091631,742,742,742,742,88
|
|
20240904,105200,48026335,743,743,743,743,0
|
|
20240904,105100,48026335,743,743,743,743,0
|
|
20240904,105000,48026335,743,743,743,743,0
|
|
20240904,104900,48026335,743,743,743,743,0
|
|
20240904,104800,48026335,743,743,743,743,0
|
|
20240904,104700,48026335,743,743,743,743,0
|
|
20240904,104600,48026335,743,743,743,743,0
|
|
20240904,104500,48026335,743,743,743,743,0
|
|
20240904,104400,48026335,743,743,743,743,0
|
|
20240904,104300,48026335,743,743,743,743,0
|
|
20240904,104200,48026335,743,743,743,743,0
|
|
20240904,104100,48026335,743,743,743,743,0
|
|
20240904,104000,48026335,743,743,743,743,0
|
|
20240904,103900,48026335,743,743,743,743,0
|
|
20240904,103800,48026335,743,743,743,743,0
|
|
20240904,103700,48026335,743,743,743,743,0
|
|
20240904,103600,48026335,743,742,743,742,1601
|
|
20240904,103500,46837056,737,737,737,737,0
|
|
20240904,103400,46837056,737,737,737,737,0
|
|
20240904,103300,46837056,737,737,737,737,83
|
|
20240904,103200,46775885,742,740,742,740,200
|
|
20240904,103100,46627645,739,739,739,739,6
|
|
20240904,103000,46623211,739,739,739,739,0
|
|
20240904,102900,46623211,739,739,739,739,0
|
|
20240904,102800,46623211,739,739,739,739,0
|
|
20240904,102700,46623211,739,739,739,739,0
|
|
20240904,102600,46623211,739,739,739,739,22
|
|
20240904,102500,46606953,739,739,739,739,0
|
|
20240904,102400,46606953,739,739,739,739,44
|
|
20240904,102300,46574437,739,739,739,739,20
|
|
20240904,102200,46559657,738,738,738,738,0
|
|
20240904,102100,46559657,738,738,738,738,0
|
|
20240904,102000,46559657,738,738,738,738,0
|
|
20240904,101900,46559657,738,738,738,738,0
|
|
20240904,101800,46559657,738,738,738,738,0
|
|
20240904,101700,46559657,738,738,738,738,0
|
|
20240904,101600,46559657,738,738,738,738,0
|
|
20240904,101500,46559657,738,738,738,738,34
|
|
20240904,101400,46534565,737,737,737,737,0
|
|
20240904,101300,46534565,737,737,737,737,70
|
|
20240904,101200,46482975,736,736,736,736,0
|
|
20240904,101100,46482975,736,737,737,736,55
|
|
20240904,101000,46442462,738,738,738,738,0
|
|
20240904,100900,46442462,738,738,738,738,0
|
|
20240904,100800,46442462,738,738,738,738,0
|
|
20240904,100700,46442462,738,738,738,738,0
|
|
20240904,100600,46442462,738,738,738,738,0
|
|
20240904,100500,46442462,738,738,738,738,0
|
|
20240904,100400,46442462,738,738,738,738,2
|
|
20240904,100300,46440986,738,738,738,738,300
|
|
20240904,100200,46219586,738,736,738,736,3537
|
|
20240904,100100,43612643,735,735,735,735,0
|
|
20240904,100000,43612643,735,735,735,735,871
|
|
20240904,095900,42972458,734,734,734,734,0
|
|
20240904,095800,42972458,734,734,734,734,0
|
|
20240904,095700,42972458,734,734,734,734,16
|
|
20240904,095600,42960714,733,732,733,732,2787
|
|
20240904,095500,40918709,731,731,731,731,22
|
|
20240904,095400,40902627,732,732,732,732,0
|
|
20240904,095300,40902627,732,732,732,732,460
|
|
20240904,095200,40565907,732,732,732,732,100
|
|
20240904,095100,40492707,732,732,732,732,0
|
|
20240904,095000,40492707,732,732,732,732,0
|
|
20240904,094900,40492707,732,732,732,732,19
|
|
20240904,094800,40478799,730,729,731,729,305
|
|
20240904,094700,40256394,731,730,731,730,60
|
|
20240904,094600,40212556,731,731,731,731,1
|
|
20240904,094500,40211825,729,728,729,728,147
|
|
20240904,094400,40104759,729,729,729,729,0
|
|
20240904,094300,40104759,729,729,729,729,2
|
|
20240904,094200,40103301,724,727,727,724,35000
|
|
20240904,094100,14707596,728,728,728,728,4000
|
|
20240904,094000,11795596,728,738,738,727,1832
|
|
20240904,093900,10461828,738,738,738,738,50
|
|
20240904,093800,10424928,738,738,738,738,0
|
|
20240904,093700,10424928,738,738,738,738,0
|
|
20240904,093600,10424928,738,738,738,738,0
|
|
20240904,093500,10424928,738,738,738,738,0
|
|
20240904,093400,10424928,738,738,738,738,1
|
|
20240904,093300,10424190,738,738,738,738,1
|
|
20240904,093200,10423452,738,737,738,737,172
|
|
20240904,093100,10296538,738,738,738,738,1
|
|
20240904,093000,10295800,738,738,738,738,0
|
|
20240904,092900,10295800,738,733,738,726,6785
|
|
20240904,092800,5358419,739,735,739,735,2
|
|
20240904,092700,5356945,739,739,739,739,1
|
|
20240904,092600,5356206,737,737,737,737,60
|
|
20240904,092500,5311986,740,740,740,740,1
|
|
20240904,092400,5311246,740,740,740,740,1
|
|
20240904,092300,5310506,740,740,740,740,1
|
|
20240904,092200,5309766,740,740,740,740,1
|
|
20240904,092100,5309026,741,741,741,741,0
|
|
20240904,092000,5309026,741,742,742,741,2
|
|
20240904,091900,5307543,742,742,742,742,1
|
|
20240904,091800,5306801,743,743,743,743,1
|
|
20240904,091700,5306058,743,743,743,743,1
|
|
20240904,091600,5305315,743,743,743,743,0
|
|
20240904,091500,5305315,743,743,743,743,127
|
|
20240904,091400,5210954,744,744,744,744,1
|
|
20240904,091300,5210210,745,745,745,745,701
|
|
20240904,091200,4687965,744,744,744,744,1
|
|
20240904,091100,4687221,743,743,743,743,3300
|
|
20240904,091000,2235321,743,737,743,737,2
|
|
20240904,090900,2233841,743,743,743,743,1
|
|
20240904,090800,2233098,739,733,743,733,5
|
|
20240904,090700,2229399,745,745,745,745,0
|
|
20240904,090600,2229399,745,735,750,735,1280
|
|
20240904,090500,1282020,735,735,735,735,108
|
|
20240904,090400,1202640,735,735,735,735,1
|
|
20240904,090300,1201905,736,726,736,726,11
|
|
20240904,090200,1193909,736,736,736,736,100
|
|
20240904,090100,1120309,734,737,737,734,479
|
|
20240904,090000,768498,734,737,737,733,1043
|