627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192400,351478872,696,696,696,696,10229
|
|
20240903,192300,351478872,696,696,696,696,0
|
|
20240903,192200,351478872,696,696,696,696,0
|
|
20240903,192100,351478872,696,696,696,696,0
|
|
20240903,192000,351478872,696,696,696,696,0
|
|
20240903,191900,351478872,696,696,696,696,0
|
|
20240903,191800,351478872,696,696,696,696,0
|
|
20240903,191700,351478872,696,696,696,696,0
|
|
20240903,191600,351478872,696,696,696,696,0
|
|
20240903,191500,351478872,696,696,696,696,0
|
|
20240903,191400,351478872,696,696,696,696,0
|
|
20240903,191300,351478872,696,696,696,696,0
|
|
20240903,191200,351478872,696,696,696,696,0
|
|
20240903,191100,351478872,696,696,696,696,0
|
|
20240903,191000,351478872,696,696,696,696,0
|
|
20240903,190900,351478872,696,696,696,696,0
|
|
20240903,190800,351478872,696,696,696,696,0
|
|
20240903,190700,351478872,696,696,696,696,0
|
|
20240903,190600,351478872,696,696,696,696,0
|
|
20240903,190500,351478872,696,696,696,696,0
|
|
20240903,190400,351478872,696,696,696,696,0
|
|
20240903,190300,351478872,696,696,696,696,0
|
|
20240903,190200,351478872,696,696,696,696,0
|
|
20240903,190100,351478872,696,696,696,696,0
|
|
20240903,190000,351478872,696,696,696,696,0
|
|
20240903,185900,351478872,696,696,696,696,0
|
|
20240903,185800,351478872,696,696,696,696,0
|
|
20240903,185700,351478872,696,696,696,696,0
|
|
20240903,185600,351478872,696,696,696,696,0
|
|
20240903,185500,351478872,696,696,696,696,0
|
|
20240903,185400,351478872,696,696,696,696,10229
|
|
20240903,185300,351478872,696,696,696,696,0
|
|
20240903,185200,351478872,696,696,696,696,0
|
|
20240903,185100,351478872,696,696,696,696,0
|
|
20240903,185000,351478872,696,696,696,696,0
|
|
20240903,184900,351478872,696,696,696,696,0
|
|
20240903,184800,351478872,696,696,696,696,0
|
|
20240903,184700,351478872,696,696,696,696,0
|
|
20240903,184600,351478872,696,696,696,696,0
|
|
20240903,184500,351478872,696,696,696,696,0
|
|
20240903,184400,351478872,696,696,696,696,0
|
|
20240903,184300,351478872,696,696,696,696,0
|
|
20240903,184200,351478872,696,696,696,696,0
|
|
20240903,184100,351478872,696,696,696,696,0
|
|
20240903,184000,351478872,696,696,696,696,0
|
|
20240903,183900,351478872,696,696,696,696,0
|
|
20240903,183800,351478872,696,696,696,696,0
|
|
20240903,183700,351478872,696,696,696,696,0
|
|
20240903,183600,351478872,696,696,696,696,0
|
|
20240903,183500,351478872,696,696,696,696,0
|
|
20240903,183400,351478872,696,696,696,696,0
|
|
20240903,183300,351478872,696,696,696,696,0
|
|
20240903,183200,351478872,696,696,696,696,0
|
|
20240903,183100,351478872,696,696,696,696,0
|
|
20240903,183000,351478872,696,696,696,696,0
|
|
20240903,182900,351478872,696,696,696,696,0
|
|
20240903,182800,351478872,696,696,696,696,0
|
|
20240903,182700,351478872,696,696,696,696,0
|
|
20240903,182600,351478872,696,696,696,696,0
|
|
20240903,182500,351478872,696,696,696,696,0
|
|
20240903,182400,351478872,696,696,696,696,10229
|
|
20240903,182300,351478872,696,696,696,696,0
|
|
20240903,182200,351478872,696,696,696,696,0
|
|
20240903,182100,351478872,696,696,696,696,0
|
|
20240903,182000,351478872,696,696,696,696,0
|
|
20240903,181900,351478872,696,696,696,696,0
|
|
20240903,181800,351478872,696,696,696,696,0
|
|
20240903,181700,351478872,696,696,696,696,0
|
|
20240903,181600,351478872,696,696,696,696,0
|
|
20240903,181500,351478872,696,696,696,696,0
|
|
20240903,181400,351478872,696,696,696,696,0
|
|
20240903,181300,351478872,696,696,696,696,0
|
|
20240903,181200,351478872,696,696,696,696,0
|
|
20240903,181100,351478872,696,696,696,696,0
|
|
20240903,181000,351478872,696,696,696,696,0
|
|
20240903,180900,351478872,696,696,696,696,0
|
|
20240903,180800,351478872,696,696,696,696,0
|
|
20240903,180700,351478872,696,696,696,696,0
|
|
20240903,180600,351478872,696,696,696,696,0
|
|
20240903,180500,351478872,696,696,696,696,0
|
|
20240903,180400,351478872,696,696,696,696,0
|
|
20240903,180300,351478872,696,696,696,696,0
|
|
20240903,180200,351478872,696,696,696,696,0
|
|
20240903,180100,351478872,696,696,696,696,0
|
|
20240903,180000,351478872,696,696,696,696,0
|
|
20240903,175900,351478872,696,696,696,696,0
|
|
20240903,175800,351478872,696,696,696,696,0
|
|
20240903,175700,351478872,696,696,696,696,0
|
|
20240903,175600,351478872,696,696,696,696,0
|
|
20240903,175500,351478872,696,696,696,696,0
|
|
20240903,175400,351478872,696,696,696,696,10229
|
|
20240903,175300,351478872,696,696,696,696,0
|
|
20240903,175200,351478872,696,696,696,696,0
|
|
20240903,175100,351478872,696,696,696,696,0
|
|
20240903,175000,351478872,696,696,696,696,0
|
|
20240903,174900,351478872,696,696,696,696,0
|
|
20240903,174800,351478872,696,696,696,696,0
|
|
20240903,174700,351478872,696,696,696,696,0
|
|
20240903,174600,351478872,696,696,696,696,0
|
|
20240903,174500,351478872,696,696,696,696,0
|
|
20240903,174400,351478872,696,696,696,696,0
|
|
20240903,174300,351478872,696,696,696,696,0
|
|
20240903,174200,351478872,696,696,696,696,0
|
|
20240903,174100,351478872,696,696,696,696,0
|
|
20240903,174000,351478872,696,696,696,696,0
|
|
20240903,173900,351478872,696,696,696,696,0
|
|
20240903,173800,351478872,696,696,696,696,0
|
|
20240903,173700,351478872,696,696,696,696,0
|
|
20240903,173600,351478872,696,696,696,696,0
|
|
20240903,173500,351478872,696,696,696,696,0
|
|
20240903,173400,351478872,696,696,696,696,0
|
|
20240903,173300,351478872,696,696,696,696,0
|
|
20240903,173200,351478872,696,696,696,696,0
|
|
20240903,173100,351478872,696,696,696,696,0
|
|
20240903,173000,351478872,696,696,696,696,0
|
|
20240903,172900,351478872,696,696,696,696,0
|
|
20240903,172800,351478872,696,696,696,696,0
|
|
20240903,172700,351478872,696,696,696,696,0
|
|
20240903,172600,351478872,696,696,696,696,0
|
|
20240903,172500,351478872,696,696,696,696,0
|
|
20240903,172400,351478872,696,696,696,696,10229
|
|
20240903,172300,351478872,696,696,696,696,0
|
|
20240903,172200,351478872,696,696,696,696,0
|
|
20240903,172100,351478872,696,696,696,696,0
|
|
20240903,172000,351478872,696,696,696,696,0
|
|
20240903,171900,351478872,696,696,696,696,0
|
|
20240903,171800,351478872,696,696,696,696,0
|
|
20240903,171700,351478872,696,696,696,696,0
|
|
20240903,171600,351478872,696,696,696,696,0
|
|
20240903,171500,351478872,696,696,696,696,0
|
|
20240903,171400,351478872,696,696,696,696,0
|
|
20240903,171300,351478872,696,696,696,696,0
|
|
20240903,171200,351478872,696,696,696,696,0
|
|
20240903,171100,351478872,696,696,696,696,0
|
|
20240903,171000,351478872,696,696,696,696,0
|
|
20240903,170900,351478872,696,696,696,696,0
|
|
20240903,170800,351478872,696,696,696,696,0
|
|
20240903,170700,351478872,696,696,696,696,0
|
|
20240903,170600,351478872,696,696,696,696,0
|
|
20240903,170500,351478872,696,696,696,696,0
|
|
20240903,170400,351478872,696,696,696,696,0
|
|
20240903,170300,351478872,696,696,696,696,0
|
|
20240903,170200,351478872,696,696,696,696,0
|
|
20240903,170100,351478872,696,696,696,696,0
|
|
20240903,170000,351478872,696,696,696,696,0
|
|
20240903,165900,351478872,696,696,696,696,0
|
|
20240903,165800,351478872,696,696,696,696,0
|
|
20240903,165700,351478872,696,696,696,696,0
|
|
20240903,165600,351478872,696,696,696,696,0
|
|
20240903,165500,351478872,696,696,696,696,0
|
|
20240903,165400,351478872,696,696,696,696,10229
|
|
20240903,165300,351478872,696,696,696,696,0
|
|
20240903,165200,351478872,696,696,696,696,0
|
|
20240903,165100,351478872,696,696,696,696,0
|
|
20240903,165000,351478872,696,696,696,696,0
|
|
20240903,164900,351478872,696,696,696,696,0
|
|
20240903,164800,351478872,696,696,696,696,0
|
|
20240903,164700,351478872,696,696,696,696,0
|
|
20240903,164600,351478872,696,696,696,696,0
|
|
20240903,164500,351478872,696,696,696,696,0
|
|
20240903,164400,351478872,696,696,696,696,0
|
|
20240903,164300,351478872,696,696,696,696,0
|
|
20240903,164200,351478872,696,696,696,696,0
|
|
20240903,164100,351478872,696,696,696,696,0
|
|
20240903,164000,351478872,696,696,696,696,0
|
|
20240903,163900,351478872,696,696,696,696,0
|
|
20240903,163800,351478872,696,696,696,696,0
|
|
20240903,163700,351478872,696,696,696,696,0
|
|
20240903,163600,351478872,696,696,696,696,0
|
|
20240903,163500,351478872,696,696,696,696,0
|
|
20240903,163400,351478872,696,696,696,696,0
|
|
20240903,163300,351478872,696,696,696,696,0
|
|
20240903,163200,351478872,696,696,696,696,0
|
|
20240903,163100,351478872,696,696,696,696,0
|
|
20240903,163000,351478872,696,696,696,696,0
|
|
20240903,162900,351478872,696,696,696,696,0
|
|
20240903,162800,351478872,696,696,696,696,0
|
|
20240903,162700,351478872,696,696,696,696,0
|
|
20240903,162600,351478872,696,696,696,696,0
|
|
20240903,162500,351478872,696,696,696,696,0
|
|
20240903,162400,351478872,696,696,696,696,10229
|
|
20240903,162300,351478872,696,696,696,696,0
|
|
20240903,162200,351478872,696,696,696,696,0
|
|
20240903,162100,351478872,696,696,696,696,0
|
|
20240903,162000,351478872,696,696,696,696,0
|
|
20240903,161900,351478872,696,696,696,696,0
|
|
20240903,161800,351478872,696,696,696,696,0
|
|
20240903,161700,351478872,696,696,696,696,0
|
|
20240903,161600,351478872,696,696,696,696,0
|
|
20240903,161500,351478872,696,696,696,696,0
|
|
20240903,161400,351478872,696,696,696,696,0
|
|
20240903,161300,351478872,696,696,696,696,0
|
|
20240903,161200,351478872,696,696,696,696,0
|
|
20240903,161100,351478872,696,696,696,696,0
|
|
20240903,161000,351478872,696,696,696,696,0
|
|
20240903,160900,351478872,696,696,696,696,0
|
|
20240903,160800,351478872,696,696,696,696,0
|
|
20240903,160700,351478872,696,696,696,696,0
|
|
20240903,160600,351478872,696,696,696,696,0
|
|
20240903,160500,351478872,696,696,696,696,0
|
|
20240903,160400,351478872,696,696,696,696,0
|
|
20240903,160300,351478872,696,696,696,696,0
|
|
20240903,160200,351478872,696,696,696,696,0
|
|
20240903,160100,351478872,696,696,696,696,0
|
|
20240903,160000,351478872,696,696,696,696,0
|
|
20240903,155900,351478872,696,696,696,696,0
|
|
20240903,155800,351478872,696,696,696,696,0
|
|
20240903,155700,351478872,696,696,696,696,0
|
|
20240903,155600,351478872,696,696,696,696,0
|
|
20240903,155500,351478872,696,696,696,696,0
|
|
20240903,155400,351478872,696,696,696,696,10229
|
|
20240903,155300,351478872,696,696,696,696,0
|
|
20240903,155200,351478872,696,696,696,696,0
|
|
20240903,155100,351478872,696,696,696,696,0
|
|
20240903,155000,351478872,696,696,696,696,0
|
|
20240903,154900,351478872,696,696,696,696,0
|
|
20240903,154800,351478872,696,696,696,696,0
|
|
20240903,154700,351478872,696,696,696,696,0
|
|
20240903,154600,351478872,696,696,696,696,0
|
|
20240903,154500,351478872,696,696,696,696,0
|
|
20240903,154400,351478872,696,696,696,696,0
|
|
20240903,154300,351478872,696,696,696,696,0
|
|
20240903,154200,351478872,696,696,696,696,0
|
|
20240903,154100,351478872,696,696,696,696,0
|
|
20240903,154000,351478872,696,696,696,696,0
|
|
20240903,153900,351478872,696,696,696,696,0
|
|
20240903,153800,351478872,696,696,696,696,0
|
|
20240903,153700,351478872,696,696,696,696,0
|
|
20240903,153600,351478872,696,696,696,696,0
|
|
20240903,153500,351478872,696,696,696,696,0
|
|
20240903,153400,351478872,696,696,696,696,0
|
|
20240903,153300,351478872,696,696,696,696,0
|
|
20240903,153200,351478872,696,696,696,696,0
|
|
20240903,153100,351478872,696,696,696,696,0
|
|
20240903,153000,351478872,696,696,696,696,10229
|
|
20240903,152900,344359488,693,693,693,693,0
|
|
20240903,152800,344359488,693,693,693,693,0
|
|
20240903,152700,344359488,693,693,693,693,0
|
|
20240903,152600,344359488,693,693,693,693,0
|
|
20240903,152500,344359488,693,693,693,693,0
|
|
20240903,152400,344359488,693,693,693,693,0
|
|
20240903,152300,344359488,693,693,693,693,0
|
|
20240903,152200,344359488,693,693,693,693,0
|
|
20240903,152100,344359488,693,693,693,693,0
|
|
20240903,152000,344359488,693,693,693,693,0
|
|
20240903,151900,344359488,693,693,693,693,2
|
|
20240903,151800,344358102,693,693,693,693,2
|
|
20240903,151700,344356716,693,692,693,692,12
|
|
20240903,151600,344348411,692,691,692,691,444
|
|
20240903,151500,344041525,691,691,691,691,3
|
|
20240903,151400,344039452,689,691,691,689,144
|
|
20240903,151300,343940234,691,693,693,691,2
|
|
20240903,151200,343938850,684,687,693,684,731
|
|
20240903,151100,343437534,693,694,694,693,3
|
|
20240903,151000,343435453,694,689,694,684,1346
|
|
20240903,150900,342510720,695,695,695,695,2
|
|
20240903,150800,342509330,695,695,695,695,2
|
|
20240903,150700,342507940,695,695,695,695,2
|
|
20240903,150600,342506550,695,694,695,694,3
|
|
20240903,150500,342504466,694,694,694,694,2
|
|
20240903,150400,342503078,694,689,694,689,7
|
|
20240903,150300,342498245,695,695,695,695,2
|
|
20240903,150200,342496855,695,695,695,695,3
|
|
20240903,150100,342494770,695,695,695,695,266
|
|
20240903,150000,342309900,695,695,695,695,2
|
|
20240903,145900,342308510,695,695,695,695,2
|
|
20240903,145800,342307120,695,695,695,695,2
|
|
20240903,145700,342305730,695,696,696,689,33
|
|
20240903,145600,342282973,696,696,696,696,2
|
|
20240903,145500,342281581,696,696,696,696,2
|
|
20240903,145400,342280189,696,696,696,696,2
|
|
20240903,145300,342278797,696,689,696,687,688
|
|
20240903,145200,341805746,689,696,696,689,9
|
|
20240903,145100,341799530,696,696,696,696,2
|
|
20240903,145000,341798138,696,696,696,696,2
|
|
20240903,144900,341796746,696,696,696,696,2
|
|
20240903,144800,341795354,696,696,696,696,3
|
|
20240903,144700,341793266,696,696,696,696,2
|
|
20240903,144600,341791874,696,696,696,696,2
|
|
20240903,144500,341790482,696,696,696,696,2
|
|
20240903,144400,341789090,698,698,698,690,13
|
|
20240903,144300,341780095,698,698,698,698,2
|
|
20240903,144200,341778699,698,699,699,698,2
|
|
20240903,144100,341777302,699,699,699,699,2
|
|
20240903,144000,341775904,699,699,699,699,2
|
|
20240903,143900,341774506,699,699,699,699,3
|
|
20240903,143800,341772409,699,699,699,699,2
|
|
20240903,143700,341771011,699,699,699,699,2
|
|
20240903,143600,341769613,699,699,699,699,2
|
|
20240903,143500,341768215,699,699,699,699,2
|
|
20240903,143400,341766817,699,699,699,699,3
|
|
20240903,143300,341764720,699,699,699,699,2
|
|
20240903,143200,341763322,699,699,699,699,2
|
|
20240903,143100,341761924,699,699,699,699,252
|
|
20240903,143000,341585776,699,699,699,687,2555
|
|
20240903,142900,339821962,699,699,699,699,3
|
|
20240903,142800,339819865,699,699,699,699,2
|
|
20240903,142700,339818467,699,699,699,699,2
|
|
20240903,142600,339817069,699,699,699,694,402
|
|
20240903,142500,339538061,699,699,699,699,3
|
|
20240903,142400,339535964,699,699,699,699,2
|
|
20240903,142300,339534566,699,699,699,699,2
|
|
20240903,142200,339533168,699,699,699,699,2
|
|
20240903,142100,339531770,699,699,699,699,82
|
|
20240903,142000,339474452,699,698,699,698,1435
|
|
20240903,141900,338472820,699,697,699,697,2
|
|
20240903,141800,338471424,697,697,697,697,32
|
|
20240903,141700,338449120,697,697,697,697,2
|
|
20240903,141600,338447726,697,697,697,697,2
|
|
20240903,141500,338446332,697,696,697,696,1439
|
|
20240903,141400,337444786,696,696,696,696,2
|
|
20240903,141300,337443394,696,696,696,690,52
|
|
20240903,141200,337407502,696,696,696,696,2
|
|
20240903,141100,337406110,696,696,696,684,4446
|
|
20240903,141000,334354562,696,696,696,696,3
|
|
20240903,140900,334352474,696,696,696,696,2
|
|
20240903,140800,334351082,696,696,696,691,879
|
|
20240903,140700,333743323,696,696,696,696,2
|
|
20240903,140600,333741931,696,696,696,696,3
|
|
20240903,140500,333739843,696,696,696,696,2
|
|
20240903,140400,333738451,696,696,696,696,12
|
|
20240903,140300,333730099,696,696,696,696,2
|
|
20240903,140200,333728707,696,696,696,691,7
|
|
20240903,140100,333723860,696,695,696,690,346
|
|
20240903,140000,333483604,695,691,695,690,4417
|
|
20240903,135900,330423763,693,693,693,693,2
|
|
20240903,135800,330422377,693,693,693,693,2
|
|
20240903,135700,330420991,693,693,693,693,2
|
|
20240903,135600,330419605,693,693,693,691,44
|
|
20240903,135500,330389171,694,693,694,692,3
|
|
20240903,135400,330387092,693,694,694,693,2
|
|
20240903,135300,330385705,694,694,694,694,2
|
|
20240903,135200,330384317,694,695,695,694,3
|
|
20240903,135100,330382234,687,694,694,687,71
|
|
20240903,135000,330333338,695,695,695,695,2
|
|
20240903,134900,330331948,695,695,695,695,2
|
|
20240903,134800,330330558,695,695,695,695,2
|
|
20240903,134700,330329168,695,695,695,690,4
|
|
20240903,134600,330326393,695,695,695,695,2
|
|
20240903,134500,330325003,695,695,695,695,12
|
|
20240903,134400,330316663,695,695,695,695,2
|
|
20240903,134300,330315273,695,695,695,695,2
|
|
20240903,134200,330313883,693,693,693,693,49
|
|
20240903,134100,330279926,693,692,693,692,447
|
|
20240903,134000,329970601,692,692,692,692,2
|
|
20240903,133900,329969217,692,686,692,686,7
|
|
20240903,133800,329964403,692,692,692,692,2
|
|
20240903,133700,329963019,692,692,692,692,3
|
|
20240903,133600,329960943,692,692,692,692,2
|
|
20240903,133500,329959559,692,692,692,692,2
|
|
20240903,133400,329958175,692,692,692,692,2
|
|
20240903,133300,329956791,692,692,692,692,3
|
|
20240903,133200,329954715,692,692,692,692,2
|
|
20240903,133100,329953331,692,692,692,692,2
|
|
20240903,133000,329951947,692,692,692,686,12
|
|
20240903,132900,329943703,692,692,692,692,2
|
|
20240903,132800,329942319,692,692,692,692,3
|
|
20240903,132700,329940243,692,692,692,692,2
|
|
20240903,132600,329938859,692,692,692,692,2
|
|
20240903,132500,329937475,692,692,692,692,2
|
|
20240903,132400,329936091,692,692,692,692,2
|
|
20240903,132300,329934707,692,692,692,686,13
|
|
20240903,132200,329925771,692,692,692,692,2
|
|
20240903,132100,329924387,692,692,692,692,2
|
|
20240903,132000,329923003,692,692,692,692,2
|
|
20240903,131900,329921619,692,692,692,686,4
|
|
20240903,131800,329918858,686,692,692,686,9
|
|
20240903,131700,329912672,692,692,692,692,2
|
|
20240903,131600,329911288,692,692,692,692,2
|
|
20240903,131500,329909904,692,688,692,685,3455
|
|
20240903,131400,327541906,692,692,692,692,3
|
|
20240903,131300,327539830,692,692,692,692,2
|
|
20240903,131200,327538446,692,692,692,692,2
|
|
20240903,131100,327537062,692,692,692,692,2
|
|
20240903,131000,327535678,692,690,692,690,2
|
|
20240903,130900,327534296,690,691,691,686,176
|
|
20240903,130800,327412994,691,691,691,691,3
|
|
20240903,130700,327410921,691,691,691,691,2
|
|
20240903,130600,327409539,691,691,691,691,2
|
|
20240903,130500,327408157,691,691,691,681,1341
|
|
20240903,130400,326488685,691,691,691,691,83
|
|
20240903,130300,326431332,691,691,691,691,2
|
|
20240903,130200,326429950,691,691,691,691,5
|
|
20240903,130100,326426495,692,692,692,690,240
|
|
20240903,130000,326260891,692,690,692,686,2448
|
|
20240903,125900,324578552,692,692,692,692,2
|
|
20240903,125800,324577168,692,690,692,690,1328
|
|
20240903,125700,323660838,690,690,690,690,2
|
|
20240903,125600,323659458,690,690,690,686,604
|
|
20240903,125500,323245106,690,685,690,685,3527
|
|
20240903,125400,320829096,681,690,690,681,37960
|
|
20240903,125300,294930342,691,691,691,689,5
|
|
20240903,125200,294926891,691,691,691,691,2
|
|
20240903,125100,294925509,691,692,692,691,53
|
|
20240903,125000,294888835,692,692,692,692,2
|
|
20240903,124900,294887451,692,692,692,692,2
|
|
20240903,124800,294886067,692,692,692,692,2
|
|
20240903,124700,294884683,693,693,693,693,2
|
|
20240903,124600,294883297,693,693,693,686,978
|
|
20240903,124500,294212314,686,692,694,686,1149
|
|
20240903,124400,293421713,692,694,694,686,204
|
|
20240903,124300,293280347,694,696,696,688,9
|
|
20240903,124200,293274101,696,697,697,688,54
|
|
20240903,124100,293236915,688,685,689,685,4844
|
|
20240903,124000,289901332,689,685,689,685,1069
|
|
20240903,123900,289169059,690,676,690,676,2753
|
|
20240903,123800,287298317,687,690,690,675,13643
|
|
20240903,123700,278030690,690,695,695,686,1602
|
|
20240903,123600,276928294,695,694,695,687,579
|
|
20240903,123500,276529939,695,695,695,695,2
|
|
20240903,123400,276528549,695,695,695,688,5
|
|
20240903,123300,276525081,696,695,697,694,3252
|
|
20240903,123200,274264961,693,695,695,685,5768
|
|
20240903,123100,270291852,696,706,712,680,21743
|
|
20240903,123000,255157700,706,708,715,706,8622
|
|
20240903,122900,249058381,707,714,716,707,9912
|
|
20240903,122800,242019145,716,712,718,706,11470
|
|
20240903,122700,233872180,711,720,737,711,36275
|
|
20240903,122600,207535677,720,706,750,706,58994
|
|
20240903,122500,164727206,706,748,750,700,156812
|
|
20240903,122400,50338912,753,753,753,753,0
|
|
20240903,122300,50338912,753,753,753,753,0
|
|
20240903,122200,50338912,753,704,753,704,46363
|
|
20240903,122100,16218623,704,704,704,704,2
|
|
20240903,122000,16217215,704,704,704,704,2
|
|
20240903,121900,16215807,704,704,704,704,2
|
|
20240903,121800,16214399,704,705,705,704,3
|
|
20240903,121700,16212285,705,699,705,699,2202
|
|
20240903,121600,14671912,699,699,699,699,2
|
|
20240903,121500,14670514,699,698,699,698,2
|
|
20240903,121400,14669117,698,698,698,698,2
|
|
20240903,121300,14667721,698,698,698,698,3
|
|
20240903,121200,14665627,698,695,698,695,26
|
|
20240903,121100,14647554,695,695,695,695,611
|
|
20240903,121000,14222909,695,694,695,694,36
|
|
20240903,120900,14197924,694,694,694,694,916
|
|
20240903,120800,13562220,694,694,694,694,1112
|
|
20240903,120700,12790492,694,694,694,694,2
|
|
20240903,120600,12789104,694,694,694,694,70
|
|
20240903,120500,12740524,693,694,694,693,6
|
|
20240903,120400,12736364,694,694,694,694,2
|
|
20240903,120300,12734976,694,693,694,693,229
|
|
20240903,120200,12576278,693,693,693,693,2
|
|
20240903,120100,12574892,693,693,693,693,2
|
|
20240903,120000,12573506,693,693,693,693,2
|
|
20240903,115900,12572120,693,693,693,693,2
|
|
20240903,115800,12570734,693,693,693,693,3
|
|
20240903,115700,12568655,693,693,693,693,2
|
|
20240903,115600,12567269,693,693,693,693,2
|
|
20240903,115500,12565883,693,693,693,693,2
|
|
20240903,115400,12564497,693,693,693,693,3
|
|
20240903,115300,12562418,693,693,693,693,2
|
|
20240903,115200,12561032,693,693,693,693,2
|
|
20240903,115100,12559646,693,693,693,693,2
|
|
20240903,115000,12558260,693,693,693,693,2
|
|
20240903,114900,12556874,693,693,693,693,3
|
|
20240903,114800,12554795,693,693,693,693,2
|
|
20240903,114700,12553409,694,693,694,693,2210
|
|
20240903,114600,11021863,693,693,693,693,665
|
|
20240903,114500,10561018,694,693,694,693,159
|
|
20240903,114400,10450820,694,693,694,693,1227
|
|
20240903,114300,9600482,693,692,693,692,509
|
|
20240903,114200,9248235,692,692,692,692,2
|
|
20240903,114100,9246851,692,692,692,692,2
|
|
20240903,114000,9245467,692,692,692,692,10
|
|
20240903,113900,9238547,692,692,692,692,49
|
|
20240903,113800,9204639,692,692,692,692,10
|
|
20240903,113700,9197719,692,692,692,692,2
|
|
20240903,113600,9196335,692,692,692,692,2
|
|
20240903,113500,9194951,692,692,692,692,4
|
|
20240903,113400,9192183,692,692,692,692,9
|
|
20240903,113300,9185955,692,692,692,692,11
|
|
20240903,113200,9178343,692,692,692,692,47
|
|
20240903,113100,9145819,692,692,692,692,2
|
|
20240903,113000,9144435,692,692,692,692,9
|
|
20240903,112900,9138207,692,692,692,692,21
|
|
20240903,112800,9123675,692,692,692,692,20
|
|
20240903,112700,9109835,692,692,692,692,10
|
|
20240903,112600,9102915,692,692,692,692,41
|
|
20240903,112500,9074543,692,692,692,692,2
|
|
20240903,112400,9073159,692,692,692,692,8
|
|
20240903,112300,9067623,692,692,692,692,54
|
|
20240903,112200,9030255,692,692,692,692,6
|
|
20240903,112100,9026103,692,692,692,692,18
|
|
20240903,112000,9013647,692,692,692,692,3
|
|
20240903,111900,9011571,692,692,692,692,2
|
|
20240903,111800,9010187,692,692,692,692,20
|
|
20240903,111700,8996347,692,692,692,692,78
|
|
20240903,111600,8942371,692,692,692,692,11
|
|
20240903,111500,8934759,692,692,692,692,21
|
|
20240903,111400,8920227,692,692,692,692,11
|
|
20240903,111300,8912615,692,691,692,691,77
|
|
20240903,111200,8859391,691,691,691,691,29
|
|
20240903,111100,8839352,691,691,691,691,98
|
|
20240903,111000,8771634,691,692,692,691,863
|
|
20240903,110900,8175299,692,692,692,692,11
|
|
20240903,110800,8167687,692,692,692,692,16
|
|
20240903,110700,8156615,692,692,692,692,79
|
|
20240903,110600,8101947,692,692,692,692,20
|
|
20240903,110500,8088107,692,692,692,692,46
|
|
20240903,110400,8056275,692,692,692,692,25
|
|
20240903,110300,8038975,692,691,692,691,173
|
|
20240903,110200,7919418,691,691,691,691,6
|
|
20240903,110100,7915272,691,691,691,691,2
|
|
20240903,110000,7913890,691,691,691,691,3
|
|
20240903,105900,7911817,691,691,691,691,2
|
|
20240903,105800,7910435,691,691,691,691,10
|
|
20240903,105700,7903525,691,691,691,691,11
|
|
20240903,105600,7895924,691,691,691,691,9
|
|
20240903,105500,7889705,691,691,691,691,6
|
|
20240903,105400,7885559,691,691,691,691,15
|
|
20240903,105300,7875194,691,691,691,691,2
|
|
20240903,105200,7873812,691,691,691,691,11
|
|
20240903,105100,7866211,691,691,691,691,36
|
|
20240903,105000,7841335,691,691,691,691,17
|
|
20240903,104900,7829588,691,691,691,691,2
|
|
20240903,104800,7828206,691,691,691,691,18
|
|
20240903,104700,7815768,691,691,691,691,11
|
|
20240903,104600,7808167,691,691,691,691,2
|
|
20240903,104500,7806785,691,691,691,691,19
|
|
20240903,104400,7793656,691,691,691,691,28
|
|
20240903,104300,7774308,691,691,691,691,61
|
|
20240903,104200,7732157,691,691,691,691,10
|
|
20240903,104100,7725247,691,691,691,691,10
|
|
20240903,104000,7718337,691,691,691,691,34
|
|
20240903,103900,7694843,691,691,691,691,111
|
|
20240903,103800,7618142,691,691,691,691,39
|
|
20240903,103700,7591193,691,691,691,691,20
|
|
20240903,103600,7577373,691,691,691,691,10
|
|
20240903,103500,7570463,691,691,691,691,20
|
|
20240903,103400,7556643,691,691,691,691,9
|
|
20240903,103300,7550424,691,691,691,690,585
|
|
20240903,103200,7146771,691,691,691,690,52
|
|
20240903,103100,7110842,691,691,691,690,6
|
|
20240903,103000,7106697,691,691,691,691,2
|
|
20240903,102900,7105315,691,691,691,690,13
|
|
20240903,102800,7096333,690,691,691,690,8
|
|
20240903,102700,7090811,691,691,691,691,7
|
|
20240903,102600,7085974,691,691,691,691,2
|
|
20240903,102500,7084592,691,691,691,691,11
|
|
20240903,102400,7076991,691,691,691,691,10
|
|
20240903,102300,7070081,691,691,691,691,6
|
|
20240903,102200,7065935,692,692,692,692,2
|
|
20240903,102100,7064551,692,692,692,692,18
|
|
20240903,102000,7052095,692,692,692,692,2
|
|
20240903,101900,7050711,692,692,692,692,3
|
|
20240903,101800,7048635,690,692,692,690,32
|
|
20240903,101700,7026547,692,692,692,692,2
|
|
20240903,101600,7025163,692,692,692,692,29
|
|
20240903,101500,7005095,692,692,692,692,30
|
|
20240903,101400,6984335,692,692,692,692,25
|
|
20240903,101300,6967035,692,692,692,692,2
|
|
20240903,101200,6965651,692,690,692,690,22
|
|
20240903,101100,6950431,692,690,692,690,34
|
|
20240903,101000,6926943,692,692,692,692,89
|
|
20240903,100900,6865355,692,692,692,692,12
|
|
20240903,100800,6857051,692,692,692,692,45
|
|
20240903,100700,6825911,692,692,692,692,2
|
|
20240903,100600,6824527,692,692,692,692,20
|
|
20240903,100500,6810687,692,692,692,692,71
|
|
20240903,100400,6761555,692,692,692,692,20
|
|
20240903,100300,6747715,692,692,692,690,235
|
|
20240903,100200,6585145,692,692,692,692,289
|
|
20240903,100100,6385157,692,692,692,692,120
|
|
20240903,100000,6302117,692,691,692,691,31
|
|
20240903,095900,6280691,691,691,691,691,444
|
|
20240903,095800,5973887,691,691,691,691,2
|
|
20240903,095700,5972505,691,691,691,691,2
|
|
20240903,095600,5971123,691,690,691,690,1598
|
|
20240903,095500,4868501,690,690,690,690,2
|
|
20240903,095400,4867121,690,690,690,690,2
|
|
20240903,095300,4865741,690,690,690,690,2
|
|
20240903,095200,4864361,690,690,690,690,3
|
|
20240903,095100,4862291,690,690,690,690,2
|
|
20240903,095000,4860911,690,690,690,690,2
|
|
20240903,094900,4859531,690,690,690,690,2
|
|
20240903,094800,4858151,690,690,690,690,2
|
|
20240903,094700,4856771,690,690,690,690,3
|
|
20240903,094600,4854701,690,691,691,686,2300
|
|
20240903,094500,3275122,691,691,691,687,16
|
|
20240903,094400,3264122,691,691,691,691,2
|
|
20240903,094300,3262740,691,691,691,691,2
|
|
20240903,094200,3261358,691,691,691,691,3
|
|
20240903,094100,3259285,691,687,691,687,51
|
|
20240903,094000,3224240,691,691,691,691,2
|
|
20240903,093900,3222858,691,691,691,687,92
|
|
20240903,093800,3159646,691,691,691,691,3
|
|
20240903,093700,3157573,691,691,691,691,2
|
|
20240903,093600,3156191,691,691,691,691,2
|
|
20240903,093500,3154809,691,691,691,691,2
|
|
20240903,093400,3153427,691,691,691,691,3
|
|
20240903,093300,3151354,691,691,691,691,2
|
|
20240903,093200,3149972,691,691,691,691,2
|
|
20240903,093100,3148590,691,691,691,691,2
|
|
20240903,093000,3147208,691,691,691,691,2
|
|
20240903,092900,3145826,690,691,691,690,3
|
|
20240903,092800,3143755,691,691,691,691,2
|
|
20240903,092700,3142373,691,691,691,691,2
|
|
20240903,092600,3140991,691,691,691,691,2
|
|
20240903,092500,3139609,691,691,691,691,3
|
|
20240903,092400,3137536,691,691,691,691,2
|
|
20240903,092300,3136154,691,691,691,691,2
|
|
20240903,092200,3134772,691,691,691,691,2
|
|
20240903,092100,3133390,691,691,691,691,2
|
|
20240903,092000,3132008,691,691,691,691,3
|
|
20240903,091900,3129935,691,691,691,691,12
|
|
20240903,091800,3121643,691,691,691,691,2
|
|
20240903,091700,3120261,691,691,691,691,2
|
|
20240903,091600,3118879,691,691,692,687,1608
|
|
20240903,091500,2009313,691,691,691,691,2
|
|
20240903,091400,2007931,691,691,691,691,2
|
|
20240903,091300,2006549,691,692,692,688,1002
|
|
20240903,091200,1317166,693,694,694,690,1207
|
|
20240903,091100,484329,694,694,694,694,3
|
|
20240903,091000,482247,694,694,694,694,2
|
|
20240903,090900,480859,694,694,694,694,10
|
|
20240903,090800,473919,693,693,693,693,0
|
|
20240903,090700,473919,693,693,693,693,502
|
|
20240903,090600,126033,691,690,691,690,85
|
|
20240903,090500,67335,690,690,690,690,41
|
|
20240903,090400,39045,685,685,685,685,52
|
|
20240903,090300,3425,685,685,685,685,0
|
|
20240903,090200,3425,685,685,685,685,2
|
|
20240903,090100,2055,685,685,685,685,0
|
|
20240903,090000,2055,685,685,685,685,3
|