595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185200,159833793,845,845,845,845,608
|
|
20240903,185100,159833793,845,845,845,845,0
|
|
20240903,185000,159833793,845,845,845,845,0
|
|
20240903,184900,159833793,845,845,845,845,0
|
|
20240903,184800,159833793,845,845,845,845,0
|
|
20240903,184700,159833793,845,845,845,845,0
|
|
20240903,184600,159833793,845,845,845,845,0
|
|
20240903,184500,159833793,845,845,845,845,0
|
|
20240903,184400,159833793,845,845,845,845,0
|
|
20240903,184300,159833793,845,845,845,845,0
|
|
20240903,184200,159833793,845,845,845,845,0
|
|
20240903,184100,159833793,845,845,845,845,0
|
|
20240903,184000,159833793,845,845,845,845,0
|
|
20240903,183900,159833793,845,845,845,845,0
|
|
20240903,183800,159833793,845,845,845,845,0
|
|
20240903,183700,159833793,845,845,845,845,0
|
|
20240903,183600,159833793,845,845,845,845,0
|
|
20240903,183500,159833793,845,845,845,845,0
|
|
20240903,183400,159833793,845,845,845,845,0
|
|
20240903,183300,159833793,845,845,845,845,0
|
|
20240903,183200,159833793,845,845,845,845,0
|
|
20240903,183100,159833793,845,845,845,845,0
|
|
20240903,183000,159833793,845,845,845,845,0
|
|
20240903,182900,159833793,845,845,845,845,0
|
|
20240903,182800,159833793,845,845,845,845,0
|
|
20240903,182700,159833793,845,845,845,845,0
|
|
20240903,182600,159833793,845,845,845,845,0
|
|
20240903,182500,159833793,845,845,845,845,0
|
|
20240903,182400,159833793,845,845,845,845,0
|
|
20240903,182300,159833793,845,845,845,845,0
|
|
20240903,182200,159833793,845,845,845,845,608
|
|
20240903,182100,159833793,845,845,845,845,0
|
|
20240903,182000,159833793,845,845,845,845,0
|
|
20240903,181900,159833793,845,845,845,845,0
|
|
20240903,181800,159833793,845,845,845,845,0
|
|
20240903,181700,159833793,845,845,845,845,0
|
|
20240903,181600,159833793,845,845,845,845,0
|
|
20240903,181500,159833793,845,845,845,845,0
|
|
20240903,181400,159833793,845,845,845,845,0
|
|
20240903,181300,159833793,845,845,845,845,0
|
|
20240903,181200,159833793,845,845,845,845,0
|
|
20240903,181100,159833793,845,845,845,845,0
|
|
20240903,181000,159833793,845,845,845,845,0
|
|
20240903,180900,159833793,845,845,845,845,0
|
|
20240903,180800,159833793,845,845,845,845,0
|
|
20240903,180700,159833793,845,845,845,845,0
|
|
20240903,180600,159833793,845,845,845,845,0
|
|
20240903,180500,159833793,845,845,845,845,0
|
|
20240903,180400,159833793,845,845,845,845,0
|
|
20240903,180300,159833793,845,845,845,845,0
|
|
20240903,180200,159833793,845,845,845,845,0
|
|
20240903,180100,159833793,845,845,845,845,0
|
|
20240903,180000,159833793,845,845,845,845,0
|
|
20240903,175900,159833793,845,845,845,845,0
|
|
20240903,175800,159833793,845,845,845,845,0
|
|
20240903,175700,159833793,845,845,845,845,0
|
|
20240903,175600,159833793,845,845,845,845,0
|
|
20240903,175500,159833793,845,845,845,845,0
|
|
20240903,175400,159833793,845,845,845,845,0
|
|
20240903,175300,159833793,845,845,845,845,0
|
|
20240903,175200,159833793,845,845,845,845,608
|
|
20240903,175100,159833793,845,845,845,845,0
|
|
20240903,175000,159833793,845,845,845,845,0
|
|
20240903,174900,159833793,845,845,845,845,0
|
|
20240903,174800,159833793,845,845,845,845,0
|
|
20240903,174700,159833793,845,845,845,845,0
|
|
20240903,174600,159833793,845,845,845,845,0
|
|
20240903,174500,159833793,845,845,845,845,0
|
|
20240903,174400,159833793,845,845,845,845,0
|
|
20240903,174300,159833793,845,845,845,845,0
|
|
20240903,174200,159833793,845,845,845,845,0
|
|
20240903,174100,159833793,845,845,845,845,0
|
|
20240903,174000,159833793,845,845,845,845,0
|
|
20240903,173900,159833793,845,845,845,845,0
|
|
20240903,173800,159833793,845,845,845,845,0
|
|
20240903,173700,159833793,845,845,845,845,0
|
|
20240903,173600,159833793,845,845,845,845,0
|
|
20240903,173500,159833793,845,845,845,845,0
|
|
20240903,173400,159833793,845,845,845,845,0
|
|
20240903,173300,159833793,845,845,845,845,0
|
|
20240903,173200,159833793,845,845,845,845,0
|
|
20240903,173100,159833793,845,845,845,845,0
|
|
20240903,173000,159833793,845,845,845,845,0
|
|
20240903,172900,159833793,845,845,845,845,0
|
|
20240903,172800,159833793,845,845,845,845,0
|
|
20240903,172700,159833793,845,845,845,845,0
|
|
20240903,172600,159833793,845,845,845,845,0
|
|
20240903,172500,159833793,845,845,845,845,0
|
|
20240903,172400,159833793,845,845,845,845,0
|
|
20240903,172300,159833793,845,845,845,845,0
|
|
20240903,172200,159833793,845,845,845,845,608
|
|
20240903,172100,159833793,845,845,845,845,0
|
|
20240903,172000,159833793,845,845,845,845,0
|
|
20240903,171900,159833793,845,845,845,845,0
|
|
20240903,171800,159833793,845,845,845,845,0
|
|
20240903,171700,159833793,845,845,845,845,0
|
|
20240903,171600,159833793,845,845,845,845,0
|
|
20240903,171500,159833793,845,845,845,845,0
|
|
20240903,171400,159833793,845,845,845,845,0
|
|
20240903,171300,159833793,845,845,845,845,0
|
|
20240903,171200,159833793,845,845,845,845,0
|
|
20240903,171100,159833793,845,845,845,845,0
|
|
20240903,171000,159833793,845,845,845,845,0
|
|
20240903,170900,159833793,845,845,845,845,0
|
|
20240903,170800,159833793,845,845,845,845,0
|
|
20240903,170700,159833793,845,845,845,845,0
|
|
20240903,170600,159833793,845,845,845,845,0
|
|
20240903,170500,159833793,845,845,845,845,0
|
|
20240903,170400,159833793,845,845,845,845,0
|
|
20240903,170300,159833793,845,845,845,845,0
|
|
20240903,170200,159833793,845,845,845,845,0
|
|
20240903,170100,159833793,845,845,845,845,0
|
|
20240903,170000,159833793,845,845,845,845,0
|
|
20240903,165900,159833793,845,845,845,845,0
|
|
20240903,165800,159833793,845,845,845,845,0
|
|
20240903,165700,159833793,845,845,845,845,0
|
|
20240903,165600,159833793,845,845,845,845,0
|
|
20240903,165500,159833793,845,845,845,845,0
|
|
20240903,165400,159833793,845,845,845,845,0
|
|
20240903,165300,159833793,845,845,845,845,0
|
|
20240903,165200,159833793,845,845,845,845,608
|
|
20240903,165100,159833793,845,845,845,845,0
|
|
20240903,165000,159833793,845,845,845,845,0
|
|
20240903,164900,159833793,845,845,845,845,0
|
|
20240903,164800,159833793,845,845,845,845,0
|
|
20240903,164700,159833793,845,845,845,845,0
|
|
20240903,164600,159833793,845,845,845,845,0
|
|
20240903,164500,159833793,845,845,845,845,0
|
|
20240903,164400,159833793,845,845,845,845,0
|
|
20240903,164300,159833793,845,845,845,845,0
|
|
20240903,164200,159833793,845,845,845,845,0
|
|
20240903,164100,159833793,845,845,845,845,0
|
|
20240903,164000,159833793,845,845,845,845,0
|
|
20240903,163900,159833793,845,845,845,845,0
|
|
20240903,163800,159833793,845,845,845,845,0
|
|
20240903,163700,159833793,845,845,845,845,0
|
|
20240903,163600,159833793,845,845,845,845,0
|
|
20240903,163500,159833793,845,845,845,845,0
|
|
20240903,163400,159833793,845,845,845,845,0
|
|
20240903,163300,159833793,845,845,845,845,0
|
|
20240903,163200,159833793,845,845,845,845,0
|
|
20240903,163100,159833793,845,845,845,845,0
|
|
20240903,163000,159833793,845,845,845,845,0
|
|
20240903,162900,159833793,845,845,845,845,0
|
|
20240903,162800,159833793,845,845,845,845,0
|
|
20240903,162700,159833793,845,845,845,845,0
|
|
20240903,162600,159833793,845,845,845,845,0
|
|
20240903,162500,159833793,845,845,845,845,0
|
|
20240903,162400,159833793,845,845,845,845,0
|
|
20240903,162300,159833793,845,845,845,845,0
|
|
20240903,162200,159833793,845,845,845,845,608
|
|
20240903,162100,159833793,845,845,845,845,0
|
|
20240903,162000,159833793,845,845,845,845,0
|
|
20240903,161900,159833793,845,845,845,845,0
|
|
20240903,161800,159833793,845,845,845,845,0
|
|
20240903,161700,159833793,845,845,845,845,0
|
|
20240903,161600,159833793,845,845,845,845,0
|
|
20240903,161500,159833793,845,845,845,845,0
|
|
20240903,161400,159833793,845,845,845,845,0
|
|
20240903,161300,159833793,845,845,845,845,0
|
|
20240903,161200,159833793,845,845,845,845,0
|
|
20240903,161100,159833793,845,845,845,845,0
|
|
20240903,161000,159833793,845,845,845,845,0
|
|
20240903,160900,159833793,845,845,845,845,0
|
|
20240903,160800,159833793,845,845,845,845,0
|
|
20240903,160700,159833793,845,845,845,845,0
|
|
20240903,160600,159833793,845,845,845,845,0
|
|
20240903,160500,159833793,845,845,845,845,0
|
|
20240903,160400,159833793,845,845,845,845,0
|
|
20240903,160300,159833793,845,845,845,845,0
|
|
20240903,160200,159833793,845,845,845,845,0
|
|
20240903,160100,159833793,845,845,845,845,0
|
|
20240903,160000,159833793,845,845,845,845,0
|
|
20240903,155900,159833793,845,845,845,845,0
|
|
20240903,155800,159833793,845,845,845,845,0
|
|
20240903,155700,159833793,845,845,845,845,0
|
|
20240903,155600,159833793,845,845,845,845,0
|
|
20240903,155500,159833793,845,845,845,845,0
|
|
20240903,155400,159833793,845,845,845,845,0
|
|
20240903,155300,159833793,845,845,845,845,0
|
|
20240903,155200,159833793,845,845,845,845,608
|
|
20240903,155100,159833793,845,845,845,845,0
|
|
20240903,155000,159833793,845,845,845,845,0
|
|
20240903,154900,159833793,845,845,845,845,0
|
|
20240903,154800,159833793,845,845,845,845,0
|
|
20240903,154700,159833793,845,845,845,845,0
|
|
20240903,154600,159833793,845,845,845,845,0
|
|
20240903,154500,159833793,845,845,845,845,0
|
|
20240903,154400,159833793,845,845,845,845,0
|
|
20240903,154300,159833793,845,845,845,845,0
|
|
20240903,154200,159833793,845,845,845,845,0
|
|
20240903,154100,159833793,845,845,845,845,0
|
|
20240903,154000,159833793,845,845,845,845,0
|
|
20240903,153900,159833793,845,845,845,845,0
|
|
20240903,153800,159833793,845,845,845,845,0
|
|
20240903,153700,159833793,845,845,845,845,0
|
|
20240903,153600,159833793,845,845,845,845,0
|
|
20240903,153500,159833793,845,845,845,845,0
|
|
20240903,153400,159833793,845,845,845,845,0
|
|
20240903,153300,159833793,845,845,845,845,0
|
|
20240903,153200,159833793,845,845,845,845,0
|
|
20240903,153100,159833793,845,845,845,845,0
|
|
20240903,153000,159833793,845,845,845,845,608
|
|
20240903,152900,159320033,851,851,851,851,0
|
|
20240903,152800,159320033,851,851,851,851,0
|
|
20240903,152700,159320033,851,851,851,851,0
|
|
20240903,152600,159320033,851,851,851,851,0
|
|
20240903,152500,159320033,851,851,851,851,0
|
|
20240903,152400,159320033,851,851,851,851,0
|
|
20240903,152300,159320033,851,851,851,851,0
|
|
20240903,152200,159320033,851,851,851,851,0
|
|
20240903,152100,159320033,851,851,851,851,0
|
|
20240903,152000,159320033,851,851,851,851,0
|
|
20240903,151900,159320033,851,851,851,851,2
|
|
20240903,151800,159318331,850,850,850,850,0
|
|
20240903,151700,159318331,850,850,850,850,2600
|
|
20240903,151600,157108331,848,848,848,848,0
|
|
20240903,151500,157108331,848,848,848,848,0
|
|
20240903,151400,157108331,848,848,848,848,0
|
|
20240903,151300,157108331,848,848,848,848,0
|
|
20240903,151200,157108331,848,848,848,848,0
|
|
20240903,151100,157108331,848,848,848,848,1
|
|
20240903,151000,157107483,845,845,845,845,0
|
|
20240903,150900,157107483,845,847,847,845,1000
|
|
20240903,150800,156260867,847,847,847,847,0
|
|
20240903,150700,156260867,847,847,847,847,0
|
|
20240903,150600,156260867,847,847,847,847,0
|
|
20240903,150500,156260867,847,847,847,847,0
|
|
20240903,150400,156260867,847,847,847,847,0
|
|
20240903,150300,156260867,847,848,848,847,100
|
|
20240903,150200,156176166,847,847,847,847,0
|
|
20240903,150100,156176166,847,847,847,847,0
|
|
20240903,150000,156176166,847,847,847,847,0
|
|
20240903,145900,156176166,847,848,848,847,40
|
|
20240903,145800,156142285,847,848,848,847,1000
|
|
20240903,145700,155295187,847,847,847,847,0
|
|
20240903,145600,155295187,847,847,847,847,0
|
|
20240903,145500,155295187,847,847,847,847,0
|
|
20240903,145400,155295187,847,847,847,847,0
|
|
20240903,145300,155295187,847,848,848,847,230
|
|
20240903,145200,155100335,847,847,847,847,0
|
|
20240903,145100,155100335,847,847,847,847,0
|
|
20240903,145000,155100335,847,847,847,847,0
|
|
20240903,144900,155100335,847,847,847,847,0
|
|
20240903,144800,155100335,847,847,847,847,0
|
|
20240903,144700,155100335,847,847,847,847,0
|
|
20240903,144600,155100335,847,847,847,847,0
|
|
20240903,144500,155100335,847,847,847,847,0
|
|
20240903,144400,155100335,847,847,847,847,0
|
|
20240903,144300,155100335,847,847,847,847,108
|
|
20240903,144200,155008859,847,847,847,847,0
|
|
20240903,144100,155008859,847,847,847,847,4
|
|
20240903,144000,155005471,847,847,847,846,19
|
|
20240903,143900,154989379,847,847,847,847,1
|
|
20240903,143800,154988532,847,847,847,847,0
|
|
20240903,143700,154988532,847,847,847,847,2
|
|
20240903,143600,154986838,848,848,848,848,0
|
|
20240903,143500,154986838,848,848,848,848,37
|
|
20240903,143400,154955462,847,847,847,847,0
|
|
20240903,143300,154955462,847,846,851,845,709
|
|
20240903,143200,154352142,845,851,851,845,38
|
|
20240903,143100,154319818,850,850,850,850,0
|
|
20240903,143000,154319818,850,850,850,850,0
|
|
20240903,142900,154319818,850,850,850,850,0
|
|
20240903,142800,154319818,850,850,850,850,0
|
|
20240903,142700,154319818,850,850,850,850,1
|
|
20240903,142600,154318968,845,845,845,845,0
|
|
20240903,142500,154318968,845,845,845,845,28
|
|
20240903,142400,154295308,845,844,845,844,53
|
|
20240903,142300,154250575,844,844,844,844,0
|
|
20240903,142200,154250575,844,844,844,844,1000
|
|
20240903,142100,153406575,846,846,846,846,0
|
|
20240903,142000,153406575,846,846,846,846,1
|
|
20240903,141900,153405729,838,852,852,838,1715
|
|
20240903,141800,151956091,853,853,853,853,0
|
|
20240903,141700,151956091,853,853,853,853,0
|
|
20240903,141600,151956091,853,853,853,853,0
|
|
20240903,141500,151956091,853,853,853,853,0
|
|
20240903,141400,151956091,853,853,853,853,17
|
|
20240903,141300,151941590,854,854,854,854,0
|
|
20240903,141200,151941590,854,854,854,854,0
|
|
20240903,141100,151941590,854,854,854,854,0
|
|
20240903,141000,151941590,854,854,854,854,0
|
|
20240903,140900,151941590,854,854,854,854,0
|
|
20240903,140800,151941590,854,854,854,854,482
|
|
20240903,140700,151529962,853,858,858,853,168
|
|
20240903,140600,151386625,859,859,859,859,140
|
|
20240903,140500,151266365,859,859,859,859,0
|
|
20240903,140400,151266365,859,859,859,859,0
|
|
20240903,140300,151266365,859,859,859,859,0
|
|
20240903,140200,151266365,859,860,860,859,112
|
|
20240903,140100,151170156,861,861,861,861,0
|
|
20240903,140000,151170156,861,861,861,861,0
|
|
20240903,135900,151170156,861,861,861,861,0
|
|
20240903,135800,151170156,861,861,861,861,5
|
|
20240903,135700,151165851,862,862,862,862,1
|
|
20240903,135600,151164989,863,863,863,863,500
|
|
20240903,135500,150733489,863,863,863,863,0
|
|
20240903,135400,150733489,863,863,863,863,0
|
|
20240903,135300,150733489,863,863,863,863,0
|
|
20240903,135200,150733489,863,863,863,863,770
|
|
20240903,135100,150068979,863,863,863,863,100
|
|
20240903,135000,149982679,863,863,863,863,1
|
|
20240903,134900,149981816,864,864,864,864,100
|
|
20240903,134800,149895416,864,864,864,864,1
|
|
20240903,134700,149894552,865,865,865,865,0
|
|
20240903,134600,149894552,865,867,870,865,3343
|
|
20240903,134500,146994058,865,865,865,865,0
|
|
20240903,134400,146994058,865,865,865,865,32
|
|
20240903,134300,146966378,864,864,864,864,342
|
|
20240903,134200,146670890,864,862,864,862,168
|
|
20240903,134100,146525751,861,861,861,861,0
|
|
20240903,134000,146525751,861,860,861,860,1006
|
|
20240903,133900,145660586,859,859,859,859,0
|
|
20240903,133800,145660586,859,859,859,859,0
|
|
20240903,133700,145660586,859,859,859,859,472
|
|
20240903,133600,145255138,859,859,859,859,0
|
|
20240903,133500,145255138,859,859,859,859,0
|
|
20240903,133400,145255138,859,859,859,859,0
|
|
20240903,133300,145255138,859,859,859,859,1
|
|
20240903,133200,145254279,859,859,859,859,299
|
|
20240903,133100,144997438,859,859,859,859,0
|
|
20240903,133000,144997438,859,859,859,859,0
|
|
20240903,132900,144997438,859,859,859,859,0
|
|
20240903,132800,144997438,859,859,859,859,0
|
|
20240903,132700,144997438,859,858,859,858,233
|
|
20240903,132600,144797292,859,859,859,859,0
|
|
20240903,132500,144797292,859,859,859,859,0
|
|
20240903,132400,144797292,859,859,859,859,0
|
|
20240903,132300,144797292,859,859,859,859,1
|
|
20240903,132200,144796433,858,858,858,858,0
|
|
20240903,132100,144796433,858,858,858,858,4
|
|
20240903,132000,144793001,857,857,857,857,220
|
|
20240903,131900,144604461,857,857,857,857,0
|
|
20240903,131800,144604461,857,857,857,857,0
|
|
20240903,131700,144604461,857,857,857,857,0
|
|
20240903,131600,144604461,857,856,857,856,2
|
|
20240903,131500,144602748,855,855,855,855,0
|
|
20240903,131400,144602748,855,855,855,855,0
|
|
20240903,131300,144602748,855,855,855,855,0
|
|
20240903,131200,144602748,855,855,855,855,0
|
|
20240903,131100,144602748,855,855,855,855,0
|
|
20240903,131000,144602748,855,855,855,855,1
|
|
20240903,130900,144601893,855,855,855,855,0
|
|
20240903,130800,144601893,855,855,855,855,0
|
|
20240903,130700,144601893,855,855,855,855,1
|
|
20240903,130600,144601038,857,857,857,857,0
|
|
20240903,130500,144601038,857,857,857,857,5
|
|
20240903,130400,144596753,856,856,856,856,1
|
|
20240903,130300,144595897,855,855,855,855,0
|
|
20240903,130200,144595897,855,855,855,855,0
|
|
20240903,130100,144595897,855,852,855,852,592
|
|
20240903,130000,144090755,852,852,852,852,1
|
|
20240903,125900,144089903,851,850,851,850,3700
|
|
20240903,125800,140944902,849,849,849,849,0
|
|
20240903,125700,140944902,849,849,849,849,0
|
|
20240903,125600,140944902,849,849,849,849,0
|
|
20240903,125500,140944902,849,849,849,849,0
|
|
20240903,125400,140944902,849,850,850,849,11
|
|
20240903,125300,140935562,849,849,849,849,0
|
|
20240903,125200,140935562,849,849,849,849,0
|
|
20240903,125100,140935562,849,849,849,849,0
|
|
20240903,125000,140935562,849,849,849,849,0
|
|
20240903,124900,140935562,849,849,849,849,0
|
|
20240903,124800,140935562,849,849,849,849,0
|
|
20240903,124700,140935562,849,849,849,849,0
|
|
20240903,124600,140935562,849,849,849,849,221
|
|
20240903,124500,140747933,850,850,850,850,0
|
|
20240903,124400,140747933,850,850,850,850,0
|
|
20240903,124300,140747933,850,850,850,850,0
|
|
20240903,124200,140747933,850,850,850,850,0
|
|
20240903,124100,140747933,850,850,850,850,0
|
|
20240903,124000,140747933,850,850,850,850,0
|
|
20240903,123900,140747933,850,850,850,850,0
|
|
20240903,123800,140747933,850,850,850,850,0
|
|
20240903,123700,140747933,850,850,850,850,0
|
|
20240903,123600,140747933,850,850,850,850,0
|
|
20240903,123500,140747933,850,850,850,850,0
|
|
20240903,123400,140747933,850,850,850,850,0
|
|
20240903,123300,140747933,850,850,850,850,0
|
|
20240903,123200,140747933,850,850,850,850,0
|
|
20240903,123100,140747933,850,850,850,850,0
|
|
20240903,123000,140747933,850,849,850,848,5050
|
|
20240903,122900,136455573,848,848,848,848,0
|
|
20240903,122800,136455573,848,848,848,848,0
|
|
20240903,122700,136455573,848,848,848,848,0
|
|
20240903,122600,136455573,848,854,854,848,1386
|
|
20240903,122500,135272241,857,857,857,856,102
|
|
20240903,122400,135184828,856,856,856,856,0
|
|
20240903,122300,135184828,856,856,856,856,0
|
|
20240903,122200,135184828,856,856,856,856,0
|
|
20240903,122100,135184828,856,856,856,856,0
|
|
20240903,122000,135184828,856,856,856,856,1
|
|
20240903,121900,135183972,855,855,855,855,0
|
|
20240903,121800,135183972,855,855,855,855,200
|
|
20240903,121700,135012972,855,855,855,855,1
|
|
20240903,121600,135012117,854,855,855,854,125
|
|
20240903,121500,134905366,856,856,856,856,1
|
|
20240903,121400,134904510,856,856,856,856,185
|
|
20240903,121300,134746150,855,855,855,855,0
|
|
20240903,121200,134746150,855,855,855,855,0
|
|
20240903,121100,134746150,855,856,856,847,18503
|
|
20240903,121000,119044124,856,856,856,856,0
|
|
20240903,120900,119044124,856,855,856,855,52
|
|
20240903,120800,118999663,853,854,854,853,71
|
|
20240903,120700,118939098,854,852,854,852,1144
|
|
20240903,120600,117963155,851,850,851,850,688
|
|
20240903,120500,117377697,849,849,849,849,4215
|
|
20240903,120400,113799162,849,849,849,849,0
|
|
20240903,120300,113799162,849,849,849,849,150
|
|
20240903,120200,113671812,849,849,849,849,100
|
|
20240903,120100,113586912,848,848,848,848,0
|
|
20240903,120000,113586912,848,849,849,848,101
|
|
20240903,115900,113501164,849,849,849,849,0
|
|
20240903,115800,113501164,849,849,849,849,0
|
|
20240903,115700,113501164,849,849,849,849,501
|
|
20240903,115600,113075815,849,849,849,849,0
|
|
20240903,115500,113075815,849,849,849,849,0
|
|
20240903,115400,113075815,849,850,850,849,8
|
|
20240903,115300,113069018,850,850,850,850,0
|
|
20240903,115200,113069018,850,850,850,850,132
|
|
20240903,115100,112956818,850,850,850,850,0
|
|
20240903,115000,112956818,850,850,850,850,0
|
|
20240903,114900,112956818,850,851,851,850,110
|
|
20240903,114800,112863225,851,851,851,851,0
|
|
20240903,114700,112863225,851,851,851,851,12
|
|
20240903,114600,112853013,851,852,852,851,8
|
|
20240903,114500,112846203,852,849,852,849,2
|
|
20240903,114400,112844502,849,849,849,849,0
|
|
20240903,114300,112844502,849,849,849,849,0
|
|
20240903,114200,112844502,849,849,849,849,2
|
|
20240903,114100,112842804,850,850,850,850,0
|
|
20240903,114000,112842804,850,850,850,850,0
|
|
20240903,113900,112842804,850,850,850,850,0
|
|
20240903,113800,112842804,850,850,850,850,50
|
|
20240903,113700,112800304,850,850,850,850,0
|
|
20240903,113600,112800304,850,850,850,850,0
|
|
20240903,113500,112800304,850,850,850,850,0
|
|
20240903,113400,112800304,850,844,850,844,3000
|
|
20240903,113300,110256738,841,841,841,841,464
|
|
20240903,113200,109866514,842,843,843,842,2
|
|
20240903,113100,109864829,841,840,841,840,393
|
|
20240903,113000,109534707,841,843,844,841,303
|
|
20240903,112900,109278982,842,842,842,842,0
|
|
20240903,112800,109278982,842,842,842,842,11475
|
|
20240903,112700,99617032,838,835,838,835,31
|
|
20240903,112600,99591057,842,842,842,842,30
|
|
20240903,112500,99565797,842,841,842,841,500
|
|
20240903,112400,99144798,834,834,834,834,0
|
|
20240903,112300,99144798,834,834,834,834,1
|
|
20240903,112200,99143964,835,835,835,835,42
|
|
20240903,112100,99108894,833,833,833,833,0
|
|
20240903,112000,99108894,833,833,833,833,0
|
|
20240903,111900,99108894,833,833,833,833,2
|
|
20240903,111800,99107228,832,832,832,832,0
|
|
20240903,111700,99107228,832,832,832,832,6
|
|
20240903,111600,99102236,832,832,832,832,21
|
|
20240903,111500,99084764,832,832,832,832,22
|
|
20240903,111400,99066460,832,832,832,832,1
|
|
20240903,111300,99065628,832,832,832,832,0
|
|
20240903,111200,99065628,832,833,833,832,77
|
|
20240903,111100,99001494,832,832,832,832,1
|
|
20240903,111000,99000662,831,831,831,831,0
|
|
20240903,110900,99000662,831,831,831,831,0
|
|
20240903,110800,99000662,831,831,831,831,0
|
|
20240903,110700,99000662,831,831,831,831,0
|
|
20240903,110600,99000662,831,831,831,831,0
|
|
20240903,110500,99000662,831,831,831,831,0
|
|
20240903,110400,99000662,831,831,831,831,0
|
|
20240903,110300,99000662,831,831,831,831,0
|
|
20240903,110200,99000662,831,831,831,831,0
|
|
20240903,110100,99000662,831,831,831,831,0
|
|
20240903,110000,99000662,831,831,831,831,1
|
|
20240903,105900,98999831,832,832,832,832,0
|
|
20240903,105800,98999831,832,832,832,832,0
|
|
20240903,105700,98999831,832,832,832,832,1
|
|
20240903,105600,98998999,833,833,833,833,0
|
|
20240903,105500,98998999,833,833,833,833,0
|
|
20240903,105400,98998999,833,833,833,833,0
|
|
20240903,105300,98998999,833,833,833,833,0
|
|
20240903,105200,98998999,833,833,833,833,0
|
|
20240903,105100,98998999,833,833,833,833,0
|
|
20240903,105000,98998999,833,833,833,833,0
|
|
20240903,104900,98998999,833,833,833,833,0
|
|
20240903,104800,98998999,833,833,833,833,0
|
|
20240903,104700,98998999,833,833,833,833,1
|
|
20240903,104600,98998166,833,833,833,833,0
|
|
20240903,104500,98998166,833,833,833,833,2
|
|
20240903,104400,98996500,832,832,832,832,0
|
|
20240903,104300,98996500,832,832,832,832,0
|
|
20240903,104200,98996500,832,832,832,832,0
|
|
20240903,104100,98996500,832,832,832,832,0
|
|
20240903,104000,98996500,832,834,834,832,3
|
|
20240903,103900,98994001,835,836,836,835,7
|
|
20240903,103800,98988155,835,835,835,835,0
|
|
20240903,103700,98988155,835,835,835,835,0
|
|
20240903,103600,98988155,835,835,835,835,0
|
|
20240903,103500,98988155,835,835,835,835,0
|
|
20240903,103400,98988155,835,835,835,835,0
|
|
20240903,103300,98988155,835,835,835,835,0
|
|
20240903,103200,98988155,835,835,835,835,0
|
|
20240903,103100,98988155,835,835,835,835,0
|
|
20240903,103000,98988155,835,835,835,835,0
|
|
20240903,102900,98988155,835,835,835,835,0
|
|
20240903,102800,98988155,835,835,835,835,0
|
|
20240903,102700,98988155,835,835,835,835,0
|
|
20240903,102600,98988155,835,835,835,835,0
|
|
20240903,102500,98988155,835,835,835,835,0
|
|
20240903,102400,98988155,835,835,835,835,0
|
|
20240903,102300,98988155,835,835,835,835,0
|
|
20240903,102200,98988155,835,837,837,835,4
|
|
20240903,102100,98984811,837,837,837,837,1
|
|
20240903,102000,98983974,841,841,841,841,0
|
|
20240903,101900,98983974,841,841,841,841,0
|
|
20240903,101800,98983974,841,841,841,841,7
|
|
20240903,101700,98978087,833,833,833,833,1
|
|
20240903,101600,98977254,827,827,827,827,0
|
|
20240903,101500,98977254,827,827,827,827,0
|
|
20240903,101400,98977254,827,827,827,827,0
|
|
20240903,101300,98977254,827,827,827,827,0
|
|
20240903,101200,98977254,827,827,827,827,0
|
|
20240903,101100,98977254,827,827,827,827,0
|
|
20240903,101000,98977254,827,827,827,827,0
|
|
20240903,100900,98977254,827,827,827,827,0
|
|
20240903,100800,98977254,827,827,827,827,0
|
|
20240903,100700,98977254,827,827,827,827,0
|
|
20240903,100600,98977254,827,827,827,827,0
|
|
20240903,100500,98977254,827,827,827,827,1
|
|
20240903,100400,98976427,821,821,821,821,0
|
|
20240903,100300,98976427,821,821,821,821,0
|
|
20240903,100200,98976427,821,821,821,821,0
|
|
20240903,100100,98976427,821,821,821,821,0
|
|
20240903,100000,98976427,821,821,821,821,0
|
|
20240903,095900,98976427,821,821,821,821,0
|
|
20240903,095800,98976427,821,821,821,821,0
|
|
20240903,095700,98976427,821,821,821,821,1
|
|
20240903,095600,98975606,833,833,833,833,6870
|
|
20240903,095500,93252896,833,833,833,833,0
|
|
20240903,095400,93252896,833,833,833,833,0
|
|
20240903,095300,93252896,833,822,833,822,10010
|
|
20240903,095200,84939884,822,822,822,822,0
|
|
20240903,095100,84939884,822,822,822,822,0
|
|
20240903,095000,84939884,822,822,822,822,1
|
|
20240903,094900,84939062,822,822,822,822,0
|
|
20240903,094800,84939062,822,825,825,822,6
|
|
20240903,094700,84934121,824,820,824,820,24055
|
|
20240903,094600,65209017,820,820,820,816,31285
|
|
20240903,094500,39633076,826,826,826,826,3
|
|
20240903,094400,39630598,818,818,819,818,140
|
|
20240903,094300,39516077,818,828,828,818,13
|
|
20240903,094200,39505421,818,818,818,818,345
|
|
20240903,094100,39223211,818,829,829,818,9320
|
|
20240903,094000,31574317,831,830,831,830,500
|
|
20240903,093900,31158947,829,830,830,829,2
|
|
20240903,093800,31157288,831,831,831,831,0
|
|
20240903,093700,31157288,831,821,831,821,2
|
|
20240903,093600,31155636,832,832,832,832,1
|
|
20240903,093500,31154804,833,833,833,833,12
|
|
20240903,093400,31144808,833,833,833,820,15434
|
|
20240903,093300,18435131,833,842,842,833,20000
|
|
20240903,093200,1774470,844,844,844,844,0
|
|
20240903,093100,1774470,844,843,844,843,232
|
|
20240903,093000,1578861,843,843,843,843,0
|
|
20240903,092900,1578861,843,843,843,843,1
|
|
20240903,092800,1578018,844,844,844,844,110
|
|
20240903,092700,1485178,843,843,843,843,0
|
|
20240903,092600,1485178,843,843,843,843,0
|
|
20240903,092500,1485178,843,843,843,843,0
|
|
20240903,092400,1485178,843,843,843,843,0
|
|
20240903,092300,1485178,843,843,843,843,0
|
|
20240903,092200,1485178,843,843,843,843,800
|
|
20240903,092100,810778,843,843,843,843,0
|
|
20240903,092000,810778,843,843,843,843,1
|
|
20240903,091900,809935,844,844,844,844,2
|
|
20240903,091800,808247,843,843,843,843,0
|
|
20240903,091700,808247,843,843,843,843,0
|
|
20240903,091600,808247,843,843,843,843,200
|
|
20240903,091500,639647,842,842,842,842,2
|
|
20240903,091400,637963,842,842,842,842,0
|
|
20240903,091300,637963,842,842,842,842,2
|
|
20240903,091200,636279,840,839,840,839,4
|
|
20240903,091100,632920,840,839,840,839,11
|
|
20240903,091000,623690,838,839,840,838,12
|
|
20240903,090900,613619,838,841,843,838,39
|
|
20240903,090800,580870,842,845,845,842,175
|
|
20240903,090700,433290,845,843,845,843,242
|
|
20240903,090600,229277,840,840,840,840,1
|
|
20240903,090500,228437,840,840,840,840,0
|
|
20240903,090400,228437,840,840,840,840,0
|
|
20240903,090300,228437,840,840,840,840,1
|
|
20240903,090200,227597,843,842,843,842,150
|
|
20240903,090100,101157,841,843,843,841,120
|
|
20240903,090000,0,843,843,843,843,0
|