627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192400,99188657,725,725,725,725,3657
|
|
20240909,192300,99188657,725,725,725,725,0
|
|
20240909,192200,99188657,725,725,725,725,0
|
|
20240909,192100,99188657,725,725,725,725,0
|
|
20240909,192000,99188657,725,725,725,725,0
|
|
20240909,191900,99188657,725,725,725,725,0
|
|
20240909,191800,99188657,725,725,725,725,0
|
|
20240909,191700,99188657,725,725,725,725,0
|
|
20240909,191600,99188657,725,725,725,725,0
|
|
20240909,191500,99188657,725,725,725,725,0
|
|
20240909,191400,99188657,725,725,725,725,0
|
|
20240909,191300,99188657,725,725,725,725,0
|
|
20240909,191200,99188657,725,725,725,725,0
|
|
20240909,191100,99188657,725,725,725,725,0
|
|
20240909,191000,99188657,725,725,725,725,0
|
|
20240909,190900,99188657,725,725,725,725,0
|
|
20240909,190800,99188657,725,725,725,725,0
|
|
20240909,190700,99188657,725,725,725,725,0
|
|
20240909,190600,99188657,725,725,725,725,0
|
|
20240909,190500,99188657,725,725,725,725,0
|
|
20240909,190400,99188657,725,725,725,725,0
|
|
20240909,190300,99188657,725,725,725,725,0
|
|
20240909,190200,99188657,725,725,725,725,0
|
|
20240909,190100,99188657,725,725,725,725,0
|
|
20240909,190000,99188657,725,725,725,725,0
|
|
20240909,185900,99188657,725,725,725,725,0
|
|
20240909,185800,99188657,725,725,725,725,0
|
|
20240909,185700,99188657,725,725,725,725,0
|
|
20240909,185600,99188657,725,725,725,725,0
|
|
20240909,185500,99188657,725,725,725,725,0
|
|
20240909,185400,99188657,725,725,725,725,3657
|
|
20240909,185300,99188657,725,725,725,725,0
|
|
20240909,185200,99188657,725,725,725,725,0
|
|
20240909,185100,99188657,725,725,725,725,0
|
|
20240909,185000,99188657,725,725,725,725,0
|
|
20240909,184900,99188657,725,725,725,725,0
|
|
20240909,184800,99188657,725,725,725,725,0
|
|
20240909,184700,99188657,725,725,725,725,0
|
|
20240909,184600,99188657,725,725,725,725,0
|
|
20240909,184500,99188657,725,725,725,725,0
|
|
20240909,184400,99188657,725,725,725,725,0
|
|
20240909,184300,99188657,725,725,725,725,0
|
|
20240909,184200,99188657,725,725,725,725,0
|
|
20240909,184100,99188657,725,725,725,725,0
|
|
20240909,184000,99188657,725,725,725,725,0
|
|
20240909,183900,99188657,725,725,725,725,0
|
|
20240909,183800,99188657,725,725,725,725,0
|
|
20240909,183700,99188657,725,725,725,725,0
|
|
20240909,183600,99188657,725,725,725,725,0
|
|
20240909,183500,99188657,725,725,725,725,0
|
|
20240909,183400,99188657,725,725,725,725,0
|
|
20240909,183300,99188657,725,725,725,725,0
|
|
20240909,183200,99188657,725,725,725,725,0
|
|
20240909,183100,99188657,725,725,725,725,0
|
|
20240909,183000,99188657,725,725,725,725,0
|
|
20240909,182900,99188657,725,725,725,725,0
|
|
20240909,182800,99188657,725,725,725,725,0
|
|
20240909,182700,99188657,725,725,725,725,0
|
|
20240909,182600,99188657,725,725,725,725,0
|
|
20240909,182500,99188657,725,725,725,725,0
|
|
20240909,182400,99188657,725,725,725,725,3657
|
|
20240909,182300,99188657,725,725,725,725,0
|
|
20240909,182200,99188657,725,725,725,725,0
|
|
20240909,182100,99188657,725,725,725,725,0
|
|
20240909,182000,99188657,725,725,725,725,0
|
|
20240909,181900,99188657,725,725,725,725,0
|
|
20240909,181800,99188657,725,725,725,725,0
|
|
20240909,181700,99188657,725,725,725,725,0
|
|
20240909,181600,99188657,725,725,725,725,0
|
|
20240909,181500,99188657,725,725,725,725,0
|
|
20240909,181400,99188657,725,725,725,725,0
|
|
20240909,181300,99188657,725,725,725,725,0
|
|
20240909,181200,99188657,725,725,725,725,0
|
|
20240909,181100,99188657,725,725,725,725,0
|
|
20240909,181000,99188657,725,725,725,725,0
|
|
20240909,180900,99188657,725,725,725,725,0
|
|
20240909,180800,99188657,725,725,725,725,0
|
|
20240909,180700,99188657,725,725,725,725,0
|
|
20240909,180600,99188657,725,725,725,725,0
|
|
20240909,180500,99188657,725,725,725,725,0
|
|
20240909,180400,99188657,725,725,725,725,0
|
|
20240909,180300,99188657,725,725,725,725,0
|
|
20240909,180200,99188657,725,725,725,725,0
|
|
20240909,180100,99188657,725,725,725,725,0
|
|
20240909,180000,99188657,725,725,725,725,0
|
|
20240909,175900,99188657,725,725,725,725,0
|
|
20240909,175800,99188657,725,725,725,725,0
|
|
20240909,175700,99188657,725,725,725,725,0
|
|
20240909,175600,99188657,725,725,725,725,0
|
|
20240909,175500,99188657,725,725,725,725,0
|
|
20240909,175400,99188657,725,725,725,725,3657
|
|
20240909,175300,99188657,725,725,725,725,0
|
|
20240909,175200,99188657,725,725,725,725,0
|
|
20240909,175100,99188657,725,725,725,725,0
|
|
20240909,175000,99188657,725,725,725,725,0
|
|
20240909,174900,99188657,725,725,725,725,0
|
|
20240909,174800,99188657,725,725,725,725,0
|
|
20240909,174700,99188657,725,725,725,725,0
|
|
20240909,174600,99188657,725,725,725,725,0
|
|
20240909,174500,99188657,725,725,725,725,0
|
|
20240909,174400,99188657,725,725,725,725,0
|
|
20240909,174300,99188657,725,725,725,725,0
|
|
20240909,174200,99188657,725,725,725,725,0
|
|
20240909,174100,99188657,725,725,725,725,0
|
|
20240909,174000,99188657,725,725,725,725,0
|
|
20240909,173900,99188657,725,725,725,725,0
|
|
20240909,173800,99188657,725,725,725,725,0
|
|
20240909,173700,99188657,725,725,725,725,0
|
|
20240909,173600,99188657,725,725,725,725,0
|
|
20240909,173500,99188657,725,725,725,725,0
|
|
20240909,173400,99188657,725,725,725,725,0
|
|
20240909,173300,99188657,725,725,725,725,0
|
|
20240909,173200,99188657,725,725,725,725,0
|
|
20240909,173100,99188657,725,725,725,725,0
|
|
20240909,173000,99188657,725,725,725,725,0
|
|
20240909,172900,99188657,725,725,725,725,0
|
|
20240909,172800,99188657,725,725,725,725,0
|
|
20240909,172700,99188657,725,725,725,725,0
|
|
20240909,172600,99188657,725,725,725,725,0
|
|
20240909,172500,99188657,725,725,725,725,0
|
|
20240909,172400,99188657,725,725,725,725,3657
|
|
20240909,172300,99188657,725,725,725,725,0
|
|
20240909,172200,99188657,725,725,725,725,0
|
|
20240909,172100,99188657,725,725,725,725,0
|
|
20240909,172000,99188657,725,725,725,725,0
|
|
20240909,171900,99188657,725,725,725,725,0
|
|
20240909,171800,99188657,725,725,725,725,0
|
|
20240909,171700,99188657,725,725,725,725,0
|
|
20240909,171600,99188657,725,725,725,725,0
|
|
20240909,171500,99188657,725,725,725,725,0
|
|
20240909,171400,99188657,725,725,725,725,0
|
|
20240909,171300,99188657,725,725,725,725,0
|
|
20240909,171200,99188657,725,725,725,725,0
|
|
20240909,171100,99188657,725,725,725,725,0
|
|
20240909,171000,99188657,725,725,725,725,0
|
|
20240909,170900,99188657,725,725,725,725,0
|
|
20240909,170800,99188657,725,725,725,725,0
|
|
20240909,170700,99188657,725,725,725,725,0
|
|
20240909,170600,99188657,725,725,725,725,0
|
|
20240909,170500,99188657,725,725,725,725,0
|
|
20240909,170400,99188657,725,725,725,725,0
|
|
20240909,170300,99188657,725,725,725,725,0
|
|
20240909,170200,99188657,725,725,725,725,0
|
|
20240909,170100,99188657,725,725,725,725,0
|
|
20240909,170000,99188657,725,725,725,725,0
|
|
20240909,165900,99188657,725,725,725,725,0
|
|
20240909,165800,99188657,725,725,725,725,0
|
|
20240909,165700,99188657,725,725,725,725,0
|
|
20240909,165600,99188657,725,725,725,725,0
|
|
20240909,165500,99188657,725,725,725,725,0
|
|
20240909,165400,99188657,725,725,725,725,3657
|
|
20240909,165300,99188657,725,725,725,725,0
|
|
20240909,165200,99188657,725,725,725,725,0
|
|
20240909,165100,99188657,725,725,725,725,0
|
|
20240909,165000,99188657,725,725,725,725,0
|
|
20240909,164900,99188657,725,725,725,725,0
|
|
20240909,164800,99188657,725,725,725,725,0
|
|
20240909,164700,99188657,725,725,725,725,0
|
|
20240909,164600,99188657,725,725,725,725,0
|
|
20240909,164500,99188657,725,725,725,725,0
|
|
20240909,164400,99188657,725,725,725,725,0
|
|
20240909,164300,99188657,725,725,725,725,0
|
|
20240909,164200,99188657,725,725,725,725,0
|
|
20240909,164100,99188657,725,725,725,725,0
|
|
20240909,164000,99188657,725,725,725,725,0
|
|
20240909,163900,99188657,725,725,725,725,0
|
|
20240909,163800,99188657,725,725,725,725,0
|
|
20240909,163700,99188657,725,725,725,725,0
|
|
20240909,163600,99188657,725,725,725,725,0
|
|
20240909,163500,99188657,725,725,725,725,0
|
|
20240909,163400,99188657,725,725,725,725,0
|
|
20240909,163300,99188657,725,725,725,725,0
|
|
20240909,163200,99188657,725,725,725,725,0
|
|
20240909,163100,99188657,725,725,725,725,0
|
|
20240909,163000,99188657,725,725,725,725,0
|
|
20240909,162900,99188657,725,725,725,725,0
|
|
20240909,162800,99188657,725,725,725,725,0
|
|
20240909,162700,99188657,725,725,725,725,0
|
|
20240909,162600,99188657,725,725,725,725,0
|
|
20240909,162500,99188657,725,725,725,725,0
|
|
20240909,162400,99188657,725,725,725,725,3657
|
|
20240909,162300,99188657,725,725,725,725,0
|
|
20240909,162200,99188657,725,725,725,725,0
|
|
20240909,162100,99188657,725,725,725,725,0
|
|
20240909,162000,99188657,725,725,725,725,0
|
|
20240909,161900,99188657,725,725,725,725,0
|
|
20240909,161800,99188657,725,725,725,725,0
|
|
20240909,161700,99188657,725,725,725,725,0
|
|
20240909,161600,99188657,725,725,725,725,0
|
|
20240909,161500,99188657,725,725,725,725,0
|
|
20240909,161400,99188657,725,725,725,725,0
|
|
20240909,161300,99188657,725,725,725,725,0
|
|
20240909,161200,99188657,725,725,725,725,0
|
|
20240909,161100,99188657,725,725,725,725,0
|
|
20240909,161000,99188657,725,725,725,725,0
|
|
20240909,160900,99188657,725,725,725,725,0
|
|
20240909,160800,99188657,725,725,725,725,0
|
|
20240909,160700,99188657,725,725,725,725,0
|
|
20240909,160600,99188657,725,725,725,725,0
|
|
20240909,160500,99188657,725,725,725,725,0
|
|
20240909,160400,99188657,725,725,725,725,0
|
|
20240909,160300,99188657,725,725,725,725,0
|
|
20240909,160200,99188657,725,725,725,725,0
|
|
20240909,160100,99188657,725,725,725,725,0
|
|
20240909,160000,99188657,725,725,725,725,0
|
|
20240909,155900,99188657,725,725,725,725,0
|
|
20240909,155800,99188657,725,725,725,725,0
|
|
20240909,155700,99188657,725,725,725,725,0
|
|
20240909,155600,99188657,725,725,725,725,0
|
|
20240909,155500,99188657,725,725,725,725,0
|
|
20240909,155400,99188657,725,725,725,725,3657
|
|
20240909,155300,99188657,725,725,725,725,0
|
|
20240909,155200,99188657,725,725,725,725,0
|
|
20240909,155100,99188657,725,725,725,725,0
|
|
20240909,155000,99188657,725,725,725,725,0
|
|
20240909,154900,99188657,725,725,725,725,0
|
|
20240909,154800,99188657,725,725,725,725,0
|
|
20240909,154700,99188657,725,725,725,725,0
|
|
20240909,154600,99188657,725,725,725,725,0
|
|
20240909,154500,99188657,725,725,725,725,0
|
|
20240909,154400,99188657,725,725,725,725,0
|
|
20240909,154300,99188657,725,725,725,725,0
|
|
20240909,154200,99188657,725,725,725,725,0
|
|
20240909,154100,99188657,725,725,725,725,0
|
|
20240909,154000,99188657,725,725,725,725,0
|
|
20240909,153900,99188657,725,725,725,725,0
|
|
20240909,153800,99188657,725,725,725,725,0
|
|
20240909,153700,99188657,725,725,725,725,0
|
|
20240909,153600,99188657,725,725,725,725,0
|
|
20240909,153500,99188657,725,725,725,725,0
|
|
20240909,153400,99188657,725,725,725,725,0
|
|
20240909,153300,99188657,725,725,725,725,0
|
|
20240909,153200,99188657,725,725,725,725,0
|
|
20240909,153100,99188657,725,725,725,725,0
|
|
20240909,153000,99188657,725,725,725,725,3657
|
|
20240909,152900,96537332,727,727,727,727,0
|
|
20240909,152800,96537332,727,727,727,727,0
|
|
20240909,152700,96537332,727,727,727,727,0
|
|
20240909,152600,96537332,727,727,727,727,0
|
|
20240909,152500,96537332,727,727,727,727,0
|
|
20240909,152400,96537332,727,727,727,727,0
|
|
20240909,152300,96537332,727,727,727,727,0
|
|
20240909,152200,96537332,727,727,727,727,0
|
|
20240909,152100,96537332,727,727,727,727,0
|
|
20240909,152000,96537332,727,727,727,727,0
|
|
20240909,151900,96537332,727,727,727,727,0
|
|
20240909,151800,96537332,727,727,727,727,0
|
|
20240909,151700,96537332,727,727,727,727,12
|
|
20240909,151600,96528608,728,728,728,728,0
|
|
20240909,151500,96528608,728,728,728,728,5
|
|
20240909,151400,96524968,726,726,726,726,2500
|
|
20240909,151300,94709968,726,726,726,726,0
|
|
20240909,151200,94709968,726,726,726,726,0
|
|
20240909,151100,94709968,726,726,726,726,0
|
|
20240909,151000,94709968,726,726,726,726,11
|
|
20240909,150900,94701982,728,728,728,728,803
|
|
20240909,150800,94117398,727,727,727,727,0
|
|
20240909,150700,94117398,727,727,727,727,0
|
|
20240909,150600,94117398,727,727,727,727,0
|
|
20240909,150500,94117398,727,727,727,727,2048
|
|
20240909,150400,92628502,728,728,728,728,0
|
|
20240909,150300,92628502,728,728,728,727,189
|
|
20240909,150200,92491082,728,728,728,728,0
|
|
20240909,150100,92491082,728,728,728,728,0
|
|
20240909,150000,92491082,728,728,728,728,0
|
|
20240909,145900,92491082,728,728,728,728,0
|
|
20240909,145800,92491082,728,728,728,728,500
|
|
20240909,145700,92127082,728,728,728,728,0
|
|
20240909,145600,92127082,728,728,728,728,0
|
|
20240909,145500,92127082,728,728,728,728,0
|
|
20240909,145400,92127082,728,726,728,726,3301
|
|
20240909,145300,89730554,728,728,728,728,0
|
|
20240909,145200,89730554,728,728,728,728,0
|
|
20240909,145100,89730554,728,728,728,728,0
|
|
20240909,145000,89730554,728,728,728,728,0
|
|
20240909,144900,89730554,728,728,728,728,0
|
|
20240909,144800,89730554,728,728,728,728,0
|
|
20240909,144700,89730554,728,728,728,728,382
|
|
20240909,144600,89452458,728,728,728,728,0
|
|
20240909,144500,89452458,728,728,728,728,0
|
|
20240909,144400,89452458,728,728,728,728,0
|
|
20240909,144300,89452458,728,728,728,728,0
|
|
20240909,144200,89452458,728,728,728,728,0
|
|
20240909,144100,89452458,728,728,728,728,0
|
|
20240909,144000,89452458,728,728,728,728,107
|
|
20240909,143900,89374562,730,730,730,730,0
|
|
20240909,143800,89374562,730,730,730,730,0
|
|
20240909,143700,89374562,730,730,730,730,0
|
|
20240909,143600,89374562,730,730,730,730,0
|
|
20240909,143500,89374562,730,730,730,730,0
|
|
20240909,143400,89374562,730,730,730,730,0
|
|
20240909,143300,89374562,730,730,730,730,8
|
|
20240909,143200,89368722,730,730,730,730,0
|
|
20240909,143100,89368722,730,730,730,730,0
|
|
20240909,143000,89368722,730,730,730,730,0
|
|
20240909,142900,89368722,730,730,730,730,0
|
|
20240909,142800,89368722,730,730,730,730,0
|
|
20240909,142700,89368722,730,730,730,730,0
|
|
20240909,142600,89368722,730,730,730,730,0
|
|
20240909,142500,89368722,730,730,730,730,5
|
|
20240909,142400,89365072,730,730,730,730,0
|
|
20240909,142300,89365072,730,730,730,730,0
|
|
20240909,142200,89365072,730,730,730,730,1300
|
|
20240909,142100,88416072,730,730,730,730,0
|
|
20240909,142000,88416072,730,730,730,730,0
|
|
20240909,141900,88416072,730,730,730,730,0
|
|
20240909,141800,88416072,730,730,730,730,1
|
|
20240909,141700,88415342,729,729,729,729,0
|
|
20240909,141600,88415342,729,729,729,729,0
|
|
20240909,141500,88415342,729,729,729,729,0
|
|
20240909,141400,88415342,729,729,729,729,0
|
|
20240909,141300,88415342,729,729,729,729,0
|
|
20240909,141200,88415342,729,729,729,729,2
|
|
20240909,141100,88413884,726,726,726,726,0
|
|
20240909,141000,88413884,726,726,726,726,0
|
|
20240909,140900,88413884,726,726,726,726,0
|
|
20240909,140800,88413884,726,729,729,726,1000
|
|
20240909,140700,87686072,729,729,729,729,697
|
|
20240909,140600,87177959,729,729,729,729,0
|
|
20240909,140500,87177959,729,729,729,729,70
|
|
20240909,140400,87126929,729,729,729,729,0
|
|
20240909,140300,87126929,729,729,729,729,0
|
|
20240909,140200,87126929,729,729,729,729,0
|
|
20240909,140100,87126929,729,729,729,729,46
|
|
20240909,140000,87093395,729,727,729,726,4115
|
|
20240909,135900,84102979,727,727,727,727,2
|
|
20240909,135800,84101525,732,732,732,732,0
|
|
20240909,135700,84101525,732,732,732,732,0
|
|
20240909,135600,84101525,732,732,732,732,0
|
|
20240909,135500,84101525,732,732,732,732,0
|
|
20240909,135400,84101525,732,732,732,732,0
|
|
20240909,135300,84101525,732,732,732,732,0
|
|
20240909,135200,84101525,732,732,732,732,0
|
|
20240909,135100,84101525,732,732,732,732,0
|
|
20240909,135000,84101525,732,732,732,732,0
|
|
20240909,134900,84101525,732,732,732,732,0
|
|
20240909,134800,84101525,732,732,732,732,0
|
|
20240909,134700,84101525,732,732,732,732,0
|
|
20240909,134600,84101525,732,732,732,732,0
|
|
20240909,134500,84101525,732,732,732,732,0
|
|
20240909,134400,84101525,732,732,732,732,1
|
|
20240909,134300,84100793,731,731,731,731,25
|
|
20240909,134200,84082518,732,732,732,732,0
|
|
20240909,134100,84082518,732,732,732,732,0
|
|
20240909,134000,84082518,732,732,732,732,0
|
|
20240909,133900,84082518,732,732,732,732,0
|
|
20240909,133800,84082518,732,732,732,732,0
|
|
20240909,133700,84082518,732,732,732,732,475
|
|
20240909,133600,83734818,732,732,732,732,0
|
|
20240909,133500,83734818,732,732,732,732,0
|
|
20240909,133400,83734818,732,732,732,732,0
|
|
20240909,133300,83734818,732,732,732,732,1
|
|
20240909,133200,83734086,730,730,730,730,97
|
|
20240909,133100,83663276,730,730,730,730,0
|
|
20240909,133000,83663276,730,730,730,730,1
|
|
20240909,132900,83662546,728,728,728,728,0
|
|
20240909,132800,83662546,728,728,728,728,0
|
|
20240909,132700,83662546,728,728,728,728,0
|
|
20240909,132600,83662546,728,728,728,728,0
|
|
20240909,132500,83662546,728,728,728,728,400
|
|
20240909,132400,83371346,728,728,728,728,0
|
|
20240909,132300,83371346,728,728,728,728,0
|
|
20240909,132200,83371346,728,728,728,728,0
|
|
20240909,132100,83371346,728,728,728,728,0
|
|
20240909,132000,83371346,728,728,728,728,0
|
|
20240909,131900,83371346,728,728,728,728,0
|
|
20240909,131800,83371346,728,728,728,728,1000
|
|
20240909,131700,82643346,728,728,728,728,0
|
|
20240909,131600,82643346,728,728,728,728,39
|
|
20240909,131500,82614954,730,730,730,730,0
|
|
20240909,131400,82614954,730,730,730,730,0
|
|
20240909,131300,82614954,730,730,730,730,0
|
|
20240909,131200,82614954,730,730,730,730,0
|
|
20240909,131100,82614954,730,730,730,730,4
|
|
20240909,131000,82612034,732,732,732,732,0
|
|
20240909,130900,82612034,732,732,732,732,0
|
|
20240909,130800,82612034,732,732,732,732,0
|
|
20240909,130700,82612034,732,732,732,732,0
|
|
20240909,130600,82612034,732,732,732,732,0
|
|
20240909,130500,82612034,732,732,732,732,0
|
|
20240909,130400,82612034,732,732,732,732,0
|
|
20240909,130300,82612034,732,732,732,732,0
|
|
20240909,130200,82612034,732,732,732,732,0
|
|
20240909,130100,82612034,732,732,732,732,0
|
|
20240909,130000,82612034,732,732,732,732,0
|
|
20240909,125900,82612034,732,732,732,732,0
|
|
20240909,125800,82612034,732,732,732,732,0
|
|
20240909,125700,82612034,732,732,732,732,0
|
|
20240909,125600,82612034,732,732,732,732,0
|
|
20240909,125500,82612034,732,732,732,732,0
|
|
20240909,125400,82612034,732,732,732,732,0
|
|
20240909,125300,82612034,732,732,732,732,0
|
|
20240909,125200,82612034,732,732,732,732,0
|
|
20240909,125100,82612034,732,732,732,732,0
|
|
20240909,125000,82612034,732,732,732,732,0
|
|
20240909,124900,82612034,732,732,732,732,0
|
|
20240909,124800,82612034,732,732,732,732,0
|
|
20240909,124700,82612034,732,732,732,732,0
|
|
20240909,124600,82612034,732,732,732,732,0
|
|
20240909,124500,82612034,732,732,732,732,0
|
|
20240909,124400,82612034,732,732,732,732,43
|
|
20240909,124300,82580558,726,726,726,726,0
|
|
20240909,124200,82580558,726,726,726,726,0
|
|
20240909,124100,82580558,726,726,726,726,0
|
|
20240909,124000,82580558,726,726,726,726,113
|
|
20240909,123900,82498520,732,732,732,732,1
|
|
20240909,123800,82497788,725,727,727,725,40000
|
|
20240909,123700,53492566,732,732,732,732,0
|
|
20240909,123600,53492566,732,732,732,732,0
|
|
20240909,123500,53492566,732,732,732,732,0
|
|
20240909,123400,53492566,732,732,732,732,19
|
|
20240909,123300,53478658,732,732,732,732,581
|
|
20240909,123200,53053366,732,732,732,732,0
|
|
20240909,123100,53053366,732,732,732,732,0
|
|
20240909,123000,53053366,732,732,732,732,0
|
|
20240909,122900,53053366,732,732,732,732,0
|
|
20240909,122800,53053366,732,732,732,732,0
|
|
20240909,122700,53053366,732,732,732,732,0
|
|
20240909,122600,53053366,732,732,732,732,0
|
|
20240909,122500,53053366,732,732,732,732,1
|
|
20240909,122400,53052634,725,725,725,725,0
|
|
20240909,122300,53052634,725,728,728,725,1799
|
|
20240909,122200,51748281,733,733,733,733,0
|
|
20240909,122100,51748281,733,733,733,733,0
|
|
20240909,122000,51748281,733,733,733,733,0
|
|
20240909,121900,51748281,733,733,733,733,0
|
|
20240909,121800,51748281,733,733,733,733,0
|
|
20240909,121700,51748281,733,733,733,733,0
|
|
20240909,121600,51748281,733,733,733,733,0
|
|
20240909,121500,51748281,733,733,733,733,0
|
|
20240909,121400,51748281,733,733,733,733,0
|
|
20240909,121300,51748281,733,733,733,733,0
|
|
20240909,121200,51748281,733,733,733,733,0
|
|
20240909,121100,51748281,733,733,733,733,0
|
|
20240909,121000,51748281,733,733,733,733,0
|
|
20240909,120900,51748281,733,733,733,733,0
|
|
20240909,120800,51748281,733,733,733,733,0
|
|
20240909,120700,51748281,733,733,733,733,0
|
|
20240909,120600,51748281,733,733,733,733,0
|
|
20240909,120500,51748281,733,733,733,733,0
|
|
20240909,120400,51748281,733,733,733,733,0
|
|
20240909,120300,51748281,733,733,733,733,4
|
|
20240909,120200,51745349,733,733,733,733,0
|
|
20240909,120100,51745349,733,733,733,733,0
|
|
20240909,120000,51745349,733,733,733,733,0
|
|
20240909,115900,51745349,733,733,733,733,0
|
|
20240909,115800,51745349,733,733,733,733,8615
|
|
20240909,115700,45430554,733,730,733,730,1514
|
|
20240909,115600,44321863,733,733,733,733,1
|
|
20240909,115500,44321130,730,730,730,730,126
|
|
20240909,115400,44229150,730,730,730,730,0
|
|
20240909,115300,44229150,730,730,730,730,4
|
|
20240909,115200,44226230,730,730,730,730,1
|
|
20240909,115100,44225500,728,728,728,728,0
|
|
20240909,115000,44225500,728,728,728,728,0
|
|
20240909,114900,44225500,728,728,728,728,0
|
|
20240909,114800,44225500,728,728,728,728,0
|
|
20240909,114700,44225500,728,728,728,728,74
|
|
20240909,114600,44171628,728,728,728,728,0
|
|
20240909,114500,44171628,728,728,728,728,0
|
|
20240909,114400,44171628,728,728,728,728,0
|
|
20240909,114300,44171628,728,728,728,728,0
|
|
20240909,114200,44171628,728,728,728,728,0
|
|
20240909,114100,44171628,728,728,728,728,0
|
|
20240909,114000,44171628,728,728,728,728,1
|
|
20240909,113900,44170900,728,725,728,725,2438
|
|
20240909,113800,42401850,728,728,728,728,0
|
|
20240909,113700,42401850,728,728,728,728,0
|
|
20240909,113600,42401850,728,728,728,728,5
|
|
20240909,113500,42398210,728,728,728,728,0
|
|
20240909,113400,42398210,728,728,728,728,0
|
|
20240909,113300,42398210,728,728,728,728,0
|
|
20240909,113200,42398210,728,728,728,728,0
|
|
20240909,113100,42398210,728,728,728,728,0
|
|
20240909,113000,42398210,728,728,728,728,0
|
|
20240909,112900,42398210,728,728,728,728,59
|
|
20240909,112800,42355258,721,721,721,721,1341
|
|
20240909,112700,41388397,721,721,721,721,1315
|
|
20240909,112600,40440282,721,721,721,721,0
|
|
20240909,112500,40440282,721,721,721,721,0
|
|
20240909,112400,40440282,721,723,723,720,1819
|
|
20240909,112300,39130179,726,726,726,726,0
|
|
20240909,112200,39130179,726,726,726,726,0
|
|
20240909,112100,39130179,726,726,726,726,0
|
|
20240909,112000,39130179,726,726,726,726,0
|
|
20240909,111900,39130179,726,726,726,726,0
|
|
20240909,111800,39130179,726,726,726,726,0
|
|
20240909,111700,39130179,726,726,726,726,0
|
|
20240909,111600,39130179,726,726,726,726,0
|
|
20240909,111500,39130179,726,726,726,726,30
|
|
20240909,111400,39108399,726,726,726,726,0
|
|
20240909,111300,39108399,726,726,726,726,0
|
|
20240909,111200,39108399,726,726,726,726,0
|
|
20240909,111100,39108399,726,726,726,726,0
|
|
20240909,111000,39108399,726,726,726,726,0
|
|
20240909,110900,39108399,726,726,726,726,0
|
|
20240909,110800,39108399,726,726,726,726,0
|
|
20240909,110700,39108399,726,726,726,726,0
|
|
20240909,110600,39108399,726,726,726,726,0
|
|
20240909,110500,39108399,726,726,726,726,0
|
|
20240909,110400,39108399,726,726,726,726,0
|
|
20240909,110300,39108399,726,726,726,726,1
|
|
20240909,110200,39107673,724,724,724,724,0
|
|
20240909,110100,39107673,724,724,724,724,0
|
|
20240909,110000,39107673,724,724,724,724,0
|
|
20240909,105900,39107673,724,724,724,724,10
|
|
20240909,105800,39100433,729,729,729,729,0
|
|
20240909,105700,39100433,729,729,729,729,0
|
|
20240909,105600,39100433,729,729,729,729,0
|
|
20240909,105500,39100433,729,729,729,729,0
|
|
20240909,105400,39100433,729,729,729,729,0
|
|
20240909,105300,39100433,729,729,729,729,0
|
|
20240909,105200,39100433,729,729,729,724,180
|
|
20240909,105100,38969318,729,729,729,729,0
|
|
20240909,105000,38969318,729,729,729,729,0
|
|
20240909,104900,38969318,729,729,729,729,0
|
|
20240909,104800,38969318,729,729,729,729,0
|
|
20240909,104700,38969318,729,729,729,729,0
|
|
20240909,104600,38969318,729,729,729,729,0
|
|
20240909,104500,38969318,729,729,729,729,0
|
|
20240909,104400,38969318,729,729,729,729,0
|
|
20240909,104300,38969318,729,729,729,729,0
|
|
20240909,104200,38969318,729,729,729,729,0
|
|
20240909,104100,38969318,729,729,729,729,0
|
|
20240909,104000,38969318,729,729,729,729,0
|
|
20240909,103900,38969318,729,729,729,729,176
|
|
20240909,103800,38841014,730,730,730,730,0
|
|
20240909,103700,38841014,730,730,730,730,0
|
|
20240909,103600,38841014,730,730,730,730,0
|
|
20240909,103500,38841014,730,730,730,730,0
|
|
20240909,103400,38841014,730,730,730,730,0
|
|
20240909,103300,38841014,730,730,730,730,211
|
|
20240909,103200,38686984,730,730,730,730,0
|
|
20240909,103100,38686984,730,730,730,730,1
|
|
20240909,103000,38686254,722,722,722,722,0
|
|
20240909,102900,38686254,722,722,722,722,0
|
|
20240909,102800,38686254,722,722,722,722,0
|
|
20240909,102700,38686254,722,722,722,722,0
|
|
20240909,102600,38686254,722,722,722,722,0
|
|
20240909,102500,38686254,722,722,722,722,0
|
|
20240909,102400,38686254,722,722,722,722,0
|
|
20240909,102300,38686254,722,722,722,722,0
|
|
20240909,102200,38686254,722,722,722,722,0
|
|
20240909,102100,38686254,722,722,722,722,0
|
|
20240909,102000,38686254,722,722,722,722,20
|
|
20240909,101900,38671814,732,732,732,732,0
|
|
20240909,101800,38671814,732,725,732,725,178
|
|
20240909,101700,38541560,725,725,725,725,1215
|
|
20240909,101600,37660685,725,725,725,725,0
|
|
20240909,101500,37660685,725,725,725,725,326
|
|
20240909,101400,37424335,718,718,718,718,1
|
|
20240909,101300,37423617,724,724,724,724,1
|
|
20240909,101200,37422893,716,716,716,716,0
|
|
20240909,101100,37422893,716,716,716,716,20
|
|
20240909,101000,37408573,724,724,724,724,0
|
|
20240909,100900,37408573,724,724,724,724,0
|
|
20240909,100800,37408573,724,724,724,724,0
|
|
20240909,100700,37408573,724,724,724,724,0
|
|
20240909,100600,37408573,724,724,724,724,0
|
|
20240909,100500,37408573,724,724,724,724,0
|
|
20240909,100400,37408573,724,724,724,724,0
|
|
20240909,100300,37408573,724,724,724,724,0
|
|
20240909,100200,37408573,724,724,724,724,7
|
|
20240909,100100,37403505,725,725,725,725,0
|
|
20240909,100000,37403505,725,725,725,725,0
|
|
20240909,095900,37403505,725,725,725,725,0
|
|
20240909,095800,37403505,725,725,725,725,0
|
|
20240909,095700,37403505,725,725,725,725,0
|
|
20240909,095600,37403505,725,720,725,720,7000
|
|
20240909,095500,32339601,718,718,718,718,0
|
|
20240909,095400,32339601,718,718,718,718,0
|
|
20240909,095300,32339601,718,718,718,718,2968
|
|
20240909,095200,30208577,715,718,718,715,2882
|
|
20240909,095100,28141809,723,723,723,723,0
|
|
20240909,095000,28141809,723,723,723,723,0
|
|
20240909,094900,28141809,723,723,723,723,0
|
|
20240909,094800,28141809,723,723,723,723,0
|
|
20240909,094700,28141809,723,723,723,723,0
|
|
20240909,094600,28141809,723,723,723,723,1
|
|
20240909,094500,28141086,718,718,718,718,0
|
|
20240909,094400,28141086,718,718,718,718,1420
|
|
20240909,094300,27121526,724,724,724,724,0
|
|
20240909,094200,27121526,724,724,724,724,1
|
|
20240909,094100,27120802,725,725,725,725,0
|
|
20240909,094000,27120802,725,722,725,718,739
|
|
20240909,093900,26590104,722,722,722,722,0
|
|
20240909,093800,26590104,722,722,722,722,0
|
|
20240909,093700,26590104,722,722,722,722,0
|
|
20240909,093600,26590104,722,725,725,722,171
|
|
20240909,093500,26466171,726,726,726,726,0
|
|
20240909,093400,26466171,726,732,732,726,4565
|
|
20240909,093300,23141241,728,728,728,728,0
|
|
20240909,093200,23141241,728,731,731,728,24
|
|
20240909,093100,23123739,733,733,733,733,0
|
|
20240909,093000,23123739,733,733,733,733,94
|
|
20240909,092900,23054837,738,725,738,725,197
|
|
20240909,092800,22911961,723,723,723,723,736
|
|
20240909,092700,22379833,723,723,725,723,154
|
|
20240909,092600,22268443,723,723,723,723,40
|
|
20240909,092500,22239523,725,725,725,725,0
|
|
20240909,092400,22239523,725,725,725,725,0
|
|
20240909,092300,22239523,725,725,725,725,0
|
|
20240909,092200,22239523,725,725,725,725,2
|
|
20240909,092100,22238073,721,718,721,718,1350
|
|
20240909,092000,21265557,722,722,722,722,0
|
|
20240909,091900,21265557,722,722,722,722,2
|
|
20240909,091800,21264113,714,714,714,714,0
|
|
20240909,091700,21264113,714,714,714,714,1
|
|
20240909,091600,21263399,713,713,713,713,1207
|
|
20240909,091500,20402808,725,723,725,723,2001
|
|
20240909,091400,18956083,710,727,727,710,2620
|
|
20240909,091300,17094668,739,739,739,739,0
|
|
20240909,091200,17094668,739,739,739,739,0
|
|
20240909,091100,17094668,739,739,739,739,1
|
|
20240909,091000,17093929,721,733,733,700,4050
|
|
20240909,090900,14212692,733,733,733,733,0
|
|
20240909,090800,14212692,733,733,733,733,0
|
|
20240909,090700,14212692,733,733,733,733,0
|
|
20240909,090600,14212692,733,733,733,733,0
|
|
20240909,090500,14212692,733,748,748,733,3170
|
|
20240909,090400,11887582,748,748,748,747,1626
|
|
20240909,090300,10671335,748,708,748,708,1134
|
|
20240909,090200,9855331,720,720,720,720,0
|
|
20240909,090100,9855331,720,721,721,719,9745
|
|
20240909,090000,2834658,738,738,738,738,3841
|