675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201200,100462931,739,695,739,694,10001
|
|
20240905,201100,100462931,739,739,739,739,0
|
|
20240905,201000,100462931,739,739,739,739,0
|
|
20240905,200900,100462931,739,739,739,739,0
|
|
20240905,200800,100462931,739,739,739,739,0
|
|
20240905,200700,100462931,739,739,739,739,0
|
|
20240905,200600,100462931,739,739,739,739,0
|
|
20240905,200500,100462931,739,739,739,739,0
|
|
20240905,200400,100462931,739,739,739,739,0
|
|
20240905,200300,100462931,739,739,739,739,0
|
|
20240905,200200,100462931,739,739,739,739,0
|
|
20240905,200100,100462931,739,739,739,739,0
|
|
20240905,200000,100462931,739,739,739,739,0
|
|
20240905,195900,100462931,739,739,739,739,0
|
|
20240905,195800,100462931,739,739,739,739,0
|
|
20240905,195700,100462931,739,739,739,739,0
|
|
20240905,195600,100462931,739,739,739,739,0
|
|
20240905,195500,100462931,739,739,739,739,0
|
|
20240905,195400,100462931,739,739,739,739,0
|
|
20240905,195300,100462931,739,739,739,739,0
|
|
20240905,195200,100462931,739,739,739,739,0
|
|
20240905,195100,100462931,739,739,739,739,0
|
|
20240905,195000,100462931,739,739,739,739,0
|
|
20240905,194900,100462931,739,739,739,739,0
|
|
20240905,194800,100462931,739,739,739,739,0
|
|
20240905,194700,100462931,739,739,739,739,0
|
|
20240905,194600,100462931,739,739,739,739,0
|
|
20240905,194500,100462931,739,739,739,739,0
|
|
20240905,194400,100462931,739,739,739,739,0
|
|
20240905,194300,100462931,739,739,739,739,0
|
|
20240905,194200,100462931,739,695,739,694,10001
|
|
20240905,194100,100462931,739,739,739,739,0
|
|
20240905,194000,100462931,739,739,739,739,0
|
|
20240905,193900,100462931,739,739,739,739,0
|
|
20240905,193800,100462931,739,739,739,739,0
|
|
20240905,193700,100462931,739,739,739,739,0
|
|
20240905,193600,100462931,739,739,739,739,0
|
|
20240905,193500,100462931,739,739,739,739,0
|
|
20240905,193400,100462931,739,739,739,739,0
|
|
20240905,193300,100462931,739,739,739,739,0
|
|
20240905,193200,100462931,739,739,739,739,0
|
|
20240905,193100,100462931,739,739,739,739,0
|
|
20240905,193000,100462931,739,739,739,739,0
|
|
20240905,192900,100462931,739,739,739,739,0
|
|
20240905,192800,100462931,739,739,739,739,0
|
|
20240905,192700,100462931,739,739,739,739,0
|
|
20240905,192600,100462931,739,739,739,739,0
|
|
20240905,192500,100462931,739,739,739,739,0
|
|
20240905,192400,100462931,739,739,739,739,0
|
|
20240905,192300,100462931,739,739,739,739,0
|
|
20240905,192200,100462931,739,739,739,739,0
|
|
20240905,192100,100462931,739,739,739,739,0
|
|
20240905,192000,100462931,739,739,739,739,0
|
|
20240905,191900,100462931,739,739,739,739,0
|
|
20240905,191800,100462931,739,739,739,739,0
|
|
20240905,191700,100462931,739,739,739,739,0
|
|
20240905,191600,100462931,739,739,739,739,0
|
|
20240905,191500,100462931,739,739,739,739,0
|
|
20240905,191400,100462931,739,739,739,739,0
|
|
20240905,191300,100462931,739,739,739,739,0
|
|
20240905,191200,100462931,739,695,739,694,10001
|
|
20240905,191100,100462931,739,739,739,739,0
|
|
20240905,191000,100462931,739,739,739,739,0
|
|
20240905,190900,100462931,739,739,739,739,0
|
|
20240905,190800,100462931,739,739,739,739,0
|
|
20240905,190700,100462931,739,739,739,739,0
|
|
20240905,190600,100462931,739,739,739,739,0
|
|
20240905,190500,100462931,739,739,739,739,0
|
|
20240905,190400,100462931,739,739,739,739,0
|
|
20240905,190300,100462931,739,739,739,739,0
|
|
20240905,190200,100462931,739,739,739,739,0
|
|
20240905,190100,100462931,739,739,739,739,0
|
|
20240905,190000,100462931,739,739,739,739,0
|
|
20240905,185900,100462931,739,739,739,739,0
|
|
20240905,185800,100462931,739,739,739,739,0
|
|
20240905,185700,100462931,739,739,739,739,0
|
|
20240905,185600,100462931,739,739,739,739,0
|
|
20240905,185500,100462931,739,739,739,739,0
|
|
20240905,185400,100462931,739,739,739,739,0
|
|
20240905,185300,100462931,739,739,739,739,0
|
|
20240905,185200,100462931,739,739,739,739,0
|
|
20240905,185100,100462931,739,739,739,739,0
|
|
20240905,185000,100462931,739,739,739,739,0
|
|
20240905,184900,100462931,739,739,739,739,0
|
|
20240905,184800,100462931,739,739,739,739,0
|
|
20240905,184700,100462931,739,739,739,739,0
|
|
20240905,184600,100462931,739,739,739,739,0
|
|
20240905,184500,100462931,739,739,739,739,0
|
|
20240905,184400,100462931,739,739,739,739,0
|
|
20240905,184300,100462931,739,739,739,739,0
|
|
20240905,184200,100462931,739,695,739,694,10001
|
|
20240905,184100,100462931,739,739,739,739,0
|
|
20240905,184000,100462931,739,739,739,739,0
|
|
20240905,183900,100462931,739,739,739,739,0
|
|
20240905,183800,100462931,739,739,739,739,0
|
|
20240905,183700,100462931,739,739,739,739,0
|
|
20240905,183600,100462931,739,739,739,739,0
|
|
20240905,183500,100462931,739,739,739,739,0
|
|
20240905,183400,100462931,739,739,739,739,0
|
|
20240905,183300,100462931,739,739,739,739,0
|
|
20240905,183200,100462931,739,739,739,739,0
|
|
20240905,183100,100462931,739,739,739,739,0
|
|
20240905,183000,100462931,739,739,739,739,0
|
|
20240905,182900,100462931,739,739,739,739,0
|
|
20240905,182800,100462931,739,739,739,739,0
|
|
20240905,182700,100462931,739,739,739,739,0
|
|
20240905,182600,100462931,739,739,739,739,0
|
|
20240905,182500,100462931,739,739,739,739,0
|
|
20240905,182400,100462931,739,739,739,739,0
|
|
20240905,182300,100462931,739,739,739,739,0
|
|
20240905,182200,100462931,739,739,739,739,0
|
|
20240905,182100,100462931,739,739,739,739,0
|
|
20240905,182000,100462931,739,739,739,739,0
|
|
20240905,181900,100462931,739,739,739,739,0
|
|
20240905,181800,100462931,739,739,739,739,0
|
|
20240905,181700,100462931,739,739,739,739,0
|
|
20240905,181600,100462931,739,739,739,739,0
|
|
20240905,181500,100462931,739,739,739,739,0
|
|
20240905,181400,100462931,739,739,739,739,0
|
|
20240905,181300,100462931,739,739,739,739,0
|
|
20240905,181200,100462931,739,695,739,694,10001
|
|
20240905,181100,100462931,739,739,739,739,0
|
|
20240905,181000,100462931,739,739,739,739,0
|
|
20240905,180900,100462931,739,739,739,739,0
|
|
20240905,180800,100462931,739,739,739,739,0
|
|
20240905,180700,100462931,739,739,739,739,0
|
|
20240905,180600,100462931,739,739,739,739,0
|
|
20240905,180500,100462931,739,739,739,739,0
|
|
20240905,180400,100462931,739,739,739,739,0
|
|
20240905,180300,100462931,739,739,739,739,0
|
|
20240905,180200,100462931,739,739,739,739,0
|
|
20240905,180100,100462931,739,739,739,739,0
|
|
20240905,180000,100462931,739,739,739,739,0
|
|
20240905,175900,100462931,739,739,739,739,0
|
|
20240905,175800,100462931,739,739,739,739,0
|
|
20240905,175700,100462931,739,739,739,739,0
|
|
20240905,175600,100462931,739,739,739,739,0
|
|
20240905,175500,100462931,739,739,739,739,0
|
|
20240905,175400,100462931,739,739,739,739,0
|
|
20240905,175300,100462931,739,739,739,739,0
|
|
20240905,175200,100462931,739,739,739,739,0
|
|
20240905,175100,100462931,739,739,739,739,0
|
|
20240905,175000,100462931,739,739,739,739,0
|
|
20240905,174900,100462931,739,739,739,739,0
|
|
20240905,174800,100462931,739,739,739,739,0
|
|
20240905,174700,100462931,739,739,739,739,0
|
|
20240905,174600,100462931,739,739,739,739,0
|
|
20240905,174500,100462931,739,739,739,739,0
|
|
20240905,174400,100462931,739,739,739,739,0
|
|
20240905,174300,100462931,739,739,739,739,0
|
|
20240905,174200,100462931,739,695,739,694,10001
|
|
20240905,174100,100462931,739,739,739,739,0
|
|
20240905,174000,100462931,739,739,739,739,0
|
|
20240905,173900,100462931,739,739,739,739,0
|
|
20240905,173800,100462931,739,739,739,739,0
|
|
20240905,173700,100462931,739,739,739,739,0
|
|
20240905,173600,100462931,739,739,739,739,0
|
|
20240905,173500,100462931,739,739,739,739,0
|
|
20240905,173400,100462931,739,739,739,739,0
|
|
20240905,173300,100462931,739,739,739,739,0
|
|
20240905,173200,100462931,739,739,739,739,0
|
|
20240905,173100,100462931,739,739,739,739,0
|
|
20240905,173000,100462931,739,739,739,739,0
|
|
20240905,172900,100462931,739,739,739,739,0
|
|
20240905,172800,100462931,739,739,739,739,0
|
|
20240905,172700,100462931,739,739,739,739,0
|
|
20240905,172600,100462931,739,739,739,739,0
|
|
20240905,172500,100462931,739,739,739,739,0
|
|
20240905,172400,100462931,739,739,739,739,0
|
|
20240905,172300,100462931,739,739,739,739,0
|
|
20240905,172200,100462931,739,739,739,739,0
|
|
20240905,172100,100462931,739,739,739,739,0
|
|
20240905,172000,100462931,739,739,739,739,0
|
|
20240905,171900,100462931,739,739,739,739,0
|
|
20240905,171800,100462931,739,739,739,739,0
|
|
20240905,171700,100462931,739,739,739,739,0
|
|
20240905,171600,100462931,739,739,739,739,0
|
|
20240905,171500,100462931,739,739,739,739,0
|
|
20240905,171400,100462931,739,739,739,739,0
|
|
20240905,171300,100462931,739,739,739,739,0
|
|
20240905,171200,100462931,739,695,739,694,10001
|
|
20240905,171100,100462931,739,739,739,739,0
|
|
20240905,171000,100462931,739,739,739,739,0
|
|
20240905,170900,100462931,739,739,739,739,0
|
|
20240905,170800,100462931,739,739,739,739,0
|
|
20240905,170700,100462931,739,739,739,739,0
|
|
20240905,170600,100462931,739,739,739,739,0
|
|
20240905,170500,100462931,739,739,739,739,0
|
|
20240905,170400,100462931,739,739,739,739,0
|
|
20240905,170300,100462931,739,739,739,739,0
|
|
20240905,170200,100462931,739,739,739,739,0
|
|
20240905,170100,100462931,739,739,739,739,0
|
|
20240905,170000,100462931,739,739,739,739,0
|
|
20240905,165900,100462931,739,739,739,739,0
|
|
20240905,165800,100462931,739,739,739,739,0
|
|
20240905,165700,100462931,739,739,739,739,0
|
|
20240905,165600,100462931,739,739,739,739,0
|
|
20240905,165500,100462931,739,739,739,739,0
|
|
20240905,165400,100462931,739,739,739,739,0
|
|
20240905,165300,100462931,739,739,739,739,0
|
|
20240905,165200,100462931,739,739,739,739,0
|
|
20240905,165100,100462931,739,739,739,739,0
|
|
20240905,165000,100462931,739,739,739,739,0
|
|
20240905,164900,100462931,739,739,739,739,0
|
|
20240905,164800,100462931,739,739,739,739,0
|
|
20240905,164700,100462931,739,739,739,739,0
|
|
20240905,164600,100462931,739,739,739,739,0
|
|
20240905,164500,100462931,739,739,739,739,0
|
|
20240905,164400,100462931,739,739,739,739,0
|
|
20240905,164300,100462931,739,739,739,739,0
|
|
20240905,164200,100462931,739,695,739,694,10001
|
|
20240905,164100,100462931,739,739,739,739,0
|
|
20240905,164000,100462931,739,739,739,739,0
|
|
20240905,163900,100462931,739,739,739,739,0
|
|
20240905,163800,100462931,739,739,739,739,0
|
|
20240905,163700,100462931,739,739,739,739,0
|
|
20240905,163600,100462931,739,739,739,739,0
|
|
20240905,163500,100462931,739,739,739,739,0
|
|
20240905,163400,100462931,739,739,739,739,0
|
|
20240905,163300,100462931,739,739,739,739,0
|
|
20240905,163200,100462931,739,739,739,739,0
|
|
20240905,163100,100462931,739,739,739,739,0
|
|
20240905,163000,100462931,739,739,739,739,0
|
|
20240905,162900,100462931,739,739,739,739,0
|
|
20240905,162800,100462931,739,739,739,739,0
|
|
20240905,162700,100462931,739,739,739,739,0
|
|
20240905,162600,100462931,739,739,739,739,0
|
|
20240905,162500,100462931,739,739,739,739,0
|
|
20240905,162400,100462931,739,739,739,739,0
|
|
20240905,162300,100462931,739,739,739,739,0
|
|
20240905,162200,100462931,739,739,739,739,0
|
|
20240905,162100,100462931,739,739,739,739,0
|
|
20240905,162000,100462931,739,739,739,739,0
|
|
20240905,161900,100462931,739,739,739,739,0
|
|
20240905,161800,100462931,739,739,739,739,0
|
|
20240905,161700,100462931,739,739,739,739,0
|
|
20240905,161600,100462931,739,739,739,739,0
|
|
20240905,161500,100462931,739,739,739,739,0
|
|
20240905,161400,100462931,739,739,739,739,0
|
|
20240905,161300,100462931,739,739,739,739,0
|
|
20240905,161200,100462931,739,695,739,694,10001
|
|
20240905,161100,100462931,739,739,739,739,0
|
|
20240905,161000,100462931,739,739,739,739,0
|
|
20240905,160900,100462931,739,739,739,739,0
|
|
20240905,160800,100462931,739,739,739,739,0
|
|
20240905,160700,100462931,739,739,739,739,0
|
|
20240905,160600,100462931,739,739,739,739,0
|
|
20240905,160500,100462931,739,739,739,739,0
|
|
20240905,160400,100462931,739,739,739,739,0
|
|
20240905,160300,100462931,739,739,739,739,0
|
|
20240905,160200,100462931,739,739,739,739,0
|
|
20240905,160100,100462931,739,739,739,739,0
|
|
20240905,160000,100462931,739,739,739,739,0
|
|
20240905,155900,100462931,739,739,739,739,0
|
|
20240905,155800,100462931,739,739,739,739,0
|
|
20240905,155700,100462931,739,739,739,739,0
|
|
20240905,155600,100462931,739,739,739,739,0
|
|
20240905,155500,100462931,739,739,739,739,0
|
|
20240905,155400,100462931,739,739,739,739,0
|
|
20240905,155300,100462931,739,739,739,739,0
|
|
20240905,155200,100462931,739,739,739,739,0
|
|
20240905,155100,100462931,739,739,739,739,0
|
|
20240905,155000,100462931,739,739,739,739,0
|
|
20240905,154900,100462931,739,739,739,739,0
|
|
20240905,154800,100462931,739,739,739,739,0
|
|
20240905,154700,100462931,739,739,739,739,0
|
|
20240905,154600,100462931,739,739,739,739,0
|
|
20240905,154500,100462931,739,739,739,739,0
|
|
20240905,154400,100462931,739,739,739,739,0
|
|
20240905,154300,100462931,739,739,739,739,0
|
|
20240905,154200,100462931,739,695,739,694,10001
|
|
20240905,154100,100462931,739,739,739,739,0
|
|
20240905,154000,100462931,739,739,739,739,0
|
|
20240905,153900,100462931,739,739,739,739,0
|
|
20240905,153800,100462931,739,739,739,739,0
|
|
20240905,153700,100462931,739,739,739,739,0
|
|
20240905,153600,100462931,739,739,739,739,0
|
|
20240905,153500,100462931,739,739,739,739,0
|
|
20240905,153400,100462931,739,739,739,739,0
|
|
20240905,153300,100462931,739,739,739,739,0
|
|
20240905,153200,100462931,739,739,739,739,0
|
|
20240905,153100,100462931,739,739,739,739,0
|
|
20240905,153000,100462931,739,739,739,739,0
|
|
20240905,152900,100462931,739,739,739,739,0
|
|
20240905,152800,100462931,739,739,739,739,0
|
|
20240905,152700,100462931,739,739,739,739,0
|
|
20240905,152600,100462931,739,739,739,739,0
|
|
20240905,152500,100462931,739,739,739,739,0
|
|
20240905,152400,100462931,739,739,739,739,0
|
|
20240905,152300,100462931,739,739,739,739,0
|
|
20240905,152200,100462931,739,739,739,739,0
|
|
20240905,152100,100462931,739,739,739,739,0
|
|
20240905,152000,100462931,739,739,739,739,0
|
|
20240905,151900,100462931,739,739,739,739,0
|
|
20240905,151800,100462931,739,739,739,739,0
|
|
20240905,151700,100462931,739,739,739,739,0
|
|
20240905,151600,100462931,739,739,739,739,0
|
|
20240905,151500,100462931,739,739,739,739,0
|
|
20240905,151400,100462931,739,739,739,739,0
|
|
20240905,151300,100462931,739,739,739,739,0
|
|
20240905,151200,100462931,739,739,739,739,0
|
|
20240905,151100,100462931,739,739,739,739,0
|
|
20240905,151000,100462931,739,739,739,739,0
|
|
20240905,150900,100462931,739,739,739,739,0
|
|
20240905,150800,100462931,739,739,739,739,0
|
|
20240905,150700,100462931,739,739,739,739,0
|
|
20240905,150600,100462931,739,739,739,739,0
|
|
20240905,150500,100462931,739,739,739,739,0
|
|
20240905,150400,100462931,739,739,739,739,0
|
|
20240905,150300,100462931,739,739,739,739,0
|
|
20240905,150200,100462931,739,739,739,739,0
|
|
20240905,150100,100462931,739,739,739,739,0
|
|
20240905,150000,100462931,739,739,739,739,0
|
|
20240905,145900,100462931,739,739,739,739,0
|
|
20240905,145800,100462931,739,739,739,739,0
|
|
20240905,145700,100462931,739,739,739,739,0
|
|
20240905,145600,100462931,739,739,739,739,0
|
|
20240905,145500,100462931,739,739,739,739,0
|
|
20240905,145400,100462931,739,739,739,739,0
|
|
20240905,145300,100462931,739,739,739,739,0
|
|
20240905,145200,100462931,739,739,739,739,0
|
|
20240905,145100,100462931,739,739,739,739,0
|
|
20240905,145000,100462931,739,739,739,739,0
|
|
20240905,144900,100462931,739,739,739,739,0
|
|
20240905,144800,100462931,739,739,739,739,0
|
|
20240905,144700,100462931,739,739,739,739,0
|
|
20240905,144600,100462931,739,739,739,739,0
|
|
20240905,144500,100462931,739,739,739,739,0
|
|
20240905,144400,100462931,739,739,739,739,0
|
|
20240905,144300,100462931,739,739,739,739,0
|
|
20240905,144200,100462931,739,739,739,739,0
|
|
20240905,144100,100462931,739,739,739,739,0
|
|
20240905,144000,100462931,739,739,739,739,0
|
|
20240905,143900,100462931,739,739,739,739,0
|
|
20240905,143800,100462931,739,739,739,739,0
|
|
20240905,143700,100462931,739,739,739,739,0
|
|
20240905,143600,100462931,739,739,739,739,0
|
|
20240905,143500,100462931,739,739,739,739,0
|
|
20240905,143400,100462931,739,739,739,739,0
|
|
20240905,143300,100462931,739,739,739,739,0
|
|
20240905,143200,100462931,739,739,739,739,0
|
|
20240905,143100,100462931,739,739,739,739,0
|
|
20240905,143000,100462931,739,739,739,739,0
|
|
20240905,142900,100462931,739,739,739,739,0
|
|
20240905,142800,100462931,739,739,739,739,0
|
|
20240905,142700,100462931,739,739,739,739,0
|
|
20240905,142600,100462931,739,739,739,739,0
|
|
20240905,142500,100462931,739,739,739,739,0
|
|
20240905,142400,100462931,739,739,739,739,0
|
|
20240905,142300,100462931,739,739,739,739,0
|
|
20240905,142200,100462931,739,739,739,739,0
|
|
20240905,142100,100462931,739,739,739,739,0
|
|
20240905,142000,100462931,739,739,739,739,0
|
|
20240905,141900,100462931,739,739,739,739,0
|
|
20240905,141800,100462931,739,739,739,739,0
|
|
20240905,141700,100462931,739,739,739,739,0
|
|
20240905,141600,100462931,739,739,739,739,0
|
|
20240905,141500,100462931,739,739,739,739,0
|
|
20240905,141400,100462931,739,739,739,739,0
|
|
20240905,141300,100462931,739,739,739,739,0
|
|
20240905,141200,100462931,739,739,739,739,0
|
|
20240905,141100,100462931,739,739,739,739,0
|
|
20240905,141000,100462931,739,739,739,739,0
|
|
20240905,140900,100462931,739,739,739,739,0
|
|
20240905,140800,100462931,739,739,739,739,0
|
|
20240905,140700,100462931,739,739,739,739,0
|
|
20240905,140600,100462931,739,739,739,739,0
|
|
20240905,140500,100462931,739,739,739,739,0
|
|
20240905,140400,100462931,739,739,739,739,0
|
|
20240905,140300,100462931,739,739,739,739,0
|
|
20240905,140200,100462931,739,739,739,739,0
|
|
20240905,140100,100462931,739,739,739,739,0
|
|
20240905,140000,100462931,739,739,739,739,0
|
|
20240905,135900,100462931,739,739,739,739,0
|
|
20240905,135800,100462931,739,739,739,739,0
|
|
20240905,135700,100462931,739,739,739,739,0
|
|
20240905,135600,100462931,739,739,739,739,0
|
|
20240905,135500,100462931,739,739,739,739,0
|
|
20240905,135400,100462931,739,739,739,739,0
|
|
20240905,135300,100462931,739,695,739,694,10001
|
|
20240905,135200,93521892,739,739,739,739,1
|
|
20240905,135100,93521153,695,695,695,695,0
|
|
20240905,135000,93521153,695,695,695,695,0
|
|
20240905,134900,93521153,695,695,695,695,0
|
|
20240905,134800,93521153,695,695,695,695,0
|
|
20240905,134700,93521153,695,695,695,695,0
|
|
20240905,134600,93521153,695,695,695,695,0
|
|
20240905,134500,93521153,695,695,695,695,0
|
|
20240905,134400,93521153,695,695,695,695,0
|
|
20240905,134300,93521153,695,695,695,695,0
|
|
20240905,134200,93521153,695,695,695,695,0
|
|
20240905,134100,93521153,695,695,695,695,5000
|
|
20240905,134000,90046153,694,694,694,694,5000
|
|
20240905,133900,86576153,694,694,694,694,0
|
|
20240905,133800,86576153,694,694,694,694,735
|
|
20240905,133700,86066063,694,694,694,694,0
|
|
20240905,133600,86066063,694,694,694,694,0
|
|
20240905,133500,86066063,694,694,694,694,0
|
|
20240905,133400,86066063,694,694,694,694,360
|
|
20240905,133300,85816223,694,694,694,694,0
|
|
20240905,133200,85816223,694,694,694,694,0
|
|
20240905,133100,85816223,694,694,694,694,0
|
|
20240905,133000,85816223,694,694,694,694,0
|
|
20240905,132900,85816223,694,694,694,694,0
|
|
20240905,132800,85816223,694,694,694,694,0
|
|
20240905,132700,85816223,694,694,694,694,0
|
|
20240905,132600,85816223,694,694,694,694,0
|
|
20240905,132500,85816223,694,694,694,694,0
|
|
20240905,132400,85816223,694,694,694,694,0
|
|
20240905,132300,85816223,694,694,694,694,0
|
|
20240905,132200,85816223,694,694,694,694,0
|
|
20240905,132100,85816223,694,694,694,694,0
|
|
20240905,132000,85816223,694,694,694,694,10000
|
|
20240905,131900,78876223,694,694,694,694,0
|
|
20240905,131800,78876223,694,694,694,694,0
|
|
20240905,131700,78876223,694,694,694,694,0
|
|
20240905,131600,78876223,694,694,694,694,0
|
|
20240905,131500,78876223,694,694,694,694,0
|
|
20240905,131400,78876223,694,694,694,694,0
|
|
20240905,131300,78876223,694,694,694,694,0
|
|
20240905,131200,78876223,694,694,694,694,9905
|
|
20240905,131100,72002153,694,694,694,694,95
|
|
20240905,131000,71936223,694,694,694,694,0
|
|
20240905,130900,71936223,694,694,694,694,12205
|
|
20240905,130800,63465953,694,694,694,694,0
|
|
20240905,130700,63465953,694,694,694,694,45
|
|
20240905,130600,63434723,694,694,694,694,0
|
|
20240905,130500,63434723,694,694,694,694,0
|
|
20240905,130400,63434723,694,694,694,694,2355
|
|
20240905,130300,61800353,694,694,694,694,0
|
|
20240905,130200,61800353,694,694,694,694,0
|
|
20240905,130100,61800353,694,694,694,694,0
|
|
20240905,130000,61800353,694,694,694,694,0
|
|
20240905,125900,61800353,694,694,694,694,0
|
|
20240905,125800,61800353,694,694,694,694,0
|
|
20240905,125700,61800353,694,694,694,694,0
|
|
20240905,125600,61800353,694,694,694,694,0
|
|
20240905,125500,61800353,694,694,694,694,4000
|
|
20240905,125400,59024353,694,694,694,694,0
|
|
20240905,125300,59024353,694,694,694,694,0
|
|
20240905,125200,59024353,694,694,694,694,0
|
|
20240905,125100,59024353,694,694,694,694,0
|
|
20240905,125000,59024353,694,694,694,694,0
|
|
20240905,124900,59024353,694,694,694,694,0
|
|
20240905,124800,59024353,694,694,694,694,9832
|
|
20240905,124700,52200945,694,694,694,694,0
|
|
20240905,124600,52200945,694,694,694,694,4668
|
|
20240905,124500,48961353,694,694,694,694,0
|
|
20240905,124400,48961353,694,694,694,694,14022
|
|
20240905,124300,39230085,694,694,694,694,3930
|
|
20240905,124200,36502665,694,697,697,694,60
|
|
20240905,124100,36460980,694,694,694,694,9890
|
|
20240905,124000,29597320,694,694,694,694,0
|
|
20240905,123900,29597320,694,694,694,694,0
|
|
20240905,123800,29597320,694,694,694,694,0
|
|
20240905,123700,29597320,694,694,694,694,0
|
|
20240905,123600,29597320,694,694,694,694,1638
|
|
20240905,123500,28460548,694,694,694,694,5276
|
|
20240905,123400,24799004,679,679,679,679,0
|
|
20240905,123300,24799004,679,679,679,679,0
|
|
20240905,123200,24799004,679,679,679,679,0
|
|
20240905,123100,24799004,679,679,679,679,0
|
|
20240905,123000,24799004,679,679,679,679,0
|
|
20240905,122900,24799004,679,679,679,679,0
|
|
20240905,122800,24799004,679,679,679,679,0
|
|
20240905,122700,24799004,679,679,679,679,0
|
|
20240905,122600,24799004,679,679,679,679,0
|
|
20240905,122500,24799004,679,679,679,679,24
|
|
20240905,122400,24782708,679,678,679,678,476
|
|
20240905,122300,24459604,679,678,679,678,340
|
|
20240905,122200,24229010,678,678,678,678,160
|
|
20240905,122100,24120530,678,678,678,678,73
|
|
20240905,122000,24071036,688,688,688,688,0
|
|
20240905,121900,24071036,688,688,688,688,0
|
|
20240905,121800,24071036,688,688,688,688,0
|
|
20240905,121700,24071036,688,688,688,688,0
|
|
20240905,121600,24071036,688,688,688,688,0
|
|
20240905,121500,24071036,688,688,688,688,0
|
|
20240905,121400,24071036,688,688,688,688,0
|
|
20240905,121300,24071036,688,688,688,688,0
|
|
20240905,121200,24071036,688,688,688,688,0
|
|
20240905,121100,24071036,688,688,688,688,0
|
|
20240905,121000,24071036,688,688,688,688,0
|
|
20240905,120900,24071036,688,688,688,688,0
|
|
20240905,120800,24071036,688,688,688,688,0
|
|
20240905,120700,24071036,688,688,688,688,0
|
|
20240905,120600,24071036,688,688,688,688,0
|
|
20240905,120500,24071036,688,688,688,688,0
|
|
20240905,120400,24071036,688,688,688,688,0
|
|
20240905,120300,24071036,688,688,688,688,0
|
|
20240905,120200,24071036,688,688,688,688,0
|
|
20240905,120100,24071036,688,688,688,688,0
|
|
20240905,120000,24071036,688,688,688,688,0
|
|
20240905,115900,24071036,688,688,688,688,0
|
|
20240905,115800,24071036,688,688,688,688,0
|
|
20240905,115700,24071036,688,688,688,688,0
|
|
20240905,115600,24071036,688,688,688,688,0
|
|
20240905,115500,24071036,688,688,688,688,0
|
|
20240905,115400,24071036,688,688,688,688,0
|
|
20240905,115300,24071036,688,688,688,688,0
|
|
20240905,115200,24071036,688,688,688,688,0
|
|
20240905,115100,24071036,688,688,688,688,0
|
|
20240905,115000,24071036,688,688,688,688,0
|
|
20240905,114900,24071036,688,688,688,688,0
|
|
20240905,114800,24071036,688,688,688,688,0
|
|
20240905,114700,24071036,688,688,688,688,0
|
|
20240905,114600,24071036,688,688,688,688,0
|
|
20240905,114500,24071036,688,688,688,688,0
|
|
20240905,114400,24071036,688,688,688,688,0
|
|
20240905,114300,24071036,688,688,688,688,0
|
|
20240905,114200,24071036,688,688,688,688,0
|
|
20240905,114100,24071036,688,688,688,688,0
|
|
20240905,114000,24071036,688,688,688,688,0
|
|
20240905,113900,24071036,688,688,688,688,0
|
|
20240905,113800,24071036,688,688,688,688,0
|
|
20240905,113700,24071036,688,688,688,688,0
|
|
20240905,113600,24071036,688,688,688,688,0
|
|
20240905,113500,24071036,688,688,688,688,0
|
|
20240905,113400,24071036,688,688,688,688,0
|
|
20240905,113300,24071036,688,688,688,688,0
|
|
20240905,113200,24071036,688,688,688,688,0
|
|
20240905,113100,24071036,688,688,688,688,0
|
|
20240905,113000,24071036,688,688,688,688,0
|
|
20240905,112900,24071036,688,688,688,688,0
|
|
20240905,112800,24071036,688,688,688,688,0
|
|
20240905,112700,24071036,688,688,688,688,0
|
|
20240905,112600,24071036,688,688,688,688,0
|
|
20240905,112500,24071036,688,688,688,688,0
|
|
20240905,112400,24071036,688,688,688,688,0
|
|
20240905,112300,24071036,688,688,688,688,0
|
|
20240905,112200,24071036,688,688,688,688,0
|
|
20240905,112100,24071036,688,688,688,688,0
|
|
20240905,112000,24071036,688,688,688,688,0
|
|
20240905,111900,24071036,688,688,688,688,0
|
|
20240905,111800,24071036,688,688,688,688,0
|
|
20240905,111700,24071036,688,688,688,688,0
|
|
20240905,111600,24071036,688,688,688,688,0
|
|
20240905,111500,24071036,688,688,688,688,0
|
|
20240905,111400,24071036,688,688,688,688,0
|
|
20240905,111300,24071036,688,688,688,688,0
|
|
20240905,111200,24071036,688,688,688,688,0
|
|
20240905,111100,24071036,688,688,688,688,0
|
|
20240905,111000,24071036,688,688,688,688,0
|
|
20240905,110900,24071036,688,688,688,688,0
|
|
20240905,110800,24071036,688,688,688,688,0
|
|
20240905,110700,24071036,688,688,688,688,0
|
|
20240905,110600,24071036,688,688,688,688,0
|
|
20240905,110500,24071036,688,688,688,688,0
|
|
20240905,110400,24071036,688,688,688,688,0
|
|
20240905,110300,24071036,688,688,688,688,0
|
|
20240905,110200,24071036,688,688,688,688,0
|
|
20240905,110100,24071036,688,688,688,688,0
|
|
20240905,110000,24071036,688,688,688,688,0
|
|
20240905,105900,24071036,688,688,688,688,0
|
|
20240905,105800,24071036,688,688,688,688,0
|
|
20240905,105700,24071036,688,688,688,688,0
|
|
20240905,105600,24071036,688,688,688,688,0
|
|
20240905,105500,24071036,688,688,688,688,0
|
|
20240905,105400,24071036,688,688,688,688,0
|
|
20240905,105300,24071036,688,688,688,688,0
|
|
20240905,105200,24071036,688,688,688,688,0
|
|
20240905,105100,24071036,688,688,688,688,0
|
|
20240905,105000,24071036,688,688,688,688,0
|
|
20240905,104900,24071036,688,688,688,688,0
|
|
20240905,104800,24071036,688,688,688,688,0
|
|
20240905,104700,24071036,688,688,688,688,1
|
|
20240905,104600,24070348,637,637,637,637,0
|
|
20240905,104500,24070348,637,637,637,637,0
|
|
20240905,104400,24070348,637,637,637,637,0
|
|
20240905,104300,24070348,637,637,637,637,3065
|
|
20240905,104200,22117943,637,637,637,637,0
|
|
20240905,104100,22117943,637,638,638,637,2000
|
|
20240905,104000,20843343,688,688,688,688,0
|
|
20240905,103900,20843343,688,688,688,688,500
|
|
20240905,103800,20499343,688,688,688,688,500
|
|
20240905,103700,20155343,689,689,689,689,0
|
|
20240905,103600,20155343,689,689,689,689,0
|
|
20240905,103500,20155343,689,689,689,689,0
|
|
20240905,103400,20155343,689,640,689,640,61
|
|
20240905,103300,20115078,640,640,640,640,600
|
|
20240905,103200,19731078,640,640,640,640,1000
|
|
20240905,103100,19091078,640,640,640,640,0
|
|
20240905,103000,19091078,640,640,640,640,0
|
|
20240905,102900,19091078,640,640,640,640,25
|
|
20240905,102800,19075078,640,650,650,640,8339
|
|
20240905,102700,13729978,650,650,650,650,0
|
|
20240905,102600,13729978,650,650,650,650,0
|
|
20240905,102500,13729978,650,660,660,650,5296
|
|
20240905,102400,10286778,660,660,660,660,0
|
|
20240905,102300,10286778,660,661,661,660,10000
|
|
20240905,102200,3686219,660,660,660,660,0
|
|
20240905,102100,3686219,660,660,660,660,0
|
|
20240905,102000,3686219,660,660,660,660,0
|
|
20240905,101900,3686219,660,660,660,660,0
|
|
20240905,101800,3686219,660,660,660,660,0
|
|
20240905,101700,3686219,660,660,660,660,0
|
|
20240905,101600,3686219,660,660,660,660,0
|
|
20240905,101500,3686219,660,660,660,660,0
|
|
20240905,101400,3686219,660,660,660,660,0
|
|
20240905,101300,3686219,660,660,660,660,0
|
|
20240905,101200,3686219,660,660,660,660,0
|
|
20240905,101100,3686219,660,670,670,660,5576
|
|
20240905,101000,1519,760,760,760,760,0
|
|
20240905,100900,1519,760,760,760,760,0
|
|
20240905,100800,1519,760,760,760,760,0
|
|
20240905,100700,1519,760,760,760,760,0
|
|
20240905,100600,1519,760,760,760,760,0
|
|
20240905,100500,1519,760,760,760,760,0
|
|
20240905,100400,1519,760,760,760,760,0
|
|
20240905,100300,1519,760,760,760,760,0
|
|
20240905,100200,1519,760,760,760,760,0
|
|
20240905,100100,1519,760,760,760,760,0
|
|
20240905,100000,1519,760,760,760,760,0
|
|
20240905,095900,1519,760,760,760,760,0
|
|
20240905,095800,1519,760,760,760,760,0
|
|
20240905,095700,1519,760,760,760,760,0
|
|
20240905,095600,1519,760,760,760,760,0
|
|
20240905,095500,1519,760,760,760,760,0
|
|
20240905,095400,1519,760,760,760,760,0
|
|
20240905,095300,1519,760,760,760,760,0
|
|
20240905,095200,1519,760,760,760,760,0
|
|
20240905,095100,1519,760,760,760,760,0
|
|
20240905,095000,1519,760,760,760,760,0
|
|
20240905,094900,1519,760,760,760,760,0
|
|
20240905,094800,1519,760,760,760,760,0
|
|
20240905,094700,1519,760,760,760,760,0
|
|
20240905,094600,1519,760,760,760,760,0
|
|
20240905,094500,1519,760,760,760,760,0
|
|
20240905,094400,1519,760,760,760,760,0
|
|
20240905,094300,1519,760,760,760,760,0
|
|
20240905,094200,1519,760,760,760,760,0
|
|
20240905,094100,1519,760,760,760,760,0
|
|
20240905,094000,1519,760,760,760,760,0
|
|
20240905,093900,1519,760,760,760,760,0
|
|
20240905,093800,1519,760,760,760,760,0
|
|
20240905,093700,1519,760,760,760,760,0
|
|
20240905,093600,1519,760,760,760,760,0
|
|
20240905,093500,1519,760,760,760,760,0
|
|
20240905,093400,1519,760,760,760,760,0
|
|
20240905,093300,1519,760,760,760,760,0
|
|
20240905,093200,1519,760,760,760,760,0
|
|
20240905,093100,1519,760,760,760,760,0
|
|
20240905,093000,1519,760,760,760,760,0
|
|
20240905,092900,1519,760,760,760,760,0
|
|
20240905,092800,1519,760,760,760,760,0
|
|
20240905,092700,1519,760,760,760,760,0
|
|
20240905,092600,1519,760,760,760,760,0
|
|
20240905,092500,1519,760,760,760,760,0
|
|
20240905,092400,1519,760,760,760,760,0
|
|
20240905,092300,1519,760,760,760,760,0
|
|
20240905,092200,1519,760,760,760,760,0
|
|
20240905,092100,1519,760,760,760,760,0
|
|
20240905,092000,1519,760,760,760,760,0
|
|
20240905,091900,1519,760,760,760,760,0
|
|
20240905,091800,1519,760,760,760,760,0
|
|
20240905,091700,1519,760,760,760,760,0
|
|
20240905,091600,1519,760,760,760,760,0
|
|
20240905,091500,1519,760,760,760,760,0
|
|
20240905,091400,1519,760,760,760,760,0
|
|
20240905,091300,1519,760,760,760,760,0
|
|
20240905,091200,1519,760,760,760,760,0
|
|
20240905,091100,1519,760,760,760,760,0
|
|
20240905,091000,1519,760,760,760,760,0
|
|
20240905,090900,1519,760,759,760,759,2
|
|
20240905,090800,0,749,749,749,749,0
|
|
20240905,090700,0,749,749,749,749,0
|
|
20240905,090600,0,749,749,749,749,0
|
|
20240905,090500,0,749,749,749,749,0
|
|
20240905,090400,0,749,749,749,749,0
|
|
20240905,090300,0,749,749,749,749,0
|
|
20240905,090200,0,749,749,749,749,0
|
|
20240905,090100,0,749,749,749,749,0
|
|
20240905,090000,0,749,749,749,749,0
|