575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183200,11635483,763,763,763,763,5
|
|
20240902,183100,11635483,763,763,763,763,0
|
|
20240902,183000,11635483,763,763,763,763,0
|
|
20240902,182900,11635483,763,763,763,763,0
|
|
20240902,182800,11635483,763,763,763,763,0
|
|
20240902,182700,11635483,763,763,763,763,0
|
|
20240902,182600,11635483,763,763,763,763,0
|
|
20240902,182500,11635483,763,763,763,763,0
|
|
20240902,182400,11635483,763,763,763,763,0
|
|
20240902,182300,11635483,763,763,763,763,0
|
|
20240902,182200,11635483,763,763,763,763,0
|
|
20240902,182100,11635483,763,763,763,763,0
|
|
20240902,182000,11635483,763,763,763,763,0
|
|
20240902,181900,11635483,763,763,763,763,0
|
|
20240902,181800,11635483,763,763,763,763,0
|
|
20240902,181700,11635483,763,763,763,763,0
|
|
20240902,181600,11635483,763,763,763,763,0
|
|
20240902,181500,11635483,763,763,763,763,0
|
|
20240902,181400,11635483,763,763,763,763,0
|
|
20240902,181300,11635483,763,763,763,763,0
|
|
20240902,181200,11635483,763,763,763,763,0
|
|
20240902,181100,11635483,763,763,763,763,0
|
|
20240902,181000,11635483,763,763,763,763,0
|
|
20240902,180900,11635483,763,763,763,763,0
|
|
20240902,180800,11635483,763,763,763,763,0
|
|
20240902,180700,11635483,763,763,763,763,0
|
|
20240902,180600,11635483,763,763,763,763,0
|
|
20240902,180500,11635483,763,763,763,763,0
|
|
20240902,180400,11635483,763,763,763,763,0
|
|
20240902,180300,11635483,763,763,763,763,0
|
|
20240902,180200,11635483,763,763,763,763,5
|
|
20240902,180100,11635483,763,763,763,763,0
|
|
20240902,180000,11635483,763,763,763,763,0
|
|
20240902,175900,11635483,763,763,763,763,0
|
|
20240902,175800,11635483,763,763,763,763,0
|
|
20240902,175700,11635483,763,763,763,763,0
|
|
20240902,175600,11635483,763,763,763,763,0
|
|
20240902,175500,11635483,763,763,763,763,0
|
|
20240902,175400,11635483,763,763,763,763,0
|
|
20240902,175300,11635483,763,763,763,763,0
|
|
20240902,175200,11635483,763,763,763,763,0
|
|
20240902,175100,11635483,763,763,763,763,0
|
|
20240902,175000,11635483,763,763,763,763,0
|
|
20240902,174900,11635483,763,763,763,763,0
|
|
20240902,174800,11635483,763,763,763,763,0
|
|
20240902,174700,11635483,763,763,763,763,0
|
|
20240902,174600,11635483,763,763,763,763,0
|
|
20240902,174500,11635483,763,763,763,763,0
|
|
20240902,174400,11635483,763,763,763,763,0
|
|
20240902,174300,11635483,763,763,763,763,0
|
|
20240902,174200,11635483,763,763,763,763,0
|
|
20240902,174100,11635483,763,763,763,763,0
|
|
20240902,174000,11635483,763,763,763,763,0
|
|
20240902,173900,11635483,763,763,763,763,0
|
|
20240902,173800,11635483,763,763,763,763,0
|
|
20240902,173700,11635483,763,763,763,763,0
|
|
20240902,173600,11635483,763,763,763,763,0
|
|
20240902,173500,11635483,763,763,763,763,0
|
|
20240902,173400,11635483,763,763,763,763,0
|
|
20240902,173300,11635483,763,763,763,763,0
|
|
20240902,173200,11635483,763,763,763,763,5
|
|
20240902,173100,11635483,763,763,763,763,0
|
|
20240902,173000,11635483,763,763,763,763,0
|
|
20240902,172900,11635483,763,763,763,763,0
|
|
20240902,172800,11635483,763,763,763,763,0
|
|
20240902,172700,11635483,763,763,763,763,0
|
|
20240902,172600,11635483,763,763,763,763,0
|
|
20240902,172500,11635483,763,763,763,763,0
|
|
20240902,172400,11635483,763,763,763,763,0
|
|
20240902,172300,11635483,763,763,763,763,0
|
|
20240902,172200,11635483,763,763,763,763,0
|
|
20240902,172100,11635483,763,763,763,763,0
|
|
20240902,172000,11635483,763,763,763,763,0
|
|
20240902,171900,11635483,763,763,763,763,0
|
|
20240902,171800,11635483,763,763,763,763,0
|
|
20240902,171700,11635483,763,763,763,763,0
|
|
20240902,171600,11635483,763,763,763,763,0
|
|
20240902,171500,11635483,763,763,763,763,0
|
|
20240902,171400,11635483,763,763,763,763,0
|
|
20240902,171300,11635483,763,763,763,763,0
|
|
20240902,171200,11635483,763,763,763,763,0
|
|
20240902,171100,11635483,763,763,763,763,0
|
|
20240902,171000,11635483,763,763,763,763,0
|
|
20240902,170900,11635483,763,763,763,763,0
|
|
20240902,170800,11635483,763,763,763,763,0
|
|
20240902,170700,11635483,763,763,763,763,0
|
|
20240902,170600,11635483,763,763,763,763,0
|
|
20240902,170500,11635483,763,763,763,763,0
|
|
20240902,170400,11635483,763,763,763,763,0
|
|
20240902,170300,11635483,763,763,763,763,0
|
|
20240902,170200,11635483,763,763,763,763,5
|
|
20240902,170100,11635483,763,763,763,763,0
|
|
20240902,170000,11635483,763,763,763,763,0
|
|
20240902,165900,11635483,763,763,763,763,0
|
|
20240902,165800,11635483,763,763,763,763,0
|
|
20240902,165700,11635483,763,763,763,763,0
|
|
20240902,165600,11635483,763,763,763,763,0
|
|
20240902,165500,11635483,763,763,763,763,0
|
|
20240902,165400,11635483,763,763,763,763,0
|
|
20240902,165300,11635483,763,763,763,763,0
|
|
20240902,165200,11635483,763,763,763,763,0
|
|
20240902,165100,11635483,763,763,763,763,0
|
|
20240902,165000,11635483,763,763,763,763,0
|
|
20240902,164900,11635483,763,763,763,763,0
|
|
20240902,164800,11635483,763,763,763,763,0
|
|
20240902,164700,11635483,763,763,763,763,0
|
|
20240902,164600,11635483,763,763,763,763,0
|
|
20240902,164500,11635483,763,763,763,763,0
|
|
20240902,164400,11635483,763,763,763,763,0
|
|
20240902,164300,11635483,763,763,763,763,0
|
|
20240902,164200,11635483,763,763,763,763,0
|
|
20240902,164100,11635483,763,763,763,763,0
|
|
20240902,164000,11635483,763,763,763,763,0
|
|
20240902,163900,11635483,763,763,763,763,0
|
|
20240902,163800,11635483,763,763,763,763,0
|
|
20240902,163700,11635483,763,763,763,763,0
|
|
20240902,163600,11635483,763,763,763,763,0
|
|
20240902,163500,11635483,763,763,763,763,0
|
|
20240902,163400,11635483,763,763,763,763,0
|
|
20240902,163300,11635483,763,763,763,763,0
|
|
20240902,163200,11635483,763,763,763,763,5
|
|
20240902,163100,11635483,763,763,763,763,0
|
|
20240902,163000,11635483,763,763,763,763,0
|
|
20240902,162900,11635483,763,763,763,763,0
|
|
20240902,162800,11635483,763,763,763,763,0
|
|
20240902,162700,11635483,763,763,763,763,0
|
|
20240902,162600,11635483,763,763,763,763,0
|
|
20240902,162500,11635483,763,763,763,763,0
|
|
20240902,162400,11635483,763,763,763,763,0
|
|
20240902,162300,11635483,763,763,763,763,0
|
|
20240902,162200,11635483,763,763,763,763,0
|
|
20240902,162100,11635483,763,763,763,763,0
|
|
20240902,162000,11635483,763,763,763,763,0
|
|
20240902,161900,11635483,763,763,763,763,0
|
|
20240902,161800,11635483,763,763,763,763,0
|
|
20240902,161700,11635483,763,763,763,763,0
|
|
20240902,161600,11635483,763,763,763,763,0
|
|
20240902,161500,11635483,763,763,763,763,0
|
|
20240902,161400,11635483,763,763,763,763,0
|
|
20240902,161300,11635483,763,763,763,763,0
|
|
20240902,161200,11635483,763,763,763,763,0
|
|
20240902,161100,11635483,763,763,763,763,0
|
|
20240902,161000,11635483,763,763,763,763,0
|
|
20240902,160900,11635483,763,763,763,763,0
|
|
20240902,160800,11635483,763,763,763,763,0
|
|
20240902,160700,11635483,763,763,763,763,0
|
|
20240902,160600,11635483,763,763,763,763,0
|
|
20240902,160500,11635483,763,763,763,763,0
|
|
20240902,160400,11635483,763,763,763,763,0
|
|
20240902,160300,11635483,763,763,763,763,0
|
|
20240902,160200,11635483,763,763,763,763,5
|
|
20240902,160100,11635483,763,763,763,763,0
|
|
20240902,160000,11635483,763,763,763,763,0
|
|
20240902,155900,11635483,763,763,763,763,0
|
|
20240902,155800,11635483,763,763,763,763,0
|
|
20240902,155700,11635483,763,763,763,763,0
|
|
20240902,155600,11635483,763,763,763,763,0
|
|
20240902,155500,11635483,763,763,763,763,0
|
|
20240902,155400,11635483,763,763,763,763,0
|
|
20240902,155300,11635483,763,763,763,763,0
|
|
20240902,155200,11635483,763,763,763,763,0
|
|
20240902,155100,11635483,763,763,763,763,0
|
|
20240902,155000,11635483,763,763,763,763,0
|
|
20240902,154900,11635483,763,763,763,763,0
|
|
20240902,154800,11635483,763,763,763,763,0
|
|
20240902,154700,11635483,763,763,763,763,0
|
|
20240902,154600,11635483,763,763,763,763,0
|
|
20240902,154500,11635483,763,763,763,763,0
|
|
20240902,154400,11635483,763,763,763,763,0
|
|
20240902,154300,11635483,763,763,763,763,0
|
|
20240902,154200,11635483,763,763,763,763,0
|
|
20240902,154100,11635483,763,763,763,763,0
|
|
20240902,154000,11635483,763,763,763,763,0
|
|
20240902,153900,11635483,763,763,763,763,0
|
|
20240902,153800,11635483,763,763,763,763,0
|
|
20240902,153700,11635483,763,763,763,763,0
|
|
20240902,153600,11635483,763,763,763,763,0
|
|
20240902,153500,11635483,763,763,763,763,0
|
|
20240902,153400,11635483,763,763,763,763,0
|
|
20240902,153300,11635483,763,763,763,763,0
|
|
20240902,153200,11635483,763,763,763,763,5
|
|
20240902,153100,11635483,763,763,763,763,0
|
|
20240902,153000,11635483,763,763,763,763,5
|
|
20240902,152900,11631668,765,765,765,765,0
|
|
20240902,152800,11631668,765,765,765,765,0
|
|
20240902,152700,11631668,765,765,765,765,0
|
|
20240902,152600,11631668,765,765,765,765,0
|
|
20240902,152500,11631668,765,765,765,765,0
|
|
20240902,152400,11631668,765,765,765,765,0
|
|
20240902,152300,11631668,765,765,765,765,0
|
|
20240902,152200,11631668,765,765,765,765,0
|
|
20240902,152100,11631668,765,765,765,765,0
|
|
20240902,152000,11631668,765,765,765,765,0
|
|
20240902,151900,11631668,765,765,765,765,0
|
|
20240902,151800,11631668,765,765,765,765,0
|
|
20240902,151700,11631668,765,765,765,765,0
|
|
20240902,151600,11631668,765,765,765,765,0
|
|
20240902,151500,11631668,765,765,765,765,0
|
|
20240902,151400,11631668,765,765,765,765,0
|
|
20240902,151300,11631668,765,765,765,765,0
|
|
20240902,151200,11631668,765,765,765,765,0
|
|
20240902,151100,11631668,765,765,765,765,0
|
|
20240902,151000,11631668,765,765,765,765,0
|
|
20240902,150900,11631668,765,765,765,765,0
|
|
20240902,150800,11631668,765,765,765,765,0
|
|
20240902,150700,11631668,765,765,765,765,0
|
|
20240902,150600,11631668,765,767,767,765,3
|
|
20240902,150500,11629370,768,768,768,768,0
|
|
20240902,150400,11629370,768,768,768,768,1
|
|
20240902,150300,11628602,768,768,768,768,3
|
|
20240902,150200,11626298,769,769,769,769,0
|
|
20240902,150100,11626298,769,769,769,769,0
|
|
20240902,150000,11626298,769,769,769,769,4
|
|
20240902,145900,11623222,769,769,769,769,0
|
|
20240902,145800,11623222,769,769,769,769,12
|
|
20240902,145700,11613994,769,769,769,769,0
|
|
20240902,145600,11613994,769,769,769,769,9
|
|
20240902,145500,11607073,769,769,769,769,2
|
|
20240902,145400,11605535,769,769,769,769,0
|
|
20240902,145300,11605535,769,769,769,769,0
|
|
20240902,145200,11605535,769,769,769,769,0
|
|
20240902,145100,11605535,769,769,769,769,0
|
|
20240902,145000,11605535,769,769,769,769,5
|
|
20240902,144900,11601690,769,769,769,769,1
|
|
20240902,144800,11600921,761,769,769,761,2508
|
|
20240902,144700,9688589,769,769,769,769,0
|
|
20240902,144600,9688589,769,769,769,769,8
|
|
20240902,144500,9682437,769,769,769,769,0
|
|
20240902,144400,9682437,769,769,769,769,2
|
|
20240902,144300,9680899,769,769,769,769,0
|
|
20240902,144200,9680899,769,769,769,769,0
|
|
20240902,144100,9680899,769,769,769,769,0
|
|
20240902,144000,9680899,769,769,769,769,5
|
|
20240902,143900,9677054,769,769,769,769,0
|
|
20240902,143800,9677054,769,769,769,769,8
|
|
20240902,143700,9670902,769,769,769,769,0
|
|
20240902,143600,9670902,769,769,769,769,8
|
|
20240902,143500,9664750,769,769,769,769,0
|
|
20240902,143400,9664750,769,769,769,769,0
|
|
20240902,143300,9664750,769,769,769,769,19
|
|
20240902,143200,9650139,768,767,768,767,2
|
|
20240902,143100,9648604,766,766,766,766,981
|
|
20240902,143000,8897158,766,766,766,766,5
|
|
20240902,142900,8893328,766,766,766,766,0
|
|
20240902,142800,8893328,766,766,766,766,12
|
|
20240902,142700,8884136,766,766,766,766,0
|
|
20240902,142600,8884136,766,766,766,766,9
|
|
20240902,142500,8877242,765,765,765,765,0
|
|
20240902,142400,8877242,765,765,765,765,0
|
|
20240902,142300,8877242,765,765,765,765,0
|
|
20240902,142200,8877242,765,765,765,765,0
|
|
20240902,142100,8877242,765,765,765,765,0
|
|
20240902,142000,8877242,765,764,765,764,396
|
|
20240902,141900,8574693,764,764,764,764,0
|
|
20240902,141800,8574693,764,764,764,764,0
|
|
20240902,141700,8574693,764,764,764,764,28
|
|
20240902,141600,8553301,765,765,765,765,8
|
|
20240902,141500,8547181,764,764,764,764,0
|
|
20240902,141400,8547181,764,764,764,764,19
|
|
20240902,141300,8532665,764,764,764,764,0
|
|
20240902,141200,8532665,764,764,764,764,0
|
|
20240902,141100,8532665,764,764,764,764,101
|
|
20240902,141000,8455501,766,766,766,766,8
|
|
20240902,140900,8449373,766,766,766,766,1
|
|
20240902,140800,8448607,764,766,766,764,44
|
|
20240902,140700,8414965,766,766,766,766,0
|
|
20240902,140600,8414965,766,766,766,766,9
|
|
20240902,140500,8408071,766,766,766,766,0
|
|
20240902,140400,8408071,766,766,766,766,0
|
|
20240902,140300,8408071,766,766,766,766,0
|
|
20240902,140200,8408071,766,766,766,766,0
|
|
20240902,140100,8408071,766,766,766,766,0
|
|
20240902,140000,8408071,766,766,766,766,4
|
|
20240902,135900,8405007,766,766,766,766,0
|
|
20240902,135800,8405007,766,766,766,766,9
|
|
20240902,135700,8398113,766,766,766,766,0
|
|
20240902,135600,8398113,766,766,766,766,7
|
|
20240902,135500,8392751,766,766,766,766,0
|
|
20240902,135400,8392751,766,766,766,766,0
|
|
20240902,135300,8392751,766,766,766,766,0
|
|
20240902,135200,8392751,766,766,766,766,0
|
|
20240902,135100,8392751,766,766,766,766,0
|
|
20240902,135000,8392751,766,766,766,766,5
|
|
20240902,134900,8388921,766,766,766,766,0
|
|
20240902,134800,8388921,766,766,766,766,7
|
|
20240902,134700,8383559,766,766,766,766,0
|
|
20240902,134600,8383559,766,766,766,766,9
|
|
20240902,134500,8376665,765,765,765,765,0
|
|
20240902,134400,8376665,765,765,765,765,10
|
|
20240902,134300,8369015,766,766,766,766,0
|
|
20240902,134200,8369015,766,766,766,766,0
|
|
20240902,134100,8369015,766,766,766,766,0
|
|
20240902,134000,8369015,766,766,766,766,6
|
|
20240902,133900,8364419,765,765,765,765,0
|
|
20240902,133800,8364419,765,765,765,765,0
|
|
20240902,133700,8364419,765,765,765,765,0
|
|
20240902,133600,8364419,765,764,765,764,37
|
|
20240902,133500,8336142,765,765,765,765,1
|
|
20240902,133400,8335377,764,764,764,764,0
|
|
20240902,133300,8335377,764,764,764,764,0
|
|
20240902,133200,8335377,764,764,764,764,120
|
|
20240902,133100,8243697,765,765,765,765,0
|
|
20240902,133000,8243697,765,765,765,765,4
|
|
20240902,132900,8240637,765,765,765,765,0
|
|
20240902,132800,8240637,765,765,765,765,11
|
|
20240902,132700,8232222,765,765,765,765,0
|
|
20240902,132600,8232222,765,764,765,764,35
|
|
20240902,132500,8205475,765,765,765,765,0
|
|
20240902,132400,8205475,765,765,765,765,0
|
|
20240902,132300,8205475,765,765,765,765,0
|
|
20240902,132200,8205475,765,765,765,765,0
|
|
20240902,132100,8205475,765,765,765,765,0
|
|
20240902,132000,8205475,765,765,765,765,5
|
|
20240902,131900,8201650,765,765,765,765,0
|
|
20240902,131800,8201650,765,765,765,765,27
|
|
20240902,131700,8180995,764,764,764,764,0
|
|
20240902,131600,8180995,764,765,765,764,37
|
|
20240902,131500,8152718,766,766,766,766,0
|
|
20240902,131400,8152718,766,766,766,766,0
|
|
20240902,131300,8152718,766,766,766,766,0
|
|
20240902,131200,8152718,766,766,766,766,0
|
|
20240902,131100,8152718,766,766,766,766,0
|
|
20240902,131000,8152718,766,766,766,766,5
|
|
20240902,130900,8148888,764,764,764,764,0
|
|
20240902,130800,8148888,764,764,764,764,32
|
|
20240902,130700,8124440,763,763,763,763,18
|
|
20240902,130600,8110706,763,763,763,763,10
|
|
20240902,130500,8103076,764,764,764,764,0
|
|
20240902,130400,8103076,764,764,764,764,0
|
|
20240902,130300,8103076,764,764,764,764,0
|
|
20240902,130200,8103076,764,764,764,764,2
|
|
20240902,130100,8101548,765,765,765,765,0
|
|
20240902,130000,8101548,765,766,766,765,10
|
|
20240902,125900,8093893,766,766,766,766,0
|
|
20240902,125800,8093893,766,766,766,766,30
|
|
20240902,125700,8070913,766,766,766,766,0
|
|
20240902,125600,8070913,766,766,766,766,9
|
|
20240902,125500,8064019,766,766,766,766,0
|
|
20240902,125400,8064019,766,766,766,766,0
|
|
20240902,125300,8064019,766,766,766,766,0
|
|
20240902,125200,8064019,766,766,766,766,0
|
|
20240902,125100,8064019,766,766,766,766,0
|
|
20240902,125000,8064019,766,766,766,766,6
|
|
20240902,124900,8059423,766,766,766,766,0
|
|
20240902,124800,8059423,766,766,766,766,28
|
|
20240902,124700,8037975,766,766,766,766,72
|
|
20240902,124600,7982823,766,766,766,766,11
|
|
20240902,124500,7974397,766,766,766,766,0
|
|
20240902,124400,7974397,766,766,766,766,0
|
|
20240902,124300,7974397,766,766,766,766,0
|
|
20240902,124200,7974397,766,766,766,766,0
|
|
20240902,124100,7974397,766,766,766,766,0
|
|
20240902,124000,7974397,766,766,766,766,5
|
|
20240902,123900,7970567,766,766,766,766,0
|
|
20240902,123800,7970567,766,766,766,766,40
|
|
20240902,123700,7939927,766,766,766,766,0
|
|
20240902,123600,7939927,766,766,766,766,8
|
|
20240902,123500,7933799,766,766,766,766,0
|
|
20240902,123400,7933799,766,766,766,766,0
|
|
20240902,123300,7933799,766,766,766,766,0
|
|
20240902,123200,7933799,766,766,766,766,0
|
|
20240902,123100,7933799,766,766,766,766,0
|
|
20240902,123000,7933799,766,766,766,766,4
|
|
20240902,122900,7930735,766,766,766,766,0
|
|
20240902,122800,7930735,766,766,766,766,29
|
|
20240902,122700,7908521,766,766,766,766,0
|
|
20240902,122600,7908521,766,766,766,766,9
|
|
20240902,122500,7901627,766,766,766,766,0
|
|
20240902,122400,7901627,766,766,766,766,0
|
|
20240902,122300,7901627,766,766,766,766,0
|
|
20240902,122200,7901627,766,766,766,766,0
|
|
20240902,122100,7901627,766,766,766,766,0
|
|
20240902,122000,7901627,766,766,766,766,6
|
|
20240902,121900,7897031,766,766,766,766,0
|
|
20240902,121800,7897031,766,766,766,766,29
|
|
20240902,121700,7874817,766,766,766,766,0
|
|
20240902,121600,7874817,766,766,766,766,8
|
|
20240902,121500,7868689,763,763,763,763,0
|
|
20240902,121400,7868689,763,763,763,763,0
|
|
20240902,121300,7868689,763,763,763,763,69
|
|
20240902,121200,7816042,763,763,763,763,0
|
|
20240902,121100,7816042,763,763,763,763,0
|
|
20240902,121000,7816042,763,763,763,763,9
|
|
20240902,120900,7809175,763,763,763,763,0
|
|
20240902,120800,7809175,763,763,763,763,29
|
|
20240902,120700,7787048,763,763,763,763,0
|
|
20240902,120600,7787048,763,763,763,763,8
|
|
20240902,120500,7780944,763,763,763,763,0
|
|
20240902,120400,7780944,763,763,763,763,0
|
|
20240902,120300,7780944,763,763,763,763,0
|
|
20240902,120200,7780944,763,763,763,763,0
|
|
20240902,120100,7780944,763,763,763,763,0
|
|
20240902,120000,7780944,763,763,763,763,4
|
|
20240902,115900,7777892,763,763,763,763,0
|
|
20240902,115800,7777892,763,763,763,763,28
|
|
20240902,115700,7756528,762,762,762,762,18
|
|
20240902,115600,7742812,762,762,762,762,10
|
|
20240902,115500,7735192,762,762,762,762,0
|
|
20240902,115400,7735192,762,762,762,762,8
|
|
20240902,115300,7729096,761,761,761,761,0
|
|
20240902,115200,7729096,761,761,761,761,0
|
|
20240902,115100,7729096,761,761,761,761,28
|
|
20240902,115000,7707788,762,762,762,762,6
|
|
20240902,114900,7703216,762,762,762,762,0
|
|
20240902,114800,7703216,762,762,762,762,32
|
|
20240902,114700,7678832,762,762,762,762,0
|
|
20240902,114600,7678832,762,761,762,761,37
|
|
20240902,114500,7650666,762,762,762,762,0
|
|
20240902,114400,7650666,762,762,762,762,0
|
|
20240902,114300,7650666,762,762,762,762,1
|
|
20240902,114200,7649904,764,764,764,764,0
|
|
20240902,114100,7649904,764,764,764,764,3
|
|
20240902,114000,7647612,764,764,764,764,1
|
|
20240902,113900,7646848,761,763,763,761,400
|
|
20240902,113800,7341896,764,764,764,764,30
|
|
20240902,113700,7318976,764,764,764,764,0
|
|
20240902,113600,7318976,764,764,764,764,12
|
|
20240902,113500,7309808,764,764,764,764,0
|
|
20240902,113400,7309808,764,764,764,764,0
|
|
20240902,113300,7309808,764,764,764,764,0
|
|
20240902,113200,7309808,764,764,764,764,1
|
|
20240902,113100,7309044,763,763,763,763,28
|
|
20240902,113000,7287680,764,764,764,764,6
|
|
20240902,112900,7283096,764,764,764,764,0
|
|
20240902,112800,7283096,764,764,764,764,26
|
|
20240902,112700,7263232,763,763,763,763,20
|
|
20240902,112600,7247972,763,763,763,763,8
|
|
20240902,112500,7241868,764,764,764,764,0
|
|
20240902,112400,7241868,764,764,764,764,0
|
|
20240902,112300,7241868,764,764,764,764,8
|
|
20240902,112200,7235756,765,765,765,765,1
|
|
20240902,112100,7234991,765,765,765,765,0
|
|
20240902,112000,7234991,765,765,765,765,5
|
|
20240902,111900,7231166,765,765,765,765,0
|
|
20240902,111800,7231166,765,765,765,765,34
|
|
20240902,111700,7205156,765,765,765,765,0
|
|
20240902,111600,7205156,765,765,765,765,9
|
|
20240902,111500,7198271,765,765,765,765,0
|
|
20240902,111400,7198271,765,765,765,765,0
|
|
20240902,111300,7198271,765,765,765,765,0
|
|
20240902,111200,7198271,765,765,765,765,0
|
|
20240902,111100,7198271,765,765,765,765,0
|
|
20240902,111000,7198271,765,765,765,765,3
|
|
20240902,110900,7195976,765,765,765,765,1
|
|
20240902,110800,7195211,764,764,764,764,0
|
|
20240902,110700,7195211,764,764,764,764,28
|
|
20240902,110600,7173819,765,765,765,765,0
|
|
20240902,110500,7173819,765,765,765,765,0
|
|
20240902,110400,7173819,765,765,765,765,0
|
|
20240902,110300,7173819,765,765,765,765,0
|
|
20240902,110200,7173819,765,765,765,765,0
|
|
20240902,110100,7173819,765,765,765,765,0
|
|
20240902,110000,7173819,765,765,765,765,0
|
|
20240902,105900,7173819,765,765,765,765,3
|
|
20240902,105800,7171524,765,765,765,765,0
|
|
20240902,105700,7171524,765,764,765,764,72
|
|
20240902,105600,7116470,764,764,764,764,2
|
|
20240902,105500,7114942,765,765,765,765,0
|
|
20240902,105400,7114942,765,765,765,765,0
|
|
20240902,105300,7114942,765,765,765,765,7
|
|
20240902,105200,7109587,766,766,766,766,0
|
|
20240902,105100,7109587,766,766,766,766,0
|
|
20240902,105000,7109587,766,766,766,766,10
|
|
20240902,104900,7101927,765,765,765,765,0
|
|
20240902,104800,7101927,765,765,765,765,0
|
|
20240902,104700,7101927,765,765,765,765,0
|
|
20240902,104600,7101927,765,765,765,765,0
|
|
20240902,104500,7101927,765,765,765,765,0
|
|
20240902,104400,7101927,765,765,765,765,0
|
|
20240902,104300,7101927,765,765,765,765,0
|
|
20240902,104200,7101927,765,765,765,765,0
|
|
20240902,104100,7101927,765,765,765,765,28
|
|
20240902,104000,7080507,766,766,766,766,0
|
|
20240902,103900,7080507,766,766,766,766,1
|
|
20240902,103800,7079741,766,768,768,766,3792
|
|
20240902,103700,4171530,768,768,768,768,28
|
|
20240902,103600,4150026,768,768,768,768,0
|
|
20240902,103500,4150026,768,768,768,768,0
|
|
20240902,103400,4150026,768,768,768,768,0
|
|
20240902,103300,4150026,768,768,768,768,0
|
|
20240902,103200,4150026,768,768,768,768,0
|
|
20240902,103100,4150026,768,767,768,767,75
|
|
20240902,103000,4092454,768,768,768,768,9
|
|
20240902,102900,4085542,769,769,769,769,0
|
|
20240902,102800,4085542,769,769,769,769,0
|
|
20240902,102700,4085542,769,769,769,769,1
|
|
20240902,102600,4084773,768,768,768,768,0
|
|
20240902,102500,4084773,768,768,768,768,0
|
|
20240902,102400,4084773,768,768,768,768,0
|
|
20240902,102300,4084773,768,768,768,768,27
|
|
20240902,102200,4064037,767,767,767,767,0
|
|
20240902,102100,4064037,767,767,767,767,0
|
|
20240902,102000,4064037,767,767,767,767,0
|
|
20240902,101900,4064037,767,767,767,767,0
|
|
20240902,101800,4064037,767,767,767,767,0
|
|
20240902,101700,4064037,767,767,767,767,0
|
|
20240902,101600,4064037,767,767,767,767,28
|
|
20240902,101500,4042561,768,768,768,768,0
|
|
20240902,101400,4042561,768,768,768,768,1
|
|
20240902,101300,4041793,767,767,767,767,0
|
|
20240902,101200,4041793,767,767,767,767,513
|
|
20240902,101100,3648322,769,769,769,769,0
|
|
20240902,101000,3648322,769,769,769,769,78
|
|
20240902,100900,3588340,770,770,770,770,1
|
|
20240902,100800,3587570,769,769,769,769,973
|
|
20240902,100700,2839333,770,770,770,770,0
|
|
20240902,100600,2839333,770,771,771,770,2050
|
|
20240902,100500,1259810,772,772,772,772,0
|
|
20240902,100400,1259810,772,772,772,772,0
|
|
20240902,100300,1259810,772,772,772,772,0
|
|
20240902,100200,1259810,772,772,772,772,0
|
|
20240902,100100,1259810,772,772,772,772,4
|
|
20240902,100000,1256722,772,772,772,772,0
|
|
20240902,095900,1256722,772,772,772,772,26
|
|
20240902,095800,1236650,772,772,772,772,2
|
|
20240902,095700,1235106,772,772,772,772,0
|
|
20240902,095600,1235106,772,772,772,772,0
|
|
20240902,095500,1235106,772,772,772,772,0
|
|
20240902,095400,1235106,772,772,772,772,0
|
|
20240902,095300,1235106,772,772,772,772,28
|
|
20240902,095200,1213490,772,772,772,772,0
|
|
20240902,095100,1213490,772,773,773,772,1162
|
|
20240902,095000,316238,774,774,774,774,0
|
|
20240902,094900,316238,774,773,774,773,37
|
|
20240902,094800,287628,774,774,774,774,0
|
|
20240902,094700,287628,774,774,774,774,0
|
|
20240902,094600,287628,774,774,774,774,0
|
|
20240902,094500,287628,774,774,774,774,0
|
|
20240902,094400,287628,774,774,774,774,10
|
|
20240902,094300,279888,774,774,774,774,91
|
|
20240902,094200,209454,774,774,774,774,20
|
|
20240902,094100,193974,773,773,773,773,64
|
|
20240902,094000,144502,773,773,773,773,0
|
|
20240902,093900,144502,773,773,773,773,6
|
|
20240902,093800,139864,773,772,773,772,61
|
|
20240902,093700,92767,773,773,773,773,0
|
|
20240902,093600,92767,773,773,773,773,3
|
|
20240902,093500,90448,774,774,774,774,0
|
|
20240902,093400,90448,774,774,774,774,0
|
|
20240902,093300,90448,774,774,774,774,0
|
|
20240902,093200,90448,774,774,774,774,0
|
|
20240902,093100,90448,774,773,774,773,10
|
|
20240902,093000,82716,773,773,773,773,0
|
|
20240902,092900,82716,773,773,773,773,20
|
|
20240902,092800,67256,774,774,774,774,0
|
|
20240902,092700,67256,774,774,774,774,0
|
|
20240902,092600,67256,774,774,774,774,0
|
|
20240902,092500,67256,774,774,774,774,0
|
|
20240902,092400,67256,774,774,774,774,0
|
|
20240902,092300,67256,774,773,774,773,30
|
|
20240902,092200,44064,774,774,774,774,0
|
|
20240902,092100,44064,774,774,774,774,0
|
|
20240902,092000,44064,774,774,774,774,0
|
|
20240902,091900,44064,774,774,774,774,0
|
|
20240902,091800,44064,774,774,774,774,0
|
|
20240902,091700,44064,774,774,774,774,0
|
|
20240902,091600,44064,774,774,774,774,0
|
|
20240902,091500,44064,774,774,774,774,0
|
|
20240902,091400,44064,774,774,774,774,0
|
|
20240902,091300,44064,774,774,774,774,3
|
|
20240902,091200,41742,774,774,774,774,1
|
|
20240902,091100,40968,773,773,773,773,0
|
|
20240902,091000,40968,773,773,773,773,0
|
|
20240902,090900,40968,773,773,773,773,31
|
|
20240902,090800,17005,772,772,772,772,0
|
|
20240902,090700,17005,772,772,772,772,0
|
|
20240902,090600,17005,772,772,772,772,0
|
|
20240902,090500,17005,772,772,772,772,0
|
|
20240902,090400,17005,772,772,772,772,1
|
|
20240902,090300,16233,773,773,773,773,0
|
|
20240902,090200,16233,773,773,773,773,0
|
|
20240902,090100,16233,773,773,773,773,0
|
|
20240902,090000,16233,773,773,773,773,21
|