680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201700,73872995,743,743,743,743,6835
|
|
20240923,201600,73872995,743,743,743,743,0
|
|
20240923,201500,73872995,743,743,743,743,0
|
|
20240923,201400,73872995,743,743,743,743,0
|
|
20240923,201300,73872995,743,743,743,743,0
|
|
20240923,201200,73872995,743,743,743,743,0
|
|
20240923,201100,73872995,743,743,743,743,0
|
|
20240923,201000,73872995,743,743,743,743,0
|
|
20240923,200900,73872995,743,743,743,743,0
|
|
20240923,200800,73872995,743,743,743,743,0
|
|
20240923,200700,73872995,743,743,743,743,0
|
|
20240923,200600,73872995,743,743,743,743,0
|
|
20240923,200500,73872995,743,743,743,743,0
|
|
20240923,200400,73872995,743,743,743,743,0
|
|
20240923,200300,73872995,743,743,743,743,0
|
|
20240923,200200,73872995,743,743,743,743,0
|
|
20240923,200100,73872995,743,743,743,743,0
|
|
20240923,200000,73872995,743,743,743,743,0
|
|
20240923,195900,73872995,743,743,743,743,0
|
|
20240923,195800,73872995,743,743,743,743,0
|
|
20240923,195700,73872995,743,743,743,743,0
|
|
20240923,195600,73872995,743,743,743,743,0
|
|
20240923,195500,73872995,743,743,743,743,0
|
|
20240923,195400,73872995,743,743,743,743,0
|
|
20240923,195300,73872995,743,743,743,743,0
|
|
20240923,195200,73872995,743,743,743,743,0
|
|
20240923,195100,73872995,743,743,743,743,0
|
|
20240923,195000,73872995,743,743,743,743,0
|
|
20240923,194900,73872995,743,743,743,743,0
|
|
20240923,194800,73872995,743,743,743,743,0
|
|
20240923,194700,73872995,743,743,743,743,6835
|
|
20240923,194600,73872995,743,743,743,743,0
|
|
20240923,194500,73872995,743,743,743,743,0
|
|
20240923,194400,73872995,743,743,743,743,0
|
|
20240923,194300,73872995,743,743,743,743,0
|
|
20240923,194200,73872995,743,743,743,743,0
|
|
20240923,194100,73872995,743,743,743,743,0
|
|
20240923,194000,73872995,743,743,743,743,0
|
|
20240923,193900,73872995,743,743,743,743,0
|
|
20240923,193800,73872995,743,743,743,743,0
|
|
20240923,193700,73872995,743,743,743,743,0
|
|
20240923,193600,73872995,743,743,743,743,0
|
|
20240923,193500,73872995,743,743,743,743,0
|
|
20240923,193400,73872995,743,743,743,743,0
|
|
20240923,193300,73872995,743,743,743,743,0
|
|
20240923,193200,73872995,743,743,743,743,0
|
|
20240923,193100,73872995,743,743,743,743,0
|
|
20240923,193000,73872995,743,743,743,743,0
|
|
20240923,192900,73872995,743,743,743,743,0
|
|
20240923,192800,73872995,743,743,743,743,0
|
|
20240923,192700,73872995,743,743,743,743,0
|
|
20240923,192600,73872995,743,743,743,743,0
|
|
20240923,192500,73872995,743,743,743,743,0
|
|
20240923,192400,73872995,743,743,743,743,0
|
|
20240923,192300,73872995,743,743,743,743,0
|
|
20240923,192200,73872995,743,743,743,743,0
|
|
20240923,192100,73872995,743,743,743,743,0
|
|
20240923,192000,73872995,743,743,743,743,0
|
|
20240923,191900,73872995,743,743,743,743,0
|
|
20240923,191800,73872995,743,743,743,743,0
|
|
20240923,191700,73872995,743,743,743,743,6835
|
|
20240923,191600,73872995,743,743,743,743,0
|
|
20240923,191500,73872995,743,743,743,743,0
|
|
20240923,191400,73872995,743,743,743,743,0
|
|
20240923,191300,73872995,743,743,743,743,0
|
|
20240923,191200,73872995,743,743,743,743,0
|
|
20240923,191100,73872995,743,743,743,743,0
|
|
20240923,191000,73872995,743,743,743,743,0
|
|
20240923,190900,73872995,743,743,743,743,0
|
|
20240923,190800,73872995,743,743,743,743,0
|
|
20240923,190700,73872995,743,743,743,743,0
|
|
20240923,190600,73872995,743,743,743,743,0
|
|
20240923,190500,73872995,743,743,743,743,0
|
|
20240923,190400,73872995,743,743,743,743,0
|
|
20240923,190300,73872995,743,743,743,743,0
|
|
20240923,190200,73872995,743,743,743,743,0
|
|
20240923,190100,73872995,743,743,743,743,0
|
|
20240923,190000,73872995,743,743,743,743,0
|
|
20240923,185900,73872995,743,743,743,743,0
|
|
20240923,185800,73872995,743,743,743,743,0
|
|
20240923,185700,73872995,743,743,743,743,0
|
|
20240923,185600,73872995,743,743,743,743,0
|
|
20240923,185500,73872995,743,743,743,743,0
|
|
20240923,185400,73872995,743,743,743,743,0
|
|
20240923,185300,73872995,743,743,743,743,0
|
|
20240923,185200,73872995,743,743,743,743,0
|
|
20240923,185100,73872995,743,743,743,743,0
|
|
20240923,185000,73872995,743,743,743,743,0
|
|
20240923,184900,73872995,743,743,743,743,0
|
|
20240923,184800,73872995,743,743,743,743,0
|
|
20240923,184700,73872995,743,743,743,743,6835
|
|
20240923,184600,73872995,743,743,743,743,0
|
|
20240923,184500,73872995,743,743,743,743,0
|
|
20240923,184400,73872995,743,743,743,743,0
|
|
20240923,184300,73872995,743,743,743,743,0
|
|
20240923,184200,73872995,743,743,743,743,0
|
|
20240923,184100,73872995,743,743,743,743,0
|
|
20240923,184000,73872995,743,743,743,743,0
|
|
20240923,183900,73872995,743,743,743,743,0
|
|
20240923,183800,73872995,743,743,743,743,0
|
|
20240923,183700,73872995,743,743,743,743,0
|
|
20240923,183600,73872995,743,743,743,743,0
|
|
20240923,183500,73872995,743,743,743,743,0
|
|
20240923,183400,73872995,743,743,743,743,0
|
|
20240923,183300,73872995,743,743,743,743,0
|
|
20240923,183200,73872995,743,743,743,743,0
|
|
20240923,183100,73872995,743,743,743,743,0
|
|
20240923,183000,73872995,743,743,743,743,0
|
|
20240923,182900,73872995,743,743,743,743,0
|
|
20240923,182800,73872995,743,743,743,743,0
|
|
20240923,182700,73872995,743,743,743,743,0
|
|
20240923,182600,73872995,743,743,743,743,0
|
|
20240923,182500,73872995,743,743,743,743,0
|
|
20240923,182400,73872995,743,743,743,743,0
|
|
20240923,182300,73872995,743,743,743,743,0
|
|
20240923,182200,73872995,743,743,743,743,0
|
|
20240923,182100,73872995,743,743,743,743,0
|
|
20240923,182000,73872995,743,743,743,743,0
|
|
20240923,181900,73872995,743,743,743,743,0
|
|
20240923,181800,73872995,743,743,743,743,0
|
|
20240923,181700,73872995,743,743,743,743,6835
|
|
20240923,181600,73872995,743,743,743,743,0
|
|
20240923,181500,73872995,743,743,743,743,0
|
|
20240923,181400,73872995,743,743,743,743,0
|
|
20240923,181300,73872995,743,743,743,743,0
|
|
20240923,181200,73872995,743,743,743,743,0
|
|
20240923,181100,73872995,743,743,743,743,0
|
|
20240923,181000,73872995,743,743,743,743,0
|
|
20240923,180900,73872995,743,743,743,743,0
|
|
20240923,180800,73872995,743,743,743,743,0
|
|
20240923,180700,73872995,743,743,743,743,0
|
|
20240923,180600,73872995,743,743,743,743,0
|
|
20240923,180500,73872995,743,743,743,743,0
|
|
20240923,180400,73872995,743,743,743,743,0
|
|
20240923,180300,73872995,743,743,743,743,0
|
|
20240923,180200,73872995,743,743,743,743,0
|
|
20240923,180100,73872995,743,743,743,743,0
|
|
20240923,180000,73872995,743,743,743,743,0
|
|
20240923,175900,73872995,743,743,743,743,0
|
|
20240923,175800,73872995,743,743,743,743,0
|
|
20240923,175700,73872995,743,743,743,743,0
|
|
20240923,175600,73872995,743,743,743,743,0
|
|
20240923,175500,73872995,743,743,743,743,0
|
|
20240923,175400,73872995,743,743,743,743,0
|
|
20240923,175300,73872995,743,743,743,743,0
|
|
20240923,175200,73872995,743,743,743,743,0
|
|
20240923,175100,73872995,743,743,743,743,0
|
|
20240923,175000,73872995,743,743,743,743,0
|
|
20240923,174900,73872995,743,743,743,743,0
|
|
20240923,174800,73872995,743,743,743,743,0
|
|
20240923,174700,73872995,743,743,743,743,6835
|
|
20240923,174600,73872995,743,743,743,743,0
|
|
20240923,174500,73872995,743,743,743,743,0
|
|
20240923,174400,73872995,743,743,743,743,0
|
|
20240923,174300,73872995,743,743,743,743,0
|
|
20240923,174200,73872995,743,743,743,743,0
|
|
20240923,174100,73872995,743,743,743,743,0
|
|
20240923,174000,73872995,743,743,743,743,0
|
|
20240923,173900,73872995,743,743,743,743,0
|
|
20240923,173800,73872995,743,743,743,743,0
|
|
20240923,173700,73872995,743,743,743,743,0
|
|
20240923,173600,73872995,743,743,743,743,0
|
|
20240923,173500,73872995,743,743,743,743,0
|
|
20240923,173400,73872995,743,743,743,743,0
|
|
20240923,173300,73872995,743,743,743,743,0
|
|
20240923,173200,73872995,743,743,743,743,0
|
|
20240923,173100,73872995,743,743,743,743,0
|
|
20240923,173000,73872995,743,743,743,743,0
|
|
20240923,172900,73872995,743,743,743,743,0
|
|
20240923,172800,73872995,743,743,743,743,0
|
|
20240923,172700,73872995,743,743,743,743,0
|
|
20240923,172600,73872995,743,743,743,743,0
|
|
20240923,172500,73872995,743,743,743,743,0
|
|
20240923,172400,73872995,743,743,743,743,0
|
|
20240923,172300,73872995,743,743,743,743,0
|
|
20240923,172200,73872995,743,743,743,743,0
|
|
20240923,172100,73872995,743,743,743,743,0
|
|
20240923,172000,73872995,743,743,743,743,0
|
|
20240923,171900,73872995,743,743,743,743,0
|
|
20240923,171800,73872995,743,743,743,743,0
|
|
20240923,171700,73872995,743,743,743,743,6835
|
|
20240923,171600,73872995,743,743,743,743,0
|
|
20240923,171500,73872995,743,743,743,743,0
|
|
20240923,171400,73872995,743,743,743,743,0
|
|
20240923,171300,73872995,743,743,743,743,0
|
|
20240923,171200,73872995,743,743,743,743,0
|
|
20240923,171100,73872995,743,743,743,743,0
|
|
20240923,171000,73872995,743,743,743,743,0
|
|
20240923,170900,73872995,743,743,743,743,0
|
|
20240923,170800,73872995,743,743,743,743,0
|
|
20240923,170700,73872995,743,743,743,743,0
|
|
20240923,170600,73872995,743,743,743,743,0
|
|
20240923,170500,73872995,743,743,743,743,0
|
|
20240923,170400,73872995,743,743,743,743,0
|
|
20240923,170300,73872995,743,743,743,743,0
|
|
20240923,170200,73872995,743,743,743,743,0
|
|
20240923,170100,73872995,743,743,743,743,0
|
|
20240923,170000,73872995,743,743,743,743,0
|
|
20240923,165900,73872995,743,743,743,743,0
|
|
20240923,165800,73872995,743,743,743,743,0
|
|
20240923,165700,73872995,743,743,743,743,0
|
|
20240923,165600,73872995,743,743,743,743,0
|
|
20240923,165500,73872995,743,743,743,743,0
|
|
20240923,165400,73872995,743,743,743,743,0
|
|
20240923,165300,73872995,743,743,743,743,0
|
|
20240923,165200,73872995,743,743,743,743,0
|
|
20240923,165100,73872995,743,743,743,743,0
|
|
20240923,165000,73872995,743,743,743,743,0
|
|
20240923,164900,73872995,743,743,743,743,0
|
|
20240923,164800,73872995,743,743,743,743,0
|
|
20240923,164700,73872995,743,743,743,743,6835
|
|
20240923,164600,73872995,743,743,743,743,0
|
|
20240923,164500,73872995,743,743,743,743,0
|
|
20240923,164400,73872995,743,743,743,743,0
|
|
20240923,164300,73872995,743,743,743,743,0
|
|
20240923,164200,73872995,743,743,743,743,0
|
|
20240923,164100,73872995,743,743,743,743,0
|
|
20240923,164000,73872995,743,743,743,743,0
|
|
20240923,163900,73872995,743,743,743,743,0
|
|
20240923,163800,73872995,743,743,743,743,0
|
|
20240923,163700,73872995,743,743,743,743,0
|
|
20240923,163600,73872995,743,743,743,743,0
|
|
20240923,163500,73872995,743,743,743,743,0
|
|
20240923,163400,73872995,743,743,743,743,0
|
|
20240923,163300,73872995,743,743,743,743,0
|
|
20240923,163200,73872995,743,743,743,743,0
|
|
20240923,163100,73872995,743,743,743,743,0
|
|
20240923,163000,73872995,743,743,743,743,0
|
|
20240923,162900,73872995,743,743,743,743,0
|
|
20240923,162800,73872995,743,743,743,743,0
|
|
20240923,162700,73872995,743,743,743,743,0
|
|
20240923,162600,73872995,743,743,743,743,0
|
|
20240923,162500,73872995,743,743,743,743,0
|
|
20240923,162400,73872995,743,743,743,743,0
|
|
20240923,162300,73872995,743,743,743,743,0
|
|
20240923,162200,73872995,743,743,743,743,0
|
|
20240923,162100,73872995,743,743,743,743,0
|
|
20240923,162000,73872995,743,743,743,743,0
|
|
20240923,161900,73872995,743,743,743,743,0
|
|
20240923,161800,73872995,743,743,743,743,0
|
|
20240923,161700,73872995,743,743,743,743,6835
|
|
20240923,161600,73872995,743,743,743,743,0
|
|
20240923,161500,73872995,743,743,743,743,0
|
|
20240923,161400,73872995,743,743,743,743,0
|
|
20240923,161300,73872995,743,743,743,743,0
|
|
20240923,161200,73872995,743,743,743,743,0
|
|
20240923,161100,73872995,743,743,743,743,0
|
|
20240923,161000,73872995,743,743,743,743,0
|
|
20240923,160900,73872995,743,743,743,743,0
|
|
20240923,160800,73872995,743,743,743,743,0
|
|
20240923,160700,73872995,743,743,743,743,0
|
|
20240923,160600,73872995,743,743,743,743,0
|
|
20240923,160500,73872995,743,743,743,743,0
|
|
20240923,160400,73872995,743,743,743,743,0
|
|
20240923,160300,73872995,743,743,743,743,0
|
|
20240923,160200,73872995,743,743,743,743,0
|
|
20240923,160100,73872995,743,743,743,743,0
|
|
20240923,160000,73872995,743,743,743,743,0
|
|
20240923,155900,73872995,743,743,743,743,0
|
|
20240923,155800,73872995,743,743,743,743,0
|
|
20240923,155700,73872995,743,743,743,743,0
|
|
20240923,155600,73872995,743,743,743,743,0
|
|
20240923,155500,73872995,743,743,743,743,0
|
|
20240923,155400,73872995,743,743,743,743,0
|
|
20240923,155300,73872995,743,743,743,743,0
|
|
20240923,155200,73872995,743,743,743,743,0
|
|
20240923,155100,73872995,743,743,743,743,0
|
|
20240923,155000,73872995,743,743,743,743,0
|
|
20240923,154900,73872995,743,743,743,743,0
|
|
20240923,154800,73872995,743,743,743,743,0
|
|
20240923,154700,73872995,743,743,743,743,6835
|
|
20240923,154600,73872995,743,743,743,743,0
|
|
20240923,154500,73872995,743,743,743,743,0
|
|
20240923,154400,73872995,743,743,743,743,0
|
|
20240923,154300,73872995,743,743,743,743,0
|
|
20240923,154200,73872995,743,743,743,743,0
|
|
20240923,154100,73872995,743,743,743,743,0
|
|
20240923,154000,73872995,743,743,743,743,0
|
|
20240923,153900,73872995,743,743,743,743,0
|
|
20240923,153800,73872995,743,743,743,743,0
|
|
20240923,153700,73872995,743,743,743,743,0
|
|
20240923,153600,73872995,743,743,743,743,0
|
|
20240923,153500,73872995,743,743,743,743,0
|
|
20240923,153400,73872995,743,743,743,743,0
|
|
20240923,153300,73872995,743,743,743,743,0
|
|
20240923,153200,73872995,743,743,743,743,0
|
|
20240923,153100,73872995,743,743,743,743,0
|
|
20240923,153000,73872995,743,743,743,743,6835
|
|
20240923,152900,68794590,744,744,744,744,0
|
|
20240923,152800,68794590,744,744,744,744,0
|
|
20240923,152700,68794590,744,744,744,744,0
|
|
20240923,152600,68794590,744,744,744,744,0
|
|
20240923,152500,68794590,744,744,744,744,0
|
|
20240923,152400,68794590,744,744,744,744,0
|
|
20240923,152300,68794590,744,744,744,744,0
|
|
20240923,152200,68794590,744,744,744,744,0
|
|
20240923,152100,68794590,744,744,744,744,0
|
|
20240923,152000,68794590,744,744,744,744,0
|
|
20240923,151900,68794590,744,742,744,742,2
|
|
20240923,151800,68793104,735,743,745,733,8291
|
|
20240923,151700,62689313,745,743,745,743,2
|
|
20240923,151600,62687825,745,745,745,745,112
|
|
20240923,151500,62604385,742,744,745,742,2962
|
|
20240923,151400,60404012,744,744,745,744,135
|
|
20240923,151300,60303569,745,745,745,745,111
|
|
20240923,151200,60220874,743,743,743,743,0
|
|
20240923,151100,60220874,743,743,743,743,0
|
|
20240923,151000,60220874,743,744,744,743,156
|
|
20240923,150900,60104955,745,743,745,743,120
|
|
20240923,150800,60015615,744,744,744,744,1071
|
|
20240923,150700,59218791,744,744,744,744,20
|
|
20240923,150600,59203911,745,745,745,745,0
|
|
20240923,150500,59203911,745,745,745,745,0
|
|
20240923,150400,59203911,745,745,745,745,0
|
|
20240923,150300,59203911,745,745,745,745,0
|
|
20240923,150200,59203911,745,745,745,745,11
|
|
20240923,150100,59195716,745,745,745,745,0
|
|
20240923,150000,59195716,745,745,745,745,0
|
|
20240923,145900,59195716,745,745,745,745,11
|
|
20240923,145800,59187521,744,744,744,744,0
|
|
20240923,145700,59187521,744,744,744,744,393
|
|
20240923,145600,58895129,744,744,744,744,500
|
|
20240923,145500,58523129,744,744,744,744,0
|
|
20240923,145400,58523129,744,744,744,744,0
|
|
20240923,145300,58523129,744,744,744,744,0
|
|
20240923,145200,58523129,744,745,745,744,361
|
|
20240923,145100,58254384,745,745,745,745,0
|
|
20240923,145000,58254384,745,745,745,745,1913
|
|
20240923,144900,56829199,744,744,744,744,439
|
|
20240923,144800,56502583,744,744,744,744,0
|
|
20240923,144700,56502583,744,745,745,744,61
|
|
20240923,144600,56457188,744,744,744,744,2150
|
|
20240923,144500,54857588,744,744,744,744,0
|
|
20240923,144400,54857588,744,744,744,744,1
|
|
20240923,144300,54856844,744,745,745,744,3135
|
|
20240923,144200,52521404,744,744,744,744,0
|
|
20240923,144100,52521404,744,744,744,744,0
|
|
20240923,144000,52521404,744,744,744,744,0
|
|
20240923,143900,52521404,744,744,744,744,0
|
|
20240923,143800,52521404,744,744,744,744,2
|
|
20240923,143700,52519916,745,745,745,745,0
|
|
20240923,143600,52519916,745,745,745,745,0
|
|
20240923,143500,52519916,745,745,745,745,0
|
|
20240923,143400,52519916,745,745,745,745,11
|
|
20240923,143300,52511721,744,744,744,744,1000
|
|
20240923,143200,51767721,744,744,744,744,0
|
|
20240923,143100,51767721,744,744,744,744,0
|
|
20240923,143000,51767721,744,744,744,744,0
|
|
20240923,142900,51767721,744,744,744,744,0
|
|
20240923,142800,51767721,744,744,744,744,0
|
|
20240923,142700,51767721,744,745,745,744,428
|
|
20240923,142600,51449148,745,745,745,745,0
|
|
20240923,142500,51449148,745,745,745,745,0
|
|
20240923,142400,51449148,745,745,745,745,0
|
|
20240923,142300,51449148,745,746,746,745,15
|
|
20240923,142200,51437963,746,746,746,746,11
|
|
20240923,142100,51429757,745,745,745,745,10
|
|
20240923,142000,51422307,744,744,744,744,0
|
|
20240923,141900,51422307,744,744,744,744,0
|
|
20240923,141800,51422307,744,744,744,744,0
|
|
20240923,141700,51422307,744,744,744,744,0
|
|
20240923,141600,51422307,744,744,744,744,0
|
|
20240923,141500,51422307,744,744,744,744,0
|
|
20240923,141400,51422307,744,744,744,744,0
|
|
20240923,141300,51422307,744,744,744,744,0
|
|
20240923,141200,51422307,744,744,744,744,0
|
|
20240923,141100,51422307,744,744,744,744,10
|
|
20240923,141000,51414867,743,743,743,743,0
|
|
20240923,140900,51414867,743,743,743,743,10
|
|
20240923,140800,51407437,743,744,744,743,412
|
|
20240923,140700,51101094,747,747,747,747,0
|
|
20240923,140600,51101094,747,747,747,747,0
|
|
20240923,140500,51101094,747,747,747,747,0
|
|
20240923,140400,51101094,747,747,747,747,0
|
|
20240923,140300,51101094,747,747,747,747,0
|
|
20240923,140200,51101094,747,747,747,747,0
|
|
20240923,140100,51101094,747,747,747,747,0
|
|
20240923,140000,51101094,747,747,747,747,86
|
|
20240923,135900,51036852,747,747,747,747,484
|
|
20240923,135800,50675304,747,747,747,747,30
|
|
20240923,135700,50652894,747,747,747,747,47
|
|
20240923,135600,50617785,746,746,746,746,47
|
|
20240923,135500,50582723,746,746,746,746,58
|
|
20240923,135400,50539455,746,746,746,746,0
|
|
20240923,135300,50539455,746,746,746,746,0
|
|
20240923,135200,50539455,746,747,747,746,98
|
|
20240923,135100,50466300,746,746,746,746,86
|
|
20240923,135000,50402144,747,747,747,747,0
|
|
20240923,134900,50402144,747,747,747,747,101
|
|
20240923,134800,50326697,747,748,748,747,143
|
|
20240923,134700,50219819,748,748,748,748,0
|
|
20240923,134600,50219819,748,748,748,748,2
|
|
20240923,134500,50218323,744,748,748,744,181
|
|
20240923,134400,50082972,748,748,748,748,59
|
|
20240923,134300,50038840,747,748,748,747,184
|
|
20240923,134200,49901293,746,746,746,746,1
|
|
20240923,134100,49900547,748,748,748,748,0
|
|
20240923,134000,49900547,748,748,748,748,99
|
|
20240923,133900,49826495,748,748,748,748,86
|
|
20240923,133800,49762167,748,748,748,748,111
|
|
20240923,133700,49679139,747,747,747,747,0
|
|
20240923,133600,49679139,747,747,747,747,0
|
|
20240923,133500,49679139,747,748,748,747,62
|
|
20240923,133400,49632775,748,748,748,748,0
|
|
20240923,133300,49632775,748,748,748,748,156
|
|
20240923,133200,49516087,748,748,748,748,58
|
|
20240923,133100,49472703,748,748,748,748,0
|
|
20240923,133000,49472703,748,748,748,748,223
|
|
20240923,132900,49305899,748,748,748,748,48
|
|
20240923,132800,49269995,748,748,748,748,0
|
|
20240923,132700,49269995,748,747,748,747,414
|
|
20240923,132600,48960542,746,746,746,746,10
|
|
20240923,132500,48953082,746,746,746,746,86
|
|
20240923,132400,48888926,746,746,746,746,58
|
|
20240923,132300,48845658,746,746,746,746,51
|
|
20240923,132200,48807612,746,746,746,746,0
|
|
20240923,132100,48807612,746,746,746,746,101
|
|
20240923,132000,48732266,746,746,746,746,0
|
|
20240923,131900,48732266,746,747,747,746,280
|
|
20240923,131800,48523300,747,747,747,747,57
|
|
20240923,131700,48480721,747,747,747,747,0
|
|
20240923,131600,48480721,747,747,747,747,224
|
|
20240923,131500,48313393,747,747,747,747,52
|
|
20240923,131400,48274549,747,747,747,747,0
|
|
20240923,131300,48274549,747,747,747,747,155
|
|
20240923,131200,48158764,747,747,747,747,49
|
|
20240923,131100,48122161,747,747,747,747,0
|
|
20240923,131000,48122161,747,747,747,747,131
|
|
20240923,130900,48024304,747,747,747,747,0
|
|
20240923,130800,48024304,747,747,747,747,55
|
|
20240923,130700,47983219,747,746,747,746,148
|
|
20240923,130600,47872668,746,746,746,746,0
|
|
20240923,130500,47872668,746,746,746,746,1
|
|
20240923,130400,47871922,746,746,746,746,86
|
|
20240923,130300,47807766,746,745,746,745,34
|
|
20240923,130200,47782416,745,746,746,745,141
|
|
20240923,130100,47677316,746,746,746,746,118
|
|
20240923,130000,47589288,745,745,745,745,0
|
|
20240923,125900,47589288,745,745,745,745,520
|
|
20240923,125800,47201888,745,745,745,745,86
|
|
20240923,125700,47137818,745,745,745,745,60
|
|
20240923,125600,47093118,745,745,745,745,60
|
|
20240923,125500,47048418,745,745,745,745,96
|
|
20240923,125400,46976898,745,745,745,745,55
|
|
20240923,125300,46935923,745,745,745,745,54
|
|
20240923,125200,46895693,745,745,745,745,86
|
|
20240923,125100,46831623,745,745,745,745,44
|
|
20240923,125000,46798843,745,745,745,745,140
|
|
20240923,124900,46694543,745,745,745,745,0
|
|
20240923,124800,46694543,745,745,745,745,56
|
|
20240923,124700,46652823,745,744,745,744,132
|
|
20240923,124600,46554520,744,744,744,744,10
|
|
20240923,124500,46547080,744,744,744,744,54
|
|
20240923,124400,46506904,744,745,745,744,132
|
|
20240923,124300,46408610,745,745,745,745,0
|
|
20240923,124200,46408610,745,745,745,745,110
|
|
20240923,124100,46326660,745,745,745,745,86
|
|
20240923,124000,46262590,744,744,744,744,1
|
|
20240923,123900,46261846,745,745,745,745,52
|
|
20240923,123800,46223106,745,745,745,745,86
|
|
20240923,123700,46159036,745,745,745,745,101
|
|
20240923,123600,46083791,744,744,744,744,0
|
|
20240923,123500,46083791,744,744,744,744,763
|
|
20240923,123400,45516119,744,744,744,744,59
|
|
20240923,123300,45472223,744,744,744,744,0
|
|
20240923,123200,45472223,744,744,744,744,192
|
|
20240923,123100,45329375,744,744,744,744,72
|
|
20240923,123000,45275807,744,744,744,744,20
|
|
20240923,122900,45260927,744,744,744,744,163
|
|
20240923,122800,45139655,743,743,743,743,1262
|
|
20240923,122700,44201989,743,743,743,743,0
|
|
20240923,122600,44201989,743,743,743,743,131
|
|
20240923,122500,44104656,743,743,743,743,109
|
|
20240923,122400,44023669,742,742,742,742,0
|
|
20240923,122300,44023669,742,742,742,742,121
|
|
20240923,122200,43933887,742,742,742,742,0
|
|
20240923,122100,43933887,742,742,742,742,104
|
|
20240923,122000,43856719,742,742,742,742,86
|
|
20240923,121900,43792907,742,742,742,742,0
|
|
20240923,121800,43792907,742,742,742,742,189
|
|
20240923,121700,43652669,743,743,743,743,47
|
|
20240923,121600,43617748,737,737,737,737,0
|
|
20240923,121500,43617748,737,737,737,737,0
|
|
20240923,121400,43617748,737,744,744,737,9216
|
|
20240923,121300,36807274,744,744,744,744,0
|
|
20240923,121200,36807274,744,744,744,743,536
|
|
20240923,121100,36408790,744,744,744,744,45
|
|
20240923,121000,36375310,744,744,744,744,0
|
|
20240923,120900,36375310,744,744,744,744,137
|
|
20240923,120800,36273382,744,744,744,744,0
|
|
20240923,120700,36273382,744,744,744,744,51
|
|
20240923,120600,36235438,744,744,744,744,135
|
|
20240923,120500,36134998,744,744,744,744,0
|
|
20240923,120400,36134998,744,743,744,743,154
|
|
20240923,120300,36020521,743,744,744,743,206
|
|
20240923,120200,35867408,744,744,744,744,95
|
|
20240923,120100,35796728,745,745,745,745,51
|
|
20240923,120000,35758733,745,745,745,745,136
|
|
20240923,115900,35657413,745,745,745,745,0
|
|
20240923,115800,35657413,745,745,745,745,67
|
|
20240923,115700,35607498,745,745,745,745,86
|
|
20240923,115600,35543428,745,745,745,745,57
|
|
20240923,115500,35500963,745,745,745,745,45
|
|
20240923,115400,35467438,744,744,744,744,52
|
|
20240923,115300,35428750,744,744,744,744,53
|
|
20240923,115200,35389318,744,744,744,744,64
|
|
20240923,115100,35341702,744,744,744,744,87
|
|
20240923,115000,35276974,744,744,744,744,56
|
|
20240923,114900,35235310,744,744,744,744,135
|
|
20240923,114800,35134870,744,744,744,744,0
|
|
20240923,114700,35134870,744,744,744,744,50
|
|
20240923,114600,35097670,744,744,744,744,86
|
|
20240923,114500,35033686,744,744,744,744,44
|
|
20240923,114400,35000950,744,744,744,744,58
|
|
20240923,114300,34957798,744,744,744,744,86
|
|
20240923,114200,34893814,744,744,744,744,45
|
|
20240923,114100,34860334,744,744,744,744,50
|
|
20240923,114000,34823134,744,744,744,744,86
|
|
20240923,113900,34759150,744,744,744,744,48
|
|
20240923,113800,34723438,744,744,744,744,55
|
|
20240923,113700,34682518,744,744,744,744,836
|
|
20240923,113600,34060534,744,744,744,744,56
|
|
20240923,113500,34018870,744,745,745,744,267
|
|
20240923,113400,33820037,745,745,745,745,86
|
|
20240923,113300,33755967,745,745,745,745,56
|
|
20240923,113200,33714247,744,744,744,744,5
|
|
20240923,113100,33710527,745,744,745,744,99
|
|
20240923,113000,33636822,743,743,743,743,0
|
|
20240923,112900,33636822,743,743,743,743,1
|
|
20240923,112800,33636079,744,743,744,743,181
|
|
20240923,112700,33501488,741,741,741,741,200
|
|
20240923,112600,33353288,742,742,742,742,24
|
|
20240923,112500,33335480,742,742,742,742,107
|
|
20240923,112400,33256086,741,741,741,741,0
|
|
20240923,112300,33256086,741,741,741,741,1276
|
|
20240923,112200,32310570,741,741,741,741,1137
|
|
20240923,112100,31468053,741,741,741,741,1000
|
|
20240923,112000,30727053,741,741,741,741,2145
|
|
20240923,111900,29137608,741,741,741,741,44
|
|
20240923,111800,29105004,741,741,741,741,0
|
|
20240923,111700,29105004,741,741,741,741,176
|
|
20240923,111600,28974588,740,739,740,739,30
|
|
20240923,111500,28952408,739,740,740,739,80
|
|
20240923,111400,28893276,741,741,741,741,193
|
|
20240923,111300,28750263,741,741,741,741,56
|
|
20240923,111200,28708767,740,740,740,740,0
|
|
20240923,111100,28708767,740,740,740,740,3045
|
|
20240923,111000,26455467,740,740,740,740,0
|
|
20240923,110900,26455467,740,740,740,740,65
|
|
20240923,110800,26407367,740,740,740,740,130
|
|
20240923,110700,26311167,740,740,740,740,200
|
|
20240923,110600,26163167,740,740,740,740,43
|
|
20240923,110500,26131347,739,739,739,739,81
|
|
20240923,110400,26071488,739,739,739,739,900
|
|
20240923,110300,25406388,739,739,739,739,57
|
|
20240923,110200,25364265,739,739,739,739,143
|
|
20240923,110100,25258588,739,739,739,739,0
|
|
20240923,110000,25258588,739,739,739,739,52
|
|
20240923,105900,25220160,739,739,739,739,138
|
|
20240923,105800,25118178,739,739,739,739,0
|
|
20240923,105700,25118178,739,739,739,739,55
|
|
20240923,105600,25077533,739,739,739,739,85
|
|
20240923,105500,25014718,739,739,739,739,47
|
|
20240923,105400,24979985,739,739,739,739,44
|
|
20240923,105300,24947469,739,739,739,739,86
|
|
20240923,105200,24883915,739,739,739,739,58
|
|
20240923,105100,24841053,739,739,739,739,144
|
|
20240923,105000,24734637,739,740,740,739,1391
|
|
20240923,104900,23706307,740,740,740,740,44
|
|
20240923,104800,23673747,741,741,741,741,130
|
|
20240923,104700,23577417,740,740,740,740,300
|
|
20240923,104600,23355417,741,741,741,741,49
|
|
20240923,104500,23319108,741,741,741,741,86
|
|
20240923,104400,23255382,740,740,740,740,51
|
|
20240923,104300,23217642,740,740,740,740,44
|
|
20240923,104200,23185082,740,741,741,740,217
|
|
20240923,104100,23024330,741,741,741,741,0
|
|
20240923,104000,23024330,741,741,741,741,92
|
|
20240923,103900,22956158,741,741,741,741,86
|
|
20240923,103800,22892432,740,740,740,740,55
|
|
20240923,103700,22851732,740,740,740,740,0
|
|
20240923,103600,22851732,740,741,741,740,131
|
|
20240923,103500,22754706,741,740,741,740,2319
|
|
20240923,103400,21038598,740,740,740,740,65
|
|
20240923,103300,20990498,740,740,740,740,59
|
|
20240923,103200,20946838,740,739,740,739,1000
|
|
20240923,103100,20207492,739,739,739,739,0
|
|
20240923,103000,20207492,739,739,739,739,267
|
|
20240923,102900,20010179,739,739,739,739,54
|
|
20240923,102800,19970273,739,738,739,738,372
|
|
20240923,102700,19695527,738,736,738,736,87
|
|
20240923,102600,19631323,738,738,738,738,1455
|
|
20240923,102500,18557533,738,738,738,738,0
|
|
20240923,102400,18557533,738,738,738,738,136
|
|
20240923,102300,18457165,738,738,738,738,300
|
|
20240923,102200,18235765,737,737,737,737,0
|
|
20240923,102100,18235765,737,737,737,737,101
|
|
20240923,102000,18161328,737,737,737,737,0
|
|
20240923,101900,18161328,737,736,737,736,140
|
|
20240923,101800,18058234,734,734,734,734,0
|
|
20240923,101700,18058234,734,735,735,734,81
|
|
20240923,101600,17998700,736,736,736,736,131
|
|
20240923,101500,17902284,736,736,736,736,50
|
|
20240923,101400,17865484,736,736,736,736,0
|
|
20240923,101300,17865484,736,736,736,736,145
|
|
20240923,101200,17758764,736,736,736,736,52
|
|
20240923,101100,17720492,735,735,735,735,0
|
|
20240923,101000,17720492,735,736,736,735,60
|
|
20240923,100900,17676338,737,735,737,735,54
|
|
20240923,100800,17636644,735,735,735,735,0
|
|
20240923,100700,17636644,735,736,736,735,221
|
|
20240923,100600,17474076,736,736,736,736,0
|
|
20240923,100500,17474076,736,736,736,736,941
|
|
20240923,100400,16781500,737,736,737,736,286
|
|
20240923,100300,16570918,737,737,737,737,0
|
|
20240923,100200,16570918,737,737,737,737,96
|
|
20240923,100100,16500166,737,737,737,737,152
|
|
20240923,100000,16388142,736,736,736,736,0
|
|
20240923,095900,16388142,736,736,736,736,0
|
|
20240923,095800,16388142,736,736,736,736,0
|
|
20240923,095700,16388142,736,736,736,736,516
|
|
20240923,095600,16008366,736,736,736,736,0
|
|
20240923,095500,16008366,736,737,737,736,1006
|
|
20240923,095400,15267928,737,737,737,737,144
|
|
20240923,095300,15161800,737,737,737,737,50
|
|
20240923,095200,15124950,737,737,737,737,0
|
|
20240923,095100,15124950,737,736,737,736,73
|
|
20240923,095000,15071169,737,737,737,737,45
|
|
20240923,094900,15038004,737,737,737,737,9
|
|
20240923,094800,15031371,737,737,737,737,285
|
|
20240923,094700,14821326,737,737,737,737,50
|
|
20240923,094600,14784476,736,736,736,736,168
|
|
20240923,094500,14660828,736,736,736,736,122
|
|
20240923,094400,14571036,736,736,736,736,0
|
|
20240923,094300,14571036,736,735,736,735,331
|
|
20240923,094200,14327551,735,735,735,735,0
|
|
20240923,094100,14327551,735,735,735,735,0
|
|
20240923,094000,14327551,735,735,735,735,102
|
|
20240923,093900,14252581,732,732,732,732,0
|
|
20240923,093800,14252581,732,733,733,732,50
|
|
20240923,093700,14215937,735,735,735,735,1
|
|
20240923,093600,14215202,735,736,736,735,187
|
|
20240923,093500,14077712,736,736,736,736,111
|
|
20240923,093400,13996016,736,736,736,736,132
|
|
20240923,093300,13898864,736,736,736,736,0
|
|
20240923,093200,13898864,736,736,736,736,23
|
|
20240923,093100,13881936,732,736,736,732,300
|
|
20240923,093000,13661694,736,736,736,736,13
|
|
20240923,092900,13652126,736,736,736,736,50
|
|
20240923,092800,13615326,736,736,736,736,196
|
|
20240923,092700,13471070,736,736,736,736,1
|
|
20240923,092600,13470334,735,735,735,735,0
|
|
20240923,092500,13470334,735,736,736,735,909
|
|
20240923,092400,12802084,736,736,736,736,6
|
|
20240923,092300,12797668,736,735,736,735,63
|
|
20240923,092200,12751301,737,737,737,737,86
|
|
20240923,092100,12687919,737,736,737,736,102
|
|
20240923,092000,12612785,737,737,737,737,87
|
|
20240923,091900,12548666,737,737,737,737,101
|
|
20240923,091800,12474229,738,737,738,737,352
|
|
20240923,091700,12214752,738,738,738,738,46
|
|
20240923,091600,12180804,738,738,738,738,158
|
|
20240923,091500,12064200,739,737,739,737,1033
|
|
20240923,091400,11302827,737,735,737,735,28
|
|
20240923,091300,11282213,736,736,736,736,86
|
|
20240923,091200,11218917,736,735,736,735,74
|
|
20240923,091100,11164472,735,734,735,734,129
|
|
20240923,091000,11069700,732,732,732,732,275
|
|
20240923,090900,10868400,732,732,732,732,1008
|
|
20240923,090800,10130544,737,737,737,737,0
|
|
20240923,090700,10130544,737,736,737,733,1017
|
|
20240923,090600,9382071,736,736,736,736,1000
|
|
20240923,090500,8646071,735,734,735,734,2000
|
|
20240923,090400,7177071,734,734,734,734,1
|
|
20240923,090300,7176337,729,734,734,729,1992
|
|
20240923,090200,5723169,734,734,734,734,0
|
|
20240923,090100,5723169,734,732,734,730,5350
|
|
20240923,090000,1808637,732,735,735,732,2468
|