673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201000,97134895,727,727,727,727,1205
|
|
20240906,200900,97134895,727,727,727,727,0
|
|
20240906,200800,97134895,727,727,727,727,0
|
|
20240906,200700,97134895,727,727,727,727,0
|
|
20240906,200600,97134895,727,727,727,727,0
|
|
20240906,200500,97134895,727,727,727,727,0
|
|
20240906,200400,97134895,727,727,727,727,0
|
|
20240906,200300,97134895,727,727,727,727,0
|
|
20240906,200200,97134895,727,727,727,727,0
|
|
20240906,200100,97134895,727,727,727,727,0
|
|
20240906,200000,97134895,727,727,727,727,0
|
|
20240906,195900,97134895,727,727,727,727,0
|
|
20240906,195800,97134895,727,727,727,727,0
|
|
20240906,195700,97134895,727,727,727,727,0
|
|
20240906,195600,97134895,727,727,727,727,0
|
|
20240906,195500,97134895,727,727,727,727,0
|
|
20240906,195400,97134895,727,727,727,727,0
|
|
20240906,195300,97134895,727,727,727,727,0
|
|
20240906,195200,97134895,727,727,727,727,0
|
|
20240906,195100,97134895,727,727,727,727,0
|
|
20240906,195000,97134895,727,727,727,727,0
|
|
20240906,194900,97134895,727,727,727,727,0
|
|
20240906,194800,97134895,727,727,727,727,0
|
|
20240906,194700,97134895,727,727,727,727,0
|
|
20240906,194600,97134895,727,727,727,727,0
|
|
20240906,194500,97134895,727,727,727,727,0
|
|
20240906,194400,97134895,727,727,727,727,0
|
|
20240906,194300,97134895,727,727,727,727,0
|
|
20240906,194200,97134895,727,727,727,727,0
|
|
20240906,194100,97134895,727,727,727,727,0
|
|
20240906,194000,97134895,727,727,727,727,1205
|
|
20240906,193900,97134895,727,727,727,727,0
|
|
20240906,193800,97134895,727,727,727,727,0
|
|
20240906,193700,97134895,727,727,727,727,0
|
|
20240906,193600,97134895,727,727,727,727,0
|
|
20240906,193500,97134895,727,727,727,727,0
|
|
20240906,193400,97134895,727,727,727,727,0
|
|
20240906,193300,97134895,727,727,727,727,0
|
|
20240906,193200,97134895,727,727,727,727,0
|
|
20240906,193100,97134895,727,727,727,727,0
|
|
20240906,193000,97134895,727,727,727,727,0
|
|
20240906,192900,97134895,727,727,727,727,0
|
|
20240906,192800,97134895,727,727,727,727,0
|
|
20240906,192700,97134895,727,727,727,727,0
|
|
20240906,192600,97134895,727,727,727,727,0
|
|
20240906,192500,97134895,727,727,727,727,0
|
|
20240906,192400,97134895,727,727,727,727,0
|
|
20240906,192300,97134895,727,727,727,727,0
|
|
20240906,192200,97134895,727,727,727,727,0
|
|
20240906,192100,97134895,727,727,727,727,0
|
|
20240906,192000,97134895,727,727,727,727,0
|
|
20240906,191900,97134895,727,727,727,727,0
|
|
20240906,191800,97134895,727,727,727,727,0
|
|
20240906,191700,97134895,727,727,727,727,0
|
|
20240906,191600,97134895,727,727,727,727,0
|
|
20240906,191500,97134895,727,727,727,727,0
|
|
20240906,191400,97134895,727,727,727,727,0
|
|
20240906,191300,97134895,727,727,727,727,0
|
|
20240906,191200,97134895,727,727,727,727,0
|
|
20240906,191100,97134895,727,727,727,727,0
|
|
20240906,191000,97134895,727,727,727,727,1205
|
|
20240906,190900,97134895,727,727,727,727,0
|
|
20240906,190800,97134895,727,727,727,727,0
|
|
20240906,190700,97134895,727,727,727,727,0
|
|
20240906,190600,97134895,727,727,727,727,0
|
|
20240906,190500,97134895,727,727,727,727,0
|
|
20240906,190400,97134895,727,727,727,727,0
|
|
20240906,190300,97134895,727,727,727,727,0
|
|
20240906,190200,97134895,727,727,727,727,0
|
|
20240906,190100,97134895,727,727,727,727,0
|
|
20240906,190000,97134895,727,727,727,727,0
|
|
20240906,185900,97134895,727,727,727,727,0
|
|
20240906,185800,97134895,727,727,727,727,0
|
|
20240906,185700,97134895,727,727,727,727,0
|
|
20240906,185600,97134895,727,727,727,727,0
|
|
20240906,185500,97134895,727,727,727,727,0
|
|
20240906,185400,97134895,727,727,727,727,0
|
|
20240906,185300,97134895,727,727,727,727,0
|
|
20240906,185200,97134895,727,727,727,727,0
|
|
20240906,185100,97134895,727,727,727,727,0
|
|
20240906,185000,97134895,727,727,727,727,0
|
|
20240906,184900,97134895,727,727,727,727,0
|
|
20240906,184800,97134895,727,727,727,727,0
|
|
20240906,184700,97134895,727,727,727,727,0
|
|
20240906,184600,97134895,727,727,727,727,0
|
|
20240906,184500,97134895,727,727,727,727,0
|
|
20240906,184400,97134895,727,727,727,727,0
|
|
20240906,184300,97134895,727,727,727,727,0
|
|
20240906,184200,97134895,727,727,727,727,0
|
|
20240906,184100,97134895,727,727,727,727,0
|
|
20240906,184000,97134895,727,727,727,727,1205
|
|
20240906,183900,97134895,727,727,727,727,0
|
|
20240906,183800,97134895,727,727,727,727,0
|
|
20240906,183700,97134895,727,727,727,727,0
|
|
20240906,183600,97134895,727,727,727,727,0
|
|
20240906,183500,97134895,727,727,727,727,0
|
|
20240906,183400,97134895,727,727,727,727,0
|
|
20240906,183300,97134895,727,727,727,727,0
|
|
20240906,183200,97134895,727,727,727,727,0
|
|
20240906,183100,97134895,727,727,727,727,0
|
|
20240906,183000,97134895,727,727,727,727,0
|
|
20240906,182900,97134895,727,727,727,727,0
|
|
20240906,182800,97134895,727,727,727,727,0
|
|
20240906,182700,97134895,727,727,727,727,0
|
|
20240906,182600,97134895,727,727,727,727,0
|
|
20240906,182500,97134895,727,727,727,727,0
|
|
20240906,182400,97134895,727,727,727,727,0
|
|
20240906,182300,97134895,727,727,727,727,0
|
|
20240906,182200,97134895,727,727,727,727,0
|
|
20240906,182100,97134895,727,727,727,727,0
|
|
20240906,182000,97134895,727,727,727,727,0
|
|
20240906,181900,97134895,727,727,727,727,0
|
|
20240906,181800,97134895,727,727,727,727,0
|
|
20240906,181700,97134895,727,727,727,727,0
|
|
20240906,181600,97134895,727,727,727,727,0
|
|
20240906,181500,97134895,727,727,727,727,0
|
|
20240906,181400,97134895,727,727,727,727,0
|
|
20240906,181300,97134895,727,727,727,727,0
|
|
20240906,181200,97134895,727,727,727,727,0
|
|
20240906,181100,97134895,727,727,727,727,0
|
|
20240906,181000,97134895,727,727,727,727,1205
|
|
20240906,180900,97134895,727,727,727,727,0
|
|
20240906,180800,97134895,727,727,727,727,0
|
|
20240906,180700,97134895,727,727,727,727,0
|
|
20240906,180600,97134895,727,727,727,727,0
|
|
20240906,180500,97134895,727,727,727,727,0
|
|
20240906,180400,97134895,727,727,727,727,0
|
|
20240906,180300,97134895,727,727,727,727,0
|
|
20240906,180200,97134895,727,727,727,727,0
|
|
20240906,180100,97134895,727,727,727,727,0
|
|
20240906,180000,97134895,727,727,727,727,0
|
|
20240906,175900,97134895,727,727,727,727,0
|
|
20240906,175800,97134895,727,727,727,727,0
|
|
20240906,175700,97134895,727,727,727,727,0
|
|
20240906,175600,97134895,727,727,727,727,0
|
|
20240906,175500,97134895,727,727,727,727,0
|
|
20240906,175400,97134895,727,727,727,727,0
|
|
20240906,175300,97134895,727,727,727,727,0
|
|
20240906,175200,97134895,727,727,727,727,0
|
|
20240906,175100,97134895,727,727,727,727,0
|
|
20240906,175000,97134895,727,727,727,727,0
|
|
20240906,174900,97134895,727,727,727,727,0
|
|
20240906,174800,97134895,727,727,727,727,0
|
|
20240906,174700,97134895,727,727,727,727,0
|
|
20240906,174600,97134895,727,727,727,727,0
|
|
20240906,174500,97134895,727,727,727,727,0
|
|
20240906,174400,97134895,727,727,727,727,0
|
|
20240906,174300,97134895,727,727,727,727,0
|
|
20240906,174200,97134895,727,727,727,727,0
|
|
20240906,174100,97134895,727,727,727,727,0
|
|
20240906,174000,97134895,727,727,727,727,1205
|
|
20240906,173900,97134895,727,727,727,727,0
|
|
20240906,173800,97134895,727,727,727,727,0
|
|
20240906,173700,97134895,727,727,727,727,0
|
|
20240906,173600,97134895,727,727,727,727,0
|
|
20240906,173500,97134895,727,727,727,727,0
|
|
20240906,173400,97134895,727,727,727,727,0
|
|
20240906,173300,97134895,727,727,727,727,0
|
|
20240906,173200,97134895,727,727,727,727,0
|
|
20240906,173100,97134895,727,727,727,727,0
|
|
20240906,173000,97134895,727,727,727,727,0
|
|
20240906,172900,97134895,727,727,727,727,0
|
|
20240906,172800,97134895,727,727,727,727,0
|
|
20240906,172700,97134895,727,727,727,727,0
|
|
20240906,172600,97134895,727,727,727,727,0
|
|
20240906,172500,97134895,727,727,727,727,0
|
|
20240906,172400,97134895,727,727,727,727,0
|
|
20240906,172300,97134895,727,727,727,727,0
|
|
20240906,172200,97134895,727,727,727,727,0
|
|
20240906,172100,97134895,727,727,727,727,0
|
|
20240906,172000,97134895,727,727,727,727,0
|
|
20240906,171900,97134895,727,727,727,727,0
|
|
20240906,171800,97134895,727,727,727,727,0
|
|
20240906,171700,97134895,727,727,727,727,0
|
|
20240906,171600,97134895,727,727,727,727,0
|
|
20240906,171500,97134895,727,727,727,727,0
|
|
20240906,171400,97134895,727,727,727,727,0
|
|
20240906,171300,97134895,727,727,727,727,0
|
|
20240906,171200,97134895,727,727,727,727,0
|
|
20240906,171100,97134895,727,727,727,727,0
|
|
20240906,171000,97134895,727,727,727,727,1205
|
|
20240906,170900,97134895,727,727,727,727,0
|
|
20240906,170800,97134895,727,727,727,727,0
|
|
20240906,170700,97134895,727,727,727,727,0
|
|
20240906,170600,97134895,727,727,727,727,0
|
|
20240906,170500,97134895,727,727,727,727,0
|
|
20240906,170400,97134895,727,727,727,727,0
|
|
20240906,170300,97134895,727,727,727,727,0
|
|
20240906,170200,97134895,727,727,727,727,0
|
|
20240906,170100,97134895,727,727,727,727,0
|
|
20240906,170000,97134895,727,727,727,727,0
|
|
20240906,165900,97134895,727,727,727,727,0
|
|
20240906,165800,97134895,727,727,727,727,0
|
|
20240906,165700,97134895,727,727,727,727,0
|
|
20240906,165600,97134895,727,727,727,727,0
|
|
20240906,165500,97134895,727,727,727,727,0
|
|
20240906,165400,97134895,727,727,727,727,0
|
|
20240906,165300,97134895,727,727,727,727,0
|
|
20240906,165200,97134895,727,727,727,727,0
|
|
20240906,165100,97134895,727,727,727,727,0
|
|
20240906,165000,97134895,727,727,727,727,0
|
|
20240906,164900,97134895,727,727,727,727,0
|
|
20240906,164800,97134895,727,727,727,727,0
|
|
20240906,164700,97134895,727,727,727,727,0
|
|
20240906,164600,97134895,727,727,727,727,0
|
|
20240906,164500,97134895,727,727,727,727,0
|
|
20240906,164400,97134895,727,727,727,727,0
|
|
20240906,164300,97134895,727,727,727,727,0
|
|
20240906,164200,97134895,727,727,727,727,0
|
|
20240906,164100,97134895,727,727,727,727,0
|
|
20240906,164000,97134895,727,727,727,727,1205
|
|
20240906,163900,97134895,727,727,727,727,0
|
|
20240906,163800,97134895,727,727,727,727,0
|
|
20240906,163700,97134895,727,727,727,727,0
|
|
20240906,163600,97134895,727,727,727,727,0
|
|
20240906,163500,97134895,727,727,727,727,0
|
|
20240906,163400,97134895,727,727,727,727,0
|
|
20240906,163300,97134895,727,727,727,727,0
|
|
20240906,163200,97134895,727,727,727,727,0
|
|
20240906,163100,97134895,727,727,727,727,0
|
|
20240906,163000,97134895,727,727,727,727,0
|
|
20240906,162900,97134895,727,727,727,727,0
|
|
20240906,162800,97134895,727,727,727,727,0
|
|
20240906,162700,97134895,727,727,727,727,0
|
|
20240906,162600,97134895,727,727,727,727,0
|
|
20240906,162500,97134895,727,727,727,727,0
|
|
20240906,162400,97134895,727,727,727,727,0
|
|
20240906,162300,97134895,727,727,727,727,0
|
|
20240906,162200,97134895,727,727,727,727,0
|
|
20240906,162100,97134895,727,727,727,727,0
|
|
20240906,162000,97134895,727,727,727,727,0
|
|
20240906,161900,97134895,727,727,727,727,0
|
|
20240906,161800,97134895,727,727,727,727,0
|
|
20240906,161700,97134895,727,727,727,727,0
|
|
20240906,161600,97134895,727,727,727,727,0
|
|
20240906,161500,97134895,727,727,727,727,0
|
|
20240906,161400,97134895,727,727,727,727,0
|
|
20240906,161300,97134895,727,727,727,727,0
|
|
20240906,161200,97134895,727,727,727,727,0
|
|
20240906,161100,97134895,727,727,727,727,0
|
|
20240906,161000,97134895,727,727,727,727,1205
|
|
20240906,160900,97134895,727,727,727,727,0
|
|
20240906,160800,97134895,727,727,727,727,0
|
|
20240906,160700,97134895,727,727,727,727,0
|
|
20240906,160600,97134895,727,727,727,727,0
|
|
20240906,160500,97134895,727,727,727,727,0
|
|
20240906,160400,97134895,727,727,727,727,0
|
|
20240906,160300,97134895,727,727,727,727,0
|
|
20240906,160200,97134895,727,727,727,727,0
|
|
20240906,160100,97134895,727,727,727,727,0
|
|
20240906,160000,97134895,727,727,727,727,0
|
|
20240906,155900,97134895,727,727,727,727,0
|
|
20240906,155800,97134895,727,727,727,727,0
|
|
20240906,155700,97134895,727,727,727,727,0
|
|
20240906,155600,97134895,727,727,727,727,0
|
|
20240906,155500,97134895,727,727,727,727,0
|
|
20240906,155400,97134895,727,727,727,727,0
|
|
20240906,155300,97134895,727,727,727,727,0
|
|
20240906,155200,97134895,727,727,727,727,0
|
|
20240906,155100,97134895,727,727,727,727,0
|
|
20240906,155000,97134895,727,727,727,727,0
|
|
20240906,154900,97134895,727,727,727,727,0
|
|
20240906,154800,97134895,727,727,727,727,0
|
|
20240906,154700,97134895,727,727,727,727,0
|
|
20240906,154600,97134895,727,727,727,727,0
|
|
20240906,154500,97134895,727,727,727,727,0
|
|
20240906,154400,97134895,727,727,727,727,0
|
|
20240906,154300,97134895,727,727,727,727,0
|
|
20240906,154200,97134895,727,727,727,727,0
|
|
20240906,154100,97134895,727,727,727,727,0
|
|
20240906,154000,97134895,727,727,727,727,1205
|
|
20240906,153900,97134895,727,727,727,727,0
|
|
20240906,153800,97134895,727,727,727,727,0
|
|
20240906,153700,97134895,727,727,727,727,0
|
|
20240906,153600,97134895,727,727,727,727,0
|
|
20240906,153500,97134895,727,727,727,727,0
|
|
20240906,153400,97134895,727,727,727,727,0
|
|
20240906,153300,97134895,727,727,727,727,0
|
|
20240906,153200,97134895,727,727,727,727,0
|
|
20240906,153100,97134895,727,727,727,727,0
|
|
20240906,153000,97134895,727,727,727,727,1205
|
|
20240906,152900,96258860,728,728,728,728,0
|
|
20240906,152800,96258860,728,728,728,728,0
|
|
20240906,152700,96258860,728,728,728,728,0
|
|
20240906,152600,96258860,728,728,728,728,0
|
|
20240906,152500,96258860,728,728,728,728,0
|
|
20240906,152400,96258860,728,728,728,728,0
|
|
20240906,152300,96258860,728,728,728,728,0
|
|
20240906,152200,96258860,728,728,728,728,0
|
|
20240906,152100,96258860,728,728,728,728,0
|
|
20240906,152000,96258860,728,728,728,728,0
|
|
20240906,151900,96258860,728,728,728,728,0
|
|
20240906,151800,96258860,728,728,728,728,0
|
|
20240906,151700,96258860,728,728,728,728,0
|
|
20240906,151600,96258860,728,728,728,728,0
|
|
20240906,151500,96258860,728,728,728,728,0
|
|
20240906,151400,96258860,728,727,728,727,111
|
|
20240906,151300,96178153,728,727,728,727,112
|
|
20240906,151200,96096728,728,725,728,725,1200
|
|
20240906,151100,95225507,726,724,726,724,10011
|
|
20240906,151000,87968275,724,721,724,721,410
|
|
20240906,150900,87671465,725,725,725,725,0
|
|
20240906,150800,87671465,725,725,725,725,3
|
|
20240906,150700,87669290,724,714,724,714,6500
|
|
20240906,150600,82999540,715,715,715,715,0
|
|
20240906,150500,82999540,715,715,715,715,0
|
|
20240906,150400,82999540,715,715,715,715,0
|
|
20240906,150300,82999540,715,715,715,715,0
|
|
20240906,150200,82999540,715,715,715,715,59
|
|
20240906,150100,82957355,715,715,715,715,0
|
|
20240906,150000,82957355,715,715,715,715,0
|
|
20240906,145900,82957355,715,715,715,715,0
|
|
20240906,145800,82957355,715,715,715,715,0
|
|
20240906,145700,82957355,715,715,715,715,0
|
|
20240906,145600,82957355,715,715,715,715,0
|
|
20240906,145500,82957355,715,715,715,715,0
|
|
20240906,145400,82957355,715,715,715,715,0
|
|
20240906,145300,82957355,715,715,715,715,2
|
|
20240906,145200,82955925,715,715,715,715,0
|
|
20240906,145100,82955925,715,715,715,715,0
|
|
20240906,145000,82955925,715,715,715,715,1
|
|
20240906,144900,82955210,710,710,710,710,0
|
|
20240906,144800,82955210,710,710,710,710,0
|
|
20240906,144700,82955210,710,710,710,710,0
|
|
20240906,144600,82955210,710,710,710,710,0
|
|
20240906,144500,82955210,710,710,710,710,800
|
|
20240906,144400,82387210,715,715,715,715,0
|
|
20240906,144300,82387210,715,715,715,715,0
|
|
20240906,144200,82387210,715,715,715,715,0
|
|
20240906,144100,82387210,715,715,715,715,0
|
|
20240906,144000,82387210,715,715,715,715,4
|
|
20240906,143900,82384350,717,715,717,715,29
|
|
20240906,143800,82363609,711,712,715,711,4227
|
|
20240906,143700,79347561,710,710,710,710,4
|
|
20240906,143600,79344721,711,711,711,711,36
|
|
20240906,143500,79319125,714,714,714,714,0
|
|
20240906,143400,79319125,714,714,714,714,0
|
|
20240906,143300,79319125,714,714,714,714,0
|
|
20240906,143200,79319125,714,714,714,714,5
|
|
20240906,143100,79315555,714,714,714,714,0
|
|
20240906,143000,79315555,714,714,714,714,0
|
|
20240906,142900,79315555,714,714,714,714,0
|
|
20240906,142800,79315555,714,714,714,714,3
|
|
20240906,142700,79313413,714,714,714,714,0
|
|
20240906,142600,79313413,714,714,714,714,0
|
|
20240906,142500,79313413,714,714,714,714,1
|
|
20240906,142400,79312699,710,710,710,710,0
|
|
20240906,142300,79312699,710,710,710,710,5222
|
|
20240906,142200,75605079,716,716,716,716,0
|
|
20240906,142100,75605079,716,710,716,710,201
|
|
20240906,142000,75462363,710,716,716,710,3200
|
|
20240906,141900,73187771,716,716,716,716,0
|
|
20240906,141800,73187771,716,716,716,716,0
|
|
20240906,141700,73187771,716,716,716,716,0
|
|
20240906,141600,73187771,716,716,716,716,49
|
|
20240906,141500,73152687,717,717,717,717,1
|
|
20240906,141400,73151970,716,716,716,716,0
|
|
20240906,141300,73151970,716,716,716,716,0
|
|
20240906,141200,73151970,716,716,716,716,0
|
|
20240906,141100,73151970,716,716,716,716,39
|
|
20240906,141000,73124046,721,721,721,721,0
|
|
20240906,140900,73124046,721,721,721,721,0
|
|
20240906,140800,73124046,721,721,721,721,0
|
|
20240906,140700,73124046,721,721,721,721,0
|
|
20240906,140600,73124046,721,721,721,721,0
|
|
20240906,140500,73124046,721,721,721,721,0
|
|
20240906,140400,73124046,721,721,721,721,0
|
|
20240906,140300,73124046,721,721,721,721,0
|
|
20240906,140200,73124046,721,721,721,721,0
|
|
20240906,140100,73124046,721,721,721,721,0
|
|
20240906,140000,73124046,721,721,721,721,0
|
|
20240906,135900,73124046,721,721,721,721,0
|
|
20240906,135800,73124046,721,721,721,721,0
|
|
20240906,135700,73124046,721,721,721,721,0
|
|
20240906,135600,73124046,721,721,721,721,0
|
|
20240906,135500,73124046,721,721,721,721,0
|
|
20240906,135400,73124046,721,721,721,721,0
|
|
20240906,135300,73124046,721,721,721,721,0
|
|
20240906,135200,73124046,721,721,721,721,0
|
|
20240906,135100,73124046,721,721,721,721,0
|
|
20240906,135000,73124046,721,721,721,721,0
|
|
20240906,134900,73124046,721,719,721,719,501
|
|
20240906,134800,72763748,719,719,719,719,0
|
|
20240906,134700,72763748,719,717,719,717,22
|
|
20240906,134600,72747952,719,719,719,719,0
|
|
20240906,134500,72747952,719,716,719,716,500
|
|
20240906,134400,72388765,716,716,716,716,0
|
|
20240906,134300,72388765,716,716,716,716,1
|
|
20240906,134200,72388049,715,715,715,715,150
|
|
20240906,134100,72280799,715,715,715,715,0
|
|
20240906,134000,72280799,715,715,715,715,0
|
|
20240906,133900,72280799,715,715,715,715,0
|
|
20240906,133800,72280799,715,715,715,715,0
|
|
20240906,133700,72280799,715,715,715,715,0
|
|
20240906,133600,72280799,715,715,715,715,1
|
|
20240906,133500,72280084,712,712,712,712,0
|
|
20240906,133400,72280084,712,712,712,712,0
|
|
20240906,133300,72280084,712,712,712,712,0
|
|
20240906,133200,72280084,712,712,712,712,0
|
|
20240906,133100,72280084,712,712,712,712,0
|
|
20240906,133000,72280084,712,712,712,712,0
|
|
20240906,132900,72280084,712,712,712,712,0
|
|
20240906,132800,72280084,712,712,712,712,0
|
|
20240906,132700,72280084,712,712,712,712,0
|
|
20240906,132600,72280084,712,712,712,712,0
|
|
20240906,132500,72280084,712,712,712,712,0
|
|
20240906,132400,72280084,712,712,712,712,0
|
|
20240906,132300,72280084,712,712,712,712,4
|
|
20240906,132200,72277236,712,712,712,712,0
|
|
20240906,132100,72277236,712,712,712,712,0
|
|
20240906,132000,72277236,712,712,712,712,0
|
|
20240906,131900,72277236,712,712,712,712,0
|
|
20240906,131800,72277236,712,712,712,712,0
|
|
20240906,131700,72277236,712,712,712,712,0
|
|
20240906,131600,72277236,712,712,712,712,0
|
|
20240906,131500,72277236,712,712,712,712,0
|
|
20240906,131400,72277236,712,712,712,712,0
|
|
20240906,131300,72277236,712,712,712,712,0
|
|
20240906,131200,72277236,712,712,712,712,0
|
|
20240906,131100,72277236,712,712,712,712,36
|
|
20240906,131000,72251604,712,712,712,712,0
|
|
20240906,130900,72251604,712,712,712,712,0
|
|
20240906,130800,72251604,712,712,712,712,0
|
|
20240906,130700,72251604,712,712,712,712,0
|
|
20240906,130600,72251604,712,712,712,712,0
|
|
20240906,130500,72251604,712,712,712,712,0
|
|
20240906,130400,72251604,712,712,712,712,0
|
|
20240906,130300,72251604,712,712,712,712,0
|
|
20240906,130200,72251604,712,712,712,712,0
|
|
20240906,130100,72251604,712,712,712,712,0
|
|
20240906,130000,72251604,712,712,712,712,0
|
|
20240906,125900,72251604,712,712,712,712,0
|
|
20240906,125800,72251604,712,712,712,712,0
|
|
20240906,125700,72251604,712,712,712,712,35
|
|
20240906,125600,72226684,713,713,713,713,0
|
|
20240906,125500,72226684,713,713,713,713,0
|
|
20240906,125400,72226684,713,713,713,713,0
|
|
20240906,125300,72226684,713,713,713,713,2
|
|
20240906,125200,72225258,718,718,718,718,0
|
|
20240906,125100,72225258,718,718,718,718,0
|
|
20240906,125000,72225258,718,718,718,718,0
|
|
20240906,124900,72225258,718,718,718,718,0
|
|
20240906,124800,72225258,718,718,718,718,0
|
|
20240906,124700,72225258,718,718,718,718,0
|
|
20240906,124600,72225258,718,718,718,718,0
|
|
20240906,124500,72225258,718,718,718,718,0
|
|
20240906,124400,72225258,718,718,718,718,0
|
|
20240906,124300,72225258,718,718,718,718,0
|
|
20240906,124200,72225258,718,718,718,718,0
|
|
20240906,124100,72225258,718,718,718,718,0
|
|
20240906,124000,72225258,718,718,718,718,0
|
|
20240906,123900,72225258,718,718,718,718,0
|
|
20240906,123800,72225258,718,718,718,718,0
|
|
20240906,123700,72225258,718,718,718,718,0
|
|
20240906,123600,72225258,718,718,718,718,0
|
|
20240906,123500,72225258,718,718,718,718,0
|
|
20240906,123400,72225258,718,718,718,718,0
|
|
20240906,123300,72225258,718,718,718,718,1
|
|
20240906,123200,72224540,713,713,713,713,0
|
|
20240906,123100,72224540,713,713,713,713,0
|
|
20240906,123000,72224540,713,713,713,713,431
|
|
20240906,122900,71917237,714,714,714,714,0
|
|
20240906,122800,71917237,714,714,714,714,0
|
|
20240906,122700,71917237,714,714,714,714,1000
|
|
20240906,122600,71203237,714,715,715,714,1761
|
|
20240906,122500,69945260,715,715,715,715,0
|
|
20240906,122400,69945260,715,715,715,715,0
|
|
20240906,122300,69945260,715,715,715,715,0
|
|
20240906,122200,69945260,715,715,715,715,0
|
|
20240906,122100,69945260,715,715,715,715,0
|
|
20240906,122000,69945260,715,715,715,715,0
|
|
20240906,121900,69945260,715,715,715,715,6
|
|
20240906,121800,69940970,720,720,720,720,69
|
|
20240906,121700,69891290,720,720,720,720,0
|
|
20240906,121600,69891290,720,720,720,720,0
|
|
20240906,121500,69891290,720,720,720,720,0
|
|
20240906,121400,69891290,720,720,720,720,0
|
|
20240906,121300,69891290,720,720,720,720,0
|
|
20240906,121200,69891290,720,720,720,720,0
|
|
20240906,121100,69891290,720,720,720,720,0
|
|
20240906,121000,69891290,720,720,720,720,0
|
|
20240906,120900,69891290,720,720,720,720,0
|
|
20240906,120800,69891290,720,720,720,720,0
|
|
20240906,120700,69891290,720,720,720,720,0
|
|
20240906,120600,69891290,720,720,720,720,0
|
|
20240906,120500,69891290,720,720,720,720,0
|
|
20240906,120400,69891290,720,720,720,720,0
|
|
20240906,120300,69891290,720,720,720,720,0
|
|
20240906,120200,69891290,720,720,720,720,0
|
|
20240906,120100,69891290,720,720,720,720,0
|
|
20240906,120000,69891290,720,720,720,720,0
|
|
20240906,115900,69891290,720,720,720,720,0
|
|
20240906,115800,69891290,720,720,720,720,0
|
|
20240906,115700,69891290,720,720,720,720,0
|
|
20240906,115600,69891290,720,720,720,720,0
|
|
20240906,115500,69891290,720,720,720,720,1
|
|
20240906,115400,69890570,717,717,717,717,0
|
|
20240906,115300,69890570,717,717,717,717,2000
|
|
20240906,115200,68456570,721,721,721,721,0
|
|
20240906,115100,68456570,721,721,721,721,0
|
|
20240906,115000,68456570,721,721,721,721,0
|
|
20240906,114900,68456570,721,721,721,721,0
|
|
20240906,114800,68456570,721,721,721,721,0
|
|
20240906,114700,68456570,721,721,721,721,0
|
|
20240906,114600,68456570,721,721,721,721,0
|
|
20240906,114500,68456570,721,721,721,721,0
|
|
20240906,114400,68456570,721,721,721,721,146
|
|
20240906,114300,68351304,720,720,720,720,36
|
|
20240906,114200,68325384,719,719,719,719,36
|
|
20240906,114100,68299500,721,721,721,721,0
|
|
20240906,114000,68299500,721,721,721,721,0
|
|
20240906,113900,68299500,721,721,721,721,0
|
|
20240906,113800,68299500,721,721,721,721,0
|
|
20240906,113700,68299500,721,721,721,721,0
|
|
20240906,113600,68299500,721,721,721,721,0
|
|
20240906,113500,68299500,721,721,721,721,0
|
|
20240906,113400,68299500,721,721,721,721,0
|
|
20240906,113300,68299500,721,721,721,721,0
|
|
20240906,113200,68299500,721,721,721,721,0
|
|
20240906,113100,68299500,721,721,721,721,0
|
|
20240906,113000,68299500,721,721,721,721,0
|
|
20240906,112900,68299500,721,721,721,721,0
|
|
20240906,112800,68299500,721,721,721,721,0
|
|
20240906,112700,68299500,721,721,721,721,641
|
|
20240906,112600,67837339,721,722,724,721,702
|
|
20240906,112500,67330126,724,724,724,724,0
|
|
20240906,112400,67330126,724,724,724,724,0
|
|
20240906,112300,67330126,724,724,724,724,0
|
|
20240906,112200,67330126,724,720,724,720,4500
|
|
20240906,112100,64076231,715,715,715,715,0
|
|
20240906,112000,64076231,715,715,715,715,0
|
|
20240906,111900,64076231,715,715,715,715,0
|
|
20240906,111800,64076231,715,715,715,715,0
|
|
20240906,111700,64076231,715,715,715,715,0
|
|
20240906,111600,64076231,715,715,715,715,0
|
|
20240906,111500,64076231,715,715,715,715,200
|
|
20240906,111400,63933231,716,716,716,716,0
|
|
20240906,111300,63933231,716,719,719,716,616
|
|
20240906,111200,63491801,719,719,719,719,0
|
|
20240906,111100,63491801,719,719,719,719,0
|
|
20240906,111000,63491801,719,719,719,719,0
|
|
20240906,110900,63491801,719,720,720,719,1001
|
|
20240906,110800,62771082,720,720,720,720,50
|
|
20240906,110700,62735082,720,720,720,720,0
|
|
20240906,110600,62735082,720,720,720,720,0
|
|
20240906,110500,62735082,720,720,720,720,500
|
|
20240906,110400,62375082,720,727,727,720,14
|
|
20240906,110300,62364911,728,728,728,728,0
|
|
20240906,110200,62364911,728,728,728,728,0
|
|
20240906,110100,62364911,728,728,728,728,0
|
|
20240906,110000,62364911,728,728,728,728,0
|
|
20240906,105900,62364911,728,728,728,728,0
|
|
20240906,105800,62364911,728,728,728,728,0
|
|
20240906,105700,62364911,728,728,728,728,0
|
|
20240906,105600,62364911,728,728,728,728,0
|
|
20240906,105500,62364911,728,728,728,728,0
|
|
20240906,105400,62364911,728,728,728,728,0
|
|
20240906,105300,62364911,728,728,728,728,0
|
|
20240906,105200,62364911,728,728,728,728,0
|
|
20240906,105100,62364911,728,728,728,728,0
|
|
20240906,105000,62364911,728,728,728,728,0
|
|
20240906,104900,62364911,728,728,728,728,1
|
|
20240906,104800,62364183,728,728,728,728,0
|
|
20240906,104700,62364183,728,728,728,728,0
|
|
20240906,104600,62364183,728,728,728,728,0
|
|
20240906,104500,62364183,728,728,728,728,0
|
|
20240906,104400,62364183,728,728,728,728,0
|
|
20240906,104300,62364183,728,727,728,727,2
|
|
20240906,104200,62362728,728,727,728,727,2
|
|
20240906,104100,62361273,721,728,728,721,81
|
|
20240906,104000,62302312,726,712,727,711,3272
|
|
20240906,103900,59933653,713,713,713,713,1
|
|
20240906,103800,59932940,715,715,715,715,1
|
|
20240906,103700,59932225,719,719,719,719,0
|
|
20240906,103600,59932225,719,720,722,719,3
|
|
20240906,103500,59930064,711,711,711,711,0
|
|
20240906,103400,59930064,711,711,711,711,0
|
|
20240906,103300,59930064,711,711,711,711,0
|
|
20240906,103200,59930064,711,711,711,711,1400
|
|
20240906,103100,58934664,718,721,721,710,1001
|
|
20240906,103000,58220739,729,729,729,729,0
|
|
20240906,102900,58220739,729,729,729,729,0
|
|
20240906,102800,58220739,729,729,729,729,0
|
|
20240906,102700,58220739,729,729,729,729,0
|
|
20240906,102600,58220739,729,729,729,729,30
|
|
20240906,102500,58198869,729,725,729,725,670
|
|
20240906,102400,57712441,725,725,725,725,0
|
|
20240906,102300,57712441,725,725,725,725,0
|
|
20240906,102200,57712441,725,725,725,725,0
|
|
20240906,102100,57712441,725,725,725,725,0
|
|
20240906,102000,57712441,725,725,725,725,0
|
|
20240906,101900,57712441,725,725,725,725,0
|
|
20240906,101800,57712441,725,725,725,725,0
|
|
20240906,101700,57712441,725,725,725,725,0
|
|
20240906,101600,57712441,725,726,726,725,1069
|
|
20240906,101500,56936383,726,723,726,723,2502
|
|
20240906,101400,55125933,722,722,722,722,907
|
|
20240906,101300,54471079,715,727,727,715,3211
|
|
20240906,101200,52171713,721,721,721,721,0
|
|
20240906,101100,52171713,721,728,728,721,33
|
|
20240906,101000,52147899,725,725,725,725,3567
|
|
20240906,100900,49561824,725,723,725,723,14685
|
|
20240906,100800,38916197,723,723,723,723,1
|
|
20240906,100700,38915474,725,725,725,725,1
|
|
20240906,100600,38914749,728,729,729,728,3
|
|
20240906,100500,38912564,729,729,729,729,0
|
|
20240906,100400,38912564,729,729,729,729,0
|
|
20240906,100300,38912564,729,729,729,729,0
|
|
20240906,100200,38912564,729,729,729,729,1
|
|
20240906,100100,38911835,730,730,730,730,0
|
|
20240906,100000,38911835,730,730,730,730,56
|
|
20240906,095900,38870955,730,730,730,730,61
|
|
20240906,095800,38826425,730,730,730,730,1
|
|
20240906,095700,38825695,731,731,731,731,0
|
|
20240906,095600,38825695,731,731,731,731,1
|
|
20240906,095500,38824964,732,730,732,730,594
|
|
20240906,095400,38391342,730,730,730,730,200
|
|
20240906,095300,38245342,730,730,730,730,2
|
|
20240906,095200,38243882,730,730,730,730,8
|
|
20240906,095100,38238042,730,730,730,730,109
|
|
20240906,095000,38158472,730,730,730,730,0
|
|
20240906,094900,38158472,730,729,730,729,754
|
|
20240906,094800,37608306,725,727,730,725,2000
|
|
20240906,094700,36154884,725,728,728,725,5125
|
|
20240906,094600,32429894,725,725,725,725,4464
|
|
20240906,094500,29193494,724,725,725,721,2838
|
|
20240906,094400,27135986,725,725,725,725,401
|
|
20240906,094300,26845261,725,725,725,725,201
|
|
20240906,094200,26699536,725,732,733,725,14
|
|
20240906,094100,26689301,733,721,733,721,416
|
|
20240906,094000,26386810,722,723,733,722,543
|
|
20240906,093900,25994419,725,730,734,725,1898
|
|
20240906,093800,24602380,723,725,732,721,86
|
|
20240906,093700,24539712,732,717,734,717,290
|
|
20240906,093600,24329159,719,719,734,719,10
|
|
20240906,093500,24321902,721,720,734,720,5183
|
|
20240906,093400,20525821,718,717,718,710,556
|
|
20240906,093300,20130889,719,723,723,719,3
|
|
20240906,093200,20128726,725,728,734,725,922
|
|
20240906,093100,19452620,721,721,721,721,1
|
|
20240906,093000,19451899,723,723,735,723,8
|
|
20240906,092900,19446070,725,725,735,723,208
|
|
20240906,092800,19293669,727,721,735,721,2296
|
|
20240906,092700,17621577,723,724,735,723,1777
|
|
20240906,092600,16326233,717,717,717,717,1
|
|
20240906,092500,16325516,719,719,719,719,0
|
|
20240906,092400,16325516,719,719,719,719,0
|
|
20240906,092300,16325516,719,719,719,719,0
|
|
20240906,092200,16325516,719,719,719,719,0
|
|
20240906,092100,16325516,719,721,721,719,4
|
|
20240906,092000,16322638,730,730,730,730,0
|
|
20240906,091900,16322638,730,726,730,721,7
|
|
20240906,091800,16317552,719,721,721,719,2
|
|
20240906,091700,16316112,723,715,730,715,501
|
|
20240906,091600,15952144,708,721,721,707,492
|
|
20240906,091500,15603445,723,723,723,723,0
|
|
20240906,091400,15603445,723,725,734,723,77
|
|
20240906,091300,15547087,733,730,735,725,1013
|
|
20240906,091200,14805275,723,722,735,722,5478
|
|
20240906,091100,10807186,722,709,722,709,4928
|
|
20240906,091000,7296904,712,712,712,712,0
|
|
20240906,090900,7296904,712,712,712,712,0
|
|
20240906,090800,7296904,712,712,712,712,0
|
|
20240906,090700,7296904,712,712,712,712,0
|
|
20240906,090600,7296904,712,707,712,705,140
|
|
20240906,090500,7198160,713,713,713,713,0
|
|
20240906,090400,7198160,713,713,713,713,0
|
|
20240906,090300,7198160,713,710,713,710,3
|
|
20240906,090200,7196025,708,711,711,700,4859
|
|
20240906,090100,3791876,716,716,716,716,1
|
|
20240906,090000,3791160,714,707,714,706,5363
|