605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190200,104532343,739,739,739,739,385
|
|
20240902,190100,104532343,739,739,739,739,0
|
|
20240902,190000,104532343,739,739,739,739,0
|
|
20240902,185900,104532343,739,739,739,739,0
|
|
20240902,185800,104532343,739,739,739,739,0
|
|
20240902,185700,104532343,739,739,739,739,0
|
|
20240902,185600,104532343,739,739,739,739,0
|
|
20240902,185500,104532343,739,739,739,739,0
|
|
20240902,185400,104532343,739,739,739,739,0
|
|
20240902,185300,104532343,739,739,739,739,0
|
|
20240902,185200,104532343,739,739,739,739,0
|
|
20240902,185100,104532343,739,739,739,739,0
|
|
20240902,185000,104532343,739,739,739,739,0
|
|
20240902,184900,104532343,739,739,739,739,0
|
|
20240902,184800,104532343,739,739,739,739,0
|
|
20240902,184700,104532343,739,739,739,739,0
|
|
20240902,184600,104532343,739,739,739,739,0
|
|
20240902,184500,104532343,739,739,739,739,0
|
|
20240902,184400,104532343,739,739,739,739,0
|
|
20240902,184300,104532343,739,739,739,739,0
|
|
20240902,184200,104532343,739,739,739,739,0
|
|
20240902,184100,104532343,739,739,739,739,0
|
|
20240902,184000,104532343,739,739,739,739,0
|
|
20240902,183900,104532343,739,739,739,739,0
|
|
20240902,183800,104532343,739,739,739,739,0
|
|
20240902,183700,104532343,739,739,739,739,0
|
|
20240902,183600,104532343,739,739,739,739,0
|
|
20240902,183500,104532343,739,739,739,739,0
|
|
20240902,183400,104532343,739,739,739,739,0
|
|
20240902,183300,104532343,739,739,739,739,0
|
|
20240902,183200,104532343,739,739,739,739,385
|
|
20240902,183100,104532343,739,739,739,739,0
|
|
20240902,183000,104532343,739,739,739,739,0
|
|
20240902,182900,104532343,739,739,739,739,0
|
|
20240902,182800,104532343,739,739,739,739,0
|
|
20240902,182700,104532343,739,739,739,739,0
|
|
20240902,182600,104532343,739,739,739,739,0
|
|
20240902,182500,104532343,739,739,739,739,0
|
|
20240902,182400,104532343,739,739,739,739,0
|
|
20240902,182300,104532343,739,739,739,739,0
|
|
20240902,182200,104532343,739,739,739,739,0
|
|
20240902,182100,104532343,739,739,739,739,0
|
|
20240902,182000,104532343,739,739,739,739,0
|
|
20240902,181900,104532343,739,739,739,739,0
|
|
20240902,181800,104532343,739,739,739,739,0
|
|
20240902,181700,104532343,739,739,739,739,0
|
|
20240902,181600,104532343,739,739,739,739,0
|
|
20240902,181500,104532343,739,739,739,739,0
|
|
20240902,181400,104532343,739,739,739,739,0
|
|
20240902,181300,104532343,739,739,739,739,0
|
|
20240902,181200,104532343,739,739,739,739,0
|
|
20240902,181100,104532343,739,739,739,739,0
|
|
20240902,181000,104532343,739,739,739,739,0
|
|
20240902,180900,104532343,739,739,739,739,0
|
|
20240902,180800,104532343,739,739,739,739,0
|
|
20240902,180700,104532343,739,739,739,739,0
|
|
20240902,180600,104532343,739,739,739,739,0
|
|
20240902,180500,104532343,739,739,739,739,0
|
|
20240902,180400,104532343,739,739,739,739,0
|
|
20240902,180300,104532343,739,739,739,739,0
|
|
20240902,180200,104532343,739,739,739,739,385
|
|
20240902,180100,104532343,739,739,739,739,0
|
|
20240902,180000,104532343,739,739,739,739,0
|
|
20240902,175900,104532343,739,739,739,739,0
|
|
20240902,175800,104532343,739,739,739,739,0
|
|
20240902,175700,104532343,739,739,739,739,0
|
|
20240902,175600,104532343,739,739,739,739,0
|
|
20240902,175500,104532343,739,739,739,739,0
|
|
20240902,175400,104532343,739,739,739,739,0
|
|
20240902,175300,104532343,739,739,739,739,0
|
|
20240902,175200,104532343,739,739,739,739,0
|
|
20240902,175100,104532343,739,739,739,739,0
|
|
20240902,175000,104532343,739,739,739,739,0
|
|
20240902,174900,104532343,739,739,739,739,0
|
|
20240902,174800,104532343,739,739,739,739,0
|
|
20240902,174700,104532343,739,739,739,739,0
|
|
20240902,174600,104532343,739,739,739,739,0
|
|
20240902,174500,104532343,739,739,739,739,0
|
|
20240902,174400,104532343,739,739,739,739,0
|
|
20240902,174300,104532343,739,739,739,739,0
|
|
20240902,174200,104532343,739,739,739,739,0
|
|
20240902,174100,104532343,739,739,739,739,0
|
|
20240902,174000,104532343,739,739,739,739,0
|
|
20240902,173900,104532343,739,739,739,739,0
|
|
20240902,173800,104532343,739,739,739,739,0
|
|
20240902,173700,104532343,739,739,739,739,0
|
|
20240902,173600,104532343,739,739,739,739,0
|
|
20240902,173500,104532343,739,739,739,739,0
|
|
20240902,173400,104532343,739,739,739,739,0
|
|
20240902,173300,104532343,739,739,739,739,0
|
|
20240902,173200,104532343,739,739,739,739,385
|
|
20240902,173100,104532343,739,739,739,739,0
|
|
20240902,173000,104532343,739,739,739,739,0
|
|
20240902,172900,104532343,739,739,739,739,0
|
|
20240902,172800,104532343,739,739,739,739,0
|
|
20240902,172700,104532343,739,739,739,739,0
|
|
20240902,172600,104532343,739,739,739,739,0
|
|
20240902,172500,104532343,739,739,739,739,0
|
|
20240902,172400,104532343,739,739,739,739,0
|
|
20240902,172300,104532343,739,739,739,739,0
|
|
20240902,172200,104532343,739,739,739,739,0
|
|
20240902,172100,104532343,739,739,739,739,0
|
|
20240902,172000,104532343,739,739,739,739,0
|
|
20240902,171900,104532343,739,739,739,739,0
|
|
20240902,171800,104532343,739,739,739,739,0
|
|
20240902,171700,104532343,739,739,739,739,0
|
|
20240902,171600,104532343,739,739,739,739,0
|
|
20240902,171500,104532343,739,739,739,739,0
|
|
20240902,171400,104532343,739,739,739,739,0
|
|
20240902,171300,104532343,739,739,739,739,0
|
|
20240902,171200,104532343,739,739,739,739,0
|
|
20240902,171100,104532343,739,739,739,739,0
|
|
20240902,171000,104532343,739,739,739,739,0
|
|
20240902,170900,104532343,739,739,739,739,0
|
|
20240902,170800,104532343,739,739,739,739,0
|
|
20240902,170700,104532343,739,739,739,739,0
|
|
20240902,170600,104532343,739,739,739,739,0
|
|
20240902,170500,104532343,739,739,739,739,0
|
|
20240902,170400,104532343,739,739,739,739,0
|
|
20240902,170300,104532343,739,739,739,739,0
|
|
20240902,170200,104532343,739,739,739,739,385
|
|
20240902,170100,104532343,739,739,739,739,0
|
|
20240902,170000,104532343,739,739,739,739,0
|
|
20240902,165900,104532343,739,739,739,739,0
|
|
20240902,165800,104532343,739,739,739,739,0
|
|
20240902,165700,104532343,739,739,739,739,0
|
|
20240902,165600,104532343,739,739,739,739,0
|
|
20240902,165500,104532343,739,739,739,739,0
|
|
20240902,165400,104532343,739,739,739,739,0
|
|
20240902,165300,104532343,739,739,739,739,0
|
|
20240902,165200,104532343,739,739,739,739,0
|
|
20240902,165100,104532343,739,739,739,739,0
|
|
20240902,165000,104532343,739,739,739,739,0
|
|
20240902,164900,104532343,739,739,739,739,0
|
|
20240902,164800,104532343,739,739,739,739,0
|
|
20240902,164700,104532343,739,739,739,739,0
|
|
20240902,164600,104532343,739,739,739,739,0
|
|
20240902,164500,104532343,739,739,739,739,0
|
|
20240902,164400,104532343,739,739,739,739,0
|
|
20240902,164300,104532343,739,739,739,739,0
|
|
20240902,164200,104532343,739,739,739,739,0
|
|
20240902,164100,104532343,739,739,739,739,0
|
|
20240902,164000,104532343,739,739,739,739,0
|
|
20240902,163900,104532343,739,739,739,739,0
|
|
20240902,163800,104532343,739,739,739,739,0
|
|
20240902,163700,104532343,739,739,739,739,0
|
|
20240902,163600,104532343,739,739,739,739,0
|
|
20240902,163500,104532343,739,739,739,739,0
|
|
20240902,163400,104532343,739,739,739,739,0
|
|
20240902,163300,104532343,739,739,739,739,0
|
|
20240902,163200,104532343,739,739,739,739,385
|
|
20240902,163100,104532343,739,739,739,739,0
|
|
20240902,163000,104532343,739,739,739,739,0
|
|
20240902,162900,104532343,739,739,739,739,0
|
|
20240902,162800,104532343,739,739,739,739,0
|
|
20240902,162700,104532343,739,739,739,739,0
|
|
20240902,162600,104532343,739,739,739,739,0
|
|
20240902,162500,104532343,739,739,739,739,0
|
|
20240902,162400,104532343,739,739,739,739,0
|
|
20240902,162300,104532343,739,739,739,739,0
|
|
20240902,162200,104532343,739,739,739,739,0
|
|
20240902,162100,104532343,739,739,739,739,0
|
|
20240902,162000,104532343,739,739,739,739,0
|
|
20240902,161900,104532343,739,739,739,739,0
|
|
20240902,161800,104532343,739,739,739,739,0
|
|
20240902,161700,104532343,739,739,739,739,0
|
|
20240902,161600,104532343,739,739,739,739,0
|
|
20240902,161500,104532343,739,739,739,739,0
|
|
20240902,161400,104532343,739,739,739,739,0
|
|
20240902,161300,104532343,739,739,739,739,0
|
|
20240902,161200,104532343,739,739,739,739,0
|
|
20240902,161100,104532343,739,739,739,739,0
|
|
20240902,161000,104532343,739,739,739,739,0
|
|
20240902,160900,104532343,739,739,739,739,0
|
|
20240902,160800,104532343,739,739,739,739,0
|
|
20240902,160700,104532343,739,739,739,739,0
|
|
20240902,160600,104532343,739,739,739,739,0
|
|
20240902,160500,104532343,739,739,739,739,0
|
|
20240902,160400,104532343,739,739,739,739,0
|
|
20240902,160300,104532343,739,739,739,739,0
|
|
20240902,160200,104532343,739,739,739,739,385
|
|
20240902,160100,104532343,739,739,739,739,0
|
|
20240902,160000,104532343,739,739,739,739,0
|
|
20240902,155900,104532343,739,739,739,739,0
|
|
20240902,155800,104532343,739,739,739,739,0
|
|
20240902,155700,104532343,739,739,739,739,0
|
|
20240902,155600,104532343,739,739,739,739,0
|
|
20240902,155500,104532343,739,739,739,739,0
|
|
20240902,155400,104532343,739,739,739,739,0
|
|
20240902,155300,104532343,739,739,739,739,0
|
|
20240902,155200,104532343,739,739,739,739,0
|
|
20240902,155100,104532343,739,739,739,739,0
|
|
20240902,155000,104532343,739,739,739,739,0
|
|
20240902,154900,104532343,739,739,739,739,0
|
|
20240902,154800,104532343,739,739,739,739,0
|
|
20240902,154700,104532343,739,739,739,739,0
|
|
20240902,154600,104532343,739,739,739,739,0
|
|
20240902,154500,104532343,739,739,739,739,0
|
|
20240902,154400,104532343,739,739,739,739,0
|
|
20240902,154300,104532343,739,739,739,739,0
|
|
20240902,154200,104532343,739,739,739,739,0
|
|
20240902,154100,104532343,739,739,739,739,0
|
|
20240902,154000,104532343,739,739,739,739,0
|
|
20240902,153900,104532343,739,739,739,739,0
|
|
20240902,153800,104532343,739,739,739,739,0
|
|
20240902,153700,104532343,739,739,739,739,0
|
|
20240902,153600,104532343,739,739,739,739,0
|
|
20240902,153500,104532343,739,739,739,739,0
|
|
20240902,153400,104532343,739,739,739,739,0
|
|
20240902,153300,104532343,739,739,739,739,0
|
|
20240902,153200,104532343,739,739,739,739,385
|
|
20240902,153100,104532343,739,739,739,739,0
|
|
20240902,153000,104532343,739,739,739,739,385
|
|
20240902,152900,104247828,740,740,740,740,0
|
|
20240902,152800,104247828,740,740,740,740,0
|
|
20240902,152700,104247828,740,740,740,740,0
|
|
20240902,152600,104247828,740,740,740,740,0
|
|
20240902,152500,104247828,740,740,740,740,0
|
|
20240902,152400,104247828,740,740,740,740,0
|
|
20240902,152300,104247828,740,740,740,740,0
|
|
20240902,152200,104247828,740,740,740,740,0
|
|
20240902,152100,104247828,740,740,740,740,0
|
|
20240902,152000,104247828,740,740,740,740,0
|
|
20240902,151900,104247828,740,740,740,740,0
|
|
20240902,151800,104247828,740,740,740,740,0
|
|
20240902,151700,104247828,740,740,740,740,0
|
|
20240902,151600,104247828,740,740,740,739,201
|
|
20240902,151500,104099093,733,734,734,733,523
|
|
20240902,151400,103715247,740,740,740,740,0
|
|
20240902,151300,103715247,740,738,740,738,1002
|
|
20240902,151200,102974768,739,739,739,739,0
|
|
20240902,151100,102974768,739,739,739,739,0
|
|
20240902,151000,102974768,739,739,739,739,2
|
|
20240902,150900,102973290,738,738,738,738,0
|
|
20240902,150800,102973290,738,738,738,738,270
|
|
20240902,150700,102774030,738,738,738,738,0
|
|
20240902,150600,102774030,738,738,738,738,14
|
|
20240902,150500,102763698,738,738,738,738,10
|
|
20240902,150400,102756318,738,738,738,738,2
|
|
20240902,150300,102754842,738,736,738,736,6
|
|
20240902,150200,102750424,736,735,736,735,584
|
|
20240902,150100,102321039,735,735,735,735,4009
|
|
20240902,150000,99374424,735,735,735,735,0
|
|
20240902,145900,99374424,735,735,735,735,0
|
|
20240902,145800,99374424,735,735,735,735,0
|
|
20240902,145700,99374424,735,734,735,734,1405
|
|
20240902,145600,98343149,734,734,734,734,0
|
|
20240902,145500,98343149,734,734,734,734,0
|
|
20240902,145400,98343149,734,734,734,734,9
|
|
20240902,145300,98336543,734,734,734,734,517
|
|
20240902,145200,97957065,734,734,734,734,974
|
|
20240902,145100,97242149,734,734,734,734,0
|
|
20240902,145000,97242149,734,734,734,734,100
|
|
20240902,144900,97168749,734,734,734,734,0
|
|
20240902,144800,97168749,734,734,734,734,255
|
|
20240902,144700,96981579,734,734,734,734,115
|
|
20240902,144600,96897169,734,734,734,734,0
|
|
20240902,144500,96897169,734,734,734,734,0
|
|
20240902,144400,96897169,734,734,734,734,3
|
|
20240902,144300,96894967,734,734,734,734,0
|
|
20240902,144200,96894967,734,734,734,734,0
|
|
20240902,144100,96894967,734,734,734,734,0
|
|
20240902,144000,96894967,734,734,734,734,40
|
|
20240902,143900,96865607,734,734,734,734,18
|
|
20240902,143800,96852395,733,734,734,733,15
|
|
20240902,143700,96841390,734,734,734,734,0
|
|
20240902,143600,96841390,734,734,734,734,0
|
|
20240902,143500,96841390,734,734,734,734,10
|
|
20240902,143400,96834050,734,734,734,734,0
|
|
20240902,143300,96834050,734,734,734,734,0
|
|
20240902,143200,96834050,734,734,734,734,9
|
|
20240902,143100,96827444,734,734,734,734,0
|
|
20240902,143000,96827444,734,734,734,734,4
|
|
20240902,142900,96824508,734,734,734,734,6
|
|
20240902,142800,96820104,734,734,734,734,10
|
|
20240902,142700,96812764,734,733,734,733,2117
|
|
20240902,142600,95260987,732,732,732,732,111
|
|
20240902,142500,95179735,731,731,731,731,0
|
|
20240902,142400,95179735,731,731,731,731,0
|
|
20240902,142300,95179735,731,731,731,731,0
|
|
20240902,142200,95179735,731,731,731,731,0
|
|
20240902,142100,95179735,731,731,731,731,0
|
|
20240902,142000,95179735,731,731,731,731,4278
|
|
20240902,141900,92052517,731,731,731,731,5
|
|
20240902,141800,92048862,728,728,731,728,4595
|
|
20240902,141700,88689929,731,731,731,731,3
|
|
20240902,141600,88687736,728,729,729,728,399
|
|
20240902,141500,88397217,730,730,730,730,0
|
|
20240902,141400,88397217,730,730,730,730,157
|
|
20240902,141300,88282607,730,730,730,730,0
|
|
20240902,141200,88282607,730,730,730,730,406
|
|
20240902,141100,87986227,730,730,730,730,0
|
|
20240902,141000,87986227,730,730,730,730,0
|
|
20240902,140900,87986227,730,730,730,730,0
|
|
20240902,140800,87986227,730,730,730,730,21
|
|
20240902,140700,87970897,731,731,731,731,3
|
|
20240902,140600,87968704,731,731,731,731,0
|
|
20240902,140500,87968704,731,731,731,731,0
|
|
20240902,140400,87968704,731,730,731,730,1036
|
|
20240902,140300,87212388,731,731,731,731,0
|
|
20240902,140200,87212388,731,731,731,731,0
|
|
20240902,140100,87212388,731,731,731,731,0
|
|
20240902,140000,87212388,731,731,731,731,0
|
|
20240902,135900,87212388,731,731,731,731,0
|
|
20240902,135800,87212388,731,731,731,731,1
|
|
20240902,135700,87211657,731,731,731,731,1105
|
|
20240902,135600,86403902,731,731,731,731,8
|
|
20240902,135500,86398054,731,731,731,731,2
|
|
20240902,135400,86396592,731,731,731,731,0
|
|
20240902,135300,86396592,731,731,731,731,1100
|
|
20240902,135200,85592492,731,731,731,731,0
|
|
20240902,135100,85592492,731,731,731,731,0
|
|
20240902,135000,85592492,731,731,731,731,0
|
|
20240902,134900,85592492,731,731,731,731,0
|
|
20240902,134800,85592492,731,731,731,731,0
|
|
20240902,134700,85592492,731,731,731,731,0
|
|
20240902,134600,85592492,731,731,731,731,0
|
|
20240902,134500,85592492,731,731,731,731,0
|
|
20240902,134400,85592492,731,731,731,731,20
|
|
20240902,134300,85577872,731,731,731,731,200
|
|
20240902,134200,85431672,731,731,731,731,0
|
|
20240902,134100,85431672,731,731,731,731,0
|
|
20240902,134000,85431672,731,731,731,731,200
|
|
20240902,133900,85285472,731,731,731,731,0
|
|
20240902,133800,85285472,731,731,731,731,1561
|
|
20240902,133700,84144381,731,731,731,731,6
|
|
20240902,133600,84139995,730,730,730,730,0
|
|
20240902,133500,84139995,730,730,730,730,0
|
|
20240902,133400,84139995,730,730,730,730,0
|
|
20240902,133300,84139995,730,730,730,730,0
|
|
20240902,133200,84139995,730,730,730,730,0
|
|
20240902,133100,84139995,730,730,730,730,0
|
|
20240902,133000,84139995,730,730,730,730,0
|
|
20240902,132900,84139995,730,730,730,730,0
|
|
20240902,132800,84139995,730,730,730,730,0
|
|
20240902,132700,84139995,730,730,730,730,0
|
|
20240902,132600,84139995,730,730,730,730,0
|
|
20240902,132500,84139995,730,730,730,730,5
|
|
20240902,132400,84136345,731,731,731,731,0
|
|
20240902,132300,84136345,731,731,731,731,0
|
|
20240902,132200,84136345,731,731,731,731,1
|
|
20240902,132100,84135614,729,729,729,729,0
|
|
20240902,132000,84135614,729,729,729,729,1000
|
|
20240902,131900,83406614,728,729,729,728,212
|
|
20240902,131800,83252274,728,729,729,728,290
|
|
20240902,131700,83040954,729,730,731,729,442
|
|
20240902,131600,82718431,731,731,731,731,0
|
|
20240902,131500,82718431,731,731,731,731,0
|
|
20240902,131400,82718431,731,731,731,731,34
|
|
20240902,131300,82693577,731,731,731,731,0
|
|
20240902,131200,82693577,731,731,731,731,0
|
|
20240902,131100,82693577,731,731,731,731,0
|
|
20240902,131000,82693577,731,731,731,731,55
|
|
20240902,130900,82653372,730,730,730,730,0
|
|
20240902,130800,82653372,730,730,730,730,0
|
|
20240902,130700,82653372,730,730,730,730,0
|
|
20240902,130600,82653372,730,730,730,730,0
|
|
20240902,130500,82653372,730,730,730,730,0
|
|
20240902,130400,82653372,730,730,730,730,239
|
|
20240902,130300,82478902,730,730,730,730,0
|
|
20240902,130200,82478902,730,730,730,730,86
|
|
20240902,130100,82416122,730,730,730,730,58
|
|
20240902,130000,82373782,730,730,730,730,30
|
|
20240902,125900,82351882,730,730,730,730,0
|
|
20240902,125800,82351882,730,730,730,730,1
|
|
20240902,125700,82351152,730,730,730,730,102
|
|
20240902,125600,82276692,730,730,730,730,0
|
|
20240902,125500,82276692,730,730,730,730,0
|
|
20240902,125400,82276692,730,730,730,730,0
|
|
20240902,125300,82276692,730,730,730,730,100
|
|
20240902,125200,82203692,730,729,730,729,1716
|
|
20240902,125100,80952727,730,730,730,730,0
|
|
20240902,125000,80952727,730,730,730,730,0
|
|
20240902,124900,80952727,730,730,730,730,10
|
|
20240902,124800,80945427,731,731,731,731,0
|
|
20240902,124700,80945427,731,730,731,730,503
|
|
20240902,124600,80578234,729,729,729,729,193
|
|
20240902,124500,80437537,729,729,729,729,0
|
|
20240902,124400,80437537,729,729,729,729,1000
|
|
20240902,124300,79708537,729,729,729,729,0
|
|
20240902,124200,79708537,729,729,729,729,41
|
|
20240902,124100,79678648,730,730,730,730,0
|
|
20240902,124000,79678648,730,730,730,730,19
|
|
20240902,123900,79664778,730,730,730,730,500
|
|
20240902,123800,79299778,731,731,731,731,0
|
|
20240902,123700,79299778,731,731,731,731,2
|
|
20240902,123600,79298316,730,730,730,730,0
|
|
20240902,123500,79298316,730,730,730,730,3000
|
|
20240902,123400,77108316,728,728,728,728,0
|
|
20240902,123300,77108316,728,730,730,728,94
|
|
20240902,123200,77039882,728,728,728,728,0
|
|
20240902,123100,77039882,728,728,728,728,0
|
|
20240902,123000,77039882,728,728,728,728,1204
|
|
20240902,122900,76163370,727,727,727,727,0
|
|
20240902,122800,76163370,727,728,728,727,675
|
|
20240902,122700,75672423,727,730,730,727,151
|
|
20240902,122600,75562593,730,730,730,730,0
|
|
20240902,122500,75562593,730,730,730,730,6
|
|
20240902,122400,75558213,727,727,727,727,61
|
|
20240902,122300,75513866,727,727,727,727,1000
|
|
20240902,122200,74786866,730,730,730,730,108
|
|
20240902,122100,74708026,730,730,730,730,1000
|
|
20240902,122000,73978026,730,728,730,726,1406
|
|
20240902,121900,72955707,729,731,731,729,988
|
|
20240902,121800,72234636,732,732,732,732,12
|
|
20240902,121700,72225852,733,733,733,733,24
|
|
20240902,121600,72208260,734,734,734,734,10
|
|
20240902,121500,72200920,734,734,734,734,0
|
|
20240902,121400,72200920,734,733,734,733,1645
|
|
20240902,121300,70993535,734,734,734,734,0
|
|
20240902,121200,70993535,734,734,734,734,1100
|
|
20240902,121100,70186135,734,734,734,734,10
|
|
20240902,121000,70178795,734,734,734,734,20
|
|
20240902,120900,70164115,734,734,734,734,3
|
|
20240902,120800,70161913,734,734,734,734,10
|
|
20240902,120700,70154573,734,734,734,734,40
|
|
20240902,120600,70125213,734,734,734,734,10
|
|
20240902,120500,70117873,734,734,734,734,20
|
|
20240902,120400,70103193,733,733,733,733,0
|
|
20240902,120300,70103193,733,733,733,733,0
|
|
20240902,120200,70103193,733,733,733,733,10
|
|
20240902,120100,70095863,733,733,733,733,56
|
|
20240902,120000,70054815,733,733,733,733,0
|
|
20240902,115900,70054815,733,734,734,733,359
|
|
20240902,115800,69791658,733,733,733,733,0
|
|
20240902,115700,69791658,733,733,733,733,0
|
|
20240902,115600,69791658,733,733,733,733,140
|
|
20240902,115500,69689038,734,734,734,734,0
|
|
20240902,115400,69689038,734,734,734,734,0
|
|
20240902,115300,69689038,734,734,734,734,0
|
|
20240902,115200,69689038,734,734,734,734,10
|
|
20240902,115100,69681698,733,733,733,733,0
|
|
20240902,115000,69681698,733,734,734,733,11
|
|
20240902,114900,69673625,733,733,733,733,104
|
|
20240902,114800,69597393,733,733,733,733,0
|
|
20240902,114700,69597393,733,733,733,733,0
|
|
20240902,114600,69597393,733,733,733,733,20
|
|
20240902,114500,69582733,734,734,734,734,0
|
|
20240902,114400,69582733,734,734,734,734,0
|
|
20240902,114300,69582733,734,734,734,734,0
|
|
20240902,114200,69582733,734,734,734,734,10
|
|
20240902,114100,69575393,733,733,733,733,0
|
|
20240902,114000,69575393,733,733,733,733,0
|
|
20240902,113900,69575393,733,733,733,733,73
|
|
20240902,113800,69521884,734,734,734,734,0
|
|
20240902,113700,69521884,734,734,734,734,0
|
|
20240902,113600,69521884,734,734,734,734,5000
|
|
20240902,113500,65851884,734,734,734,734,0
|
|
20240902,113400,65851884,734,734,734,730,12011
|
|
20240902,113300,57083708,730,730,730,730,0
|
|
20240902,113200,57083708,730,730,730,730,10371
|
|
20240902,113100,49512878,730,730,730,730,0
|
|
20240902,113000,49512878,730,730,730,730,0
|
|
20240902,112900,49512878,730,733,733,730,1166
|
|
20240902,112800,48660482,734,734,734,734,0
|
|
20240902,112700,48660482,734,734,734,734,1000
|
|
20240902,112600,47926482,734,734,734,734,42
|
|
20240902,112500,47895654,734,734,734,734,0
|
|
20240902,112400,47895654,734,734,734,734,0
|
|
20240902,112300,47895654,734,734,734,734,1
|
|
20240902,112200,47894920,734,734,734,734,0
|
|
20240902,112100,47894920,734,734,734,734,6
|
|
20240902,112000,47890516,734,734,734,734,100
|
|
20240902,111900,47817116,734,734,734,734,0
|
|
20240902,111800,47817116,734,734,734,734,7
|
|
20240902,111700,47811978,734,734,734,734,206
|
|
20240902,111600,47660774,734,734,734,734,361
|
|
20240902,111500,47395800,732,732,732,732,194
|
|
20240902,111400,47253792,732,732,732,732,0
|
|
20240902,111300,47253792,732,732,732,732,5
|
|
20240902,111200,47250132,734,734,734,734,0
|
|
20240902,111100,47250132,734,734,734,734,0
|
|
20240902,111000,47250132,734,733,734,732,2188
|
|
20240902,110900,45646361,734,734,734,734,0
|
|
20240902,110800,45646361,734,734,734,734,1
|
|
20240902,110700,45645627,734,734,734,734,8
|
|
20240902,110600,45639755,734,735,735,734,1160
|
|
20240902,110500,44788262,735,735,735,735,0
|
|
20240902,110400,44788262,735,735,735,735,0
|
|
20240902,110300,44788262,735,735,735,735,0
|
|
20240902,110200,44788262,735,735,735,735,0
|
|
20240902,110100,44788262,735,735,735,735,1
|
|
20240902,110000,44787527,734,735,735,734,26
|
|
20240902,105900,44768442,735,735,735,735,1
|
|
20240902,105800,44767707,735,735,735,735,1
|
|
20240902,105700,44766972,734,735,735,734,101
|
|
20240902,105600,44692837,735,735,735,735,73
|
|
20240902,105500,44639182,735,735,735,735,2
|
|
20240902,105400,44637712,735,738,738,735,17
|
|
20240902,105300,44625211,738,738,738,738,0
|
|
20240902,105200,44625211,738,738,738,738,0
|
|
20240902,105100,44625211,738,738,738,738,100
|
|
20240902,105000,44551411,738,738,738,738,300
|
|
20240902,104900,44330011,739,739,739,739,17
|
|
20240902,104800,44317448,739,739,739,739,1
|
|
20240902,104700,44316709,735,735,735,735,0
|
|
20240902,104600,44316709,735,735,735,735,0
|
|
20240902,104500,44316709,735,735,735,735,46
|
|
20240902,104400,44282899,739,739,739,739,9
|
|
20240902,104300,44276248,739,739,739,739,2
|
|
20240902,104200,44274770,740,740,740,740,0
|
|
20240902,104100,44274770,740,739,740,739,5
|
|
20240902,104000,44271071,740,740,740,740,0
|
|
20240902,103900,44271071,740,740,740,740,0
|
|
20240902,103800,44271071,740,740,740,740,14
|
|
20240902,103700,44260711,740,740,740,740,2
|
|
20240902,103600,44259231,740,738,740,733,1401
|
|
20240902,103500,43229192,738,738,738,738,0
|
|
20240902,103400,43229192,738,738,738,738,2
|
|
20240902,103300,43227716,740,740,740,740,0
|
|
20240902,103200,43227716,740,740,740,740,0
|
|
20240902,103100,43227716,740,740,740,740,1
|
|
20240902,103000,43226976,738,738,738,738,0
|
|
20240902,102900,43226976,738,738,738,738,100
|
|
20240902,102800,43153176,740,740,740,740,675
|
|
20240902,102700,42653676,740,740,740,740,0
|
|
20240902,102600,42653676,740,740,740,740,301
|
|
20240902,102500,42430936,740,740,740,740,0
|
|
20240902,102400,42430936,740,740,740,740,7
|
|
20240902,102300,42425756,740,740,740,740,0
|
|
20240902,102200,42425756,740,737,740,737,10020
|
|
20240902,102100,35023048,737,737,737,737,0
|
|
20240902,102000,35023048,737,737,737,737,11
|
|
20240902,101900,35014941,735,735,735,735,0
|
|
20240902,101800,35014941,735,735,735,735,0
|
|
20240902,101700,35014941,735,735,735,735,0
|
|
20240902,101600,35014941,735,735,735,735,0
|
|
20240902,101500,35014941,735,735,735,735,13
|
|
20240902,101400,35005386,737,737,737,737,8
|
|
20240902,101300,34999490,734,735,735,734,14
|
|
20240902,101200,34989207,734,734,734,734,0
|
|
20240902,101100,34989207,734,737,737,734,210
|
|
20240902,101000,34834722,738,738,738,738,0
|
|
20240902,100900,34834722,738,738,738,738,0
|
|
20240902,100800,34834722,738,738,738,738,7
|
|
20240902,100700,34829556,738,738,738,738,0
|
|
20240902,100600,34829556,738,738,738,738,17
|
|
20240902,100500,34817010,738,738,738,738,4
|
|
20240902,100400,34814058,738,738,738,738,42
|
|
20240902,100300,34783062,738,737,738,737,2
|
|
20240902,100200,34781587,738,738,738,738,1
|
|
20240902,100100,34780849,737,737,737,737,270
|
|
20240902,100000,34581859,737,734,737,734,376
|
|
20240902,095900,34305071,735,737,737,735,45
|
|
20240902,095800,34271986,737,737,737,737,3
|
|
20240902,095700,34269775,737,737,737,737,2
|
|
20240902,095600,34268301,733,733,733,733,0
|
|
20240902,095500,34268301,733,737,737,733,37
|
|
20240902,095400,34241172,737,737,737,737,0
|
|
20240902,095300,34241172,737,736,737,736,306
|
|
20240902,095200,34015850,738,738,738,738,0
|
|
20240902,095100,34015850,738,738,738,738,0
|
|
20240902,095000,34015850,738,734,738,734,411
|
|
20240902,094900,33714156,739,739,739,739,212
|
|
20240902,094800,33557488,739,728,739,728,25911
|
|
20240902,094700,14660266,728,728,728,728,62
|
|
20240902,094600,14615130,727,728,728,727,49
|
|
20240902,094500,14579488,728,728,728,728,42
|
|
20240902,094400,14548912,727,727,727,727,0
|
|
20240902,094300,14548912,727,730,730,727,5782
|
|
20240902,094200,10340463,728,728,728,728,100
|
|
20240902,094100,10267663,730,730,730,730,0
|
|
20240902,094000,10267663,730,730,730,730,21
|
|
20240902,093900,10252333,730,730,730,730,0
|
|
20240902,093800,10252333,730,730,730,730,19
|
|
20240902,093700,10238463,730,730,730,730,10
|
|
20240902,093600,10231163,730,730,730,730,10
|
|
20240902,093500,10223863,730,730,730,730,5
|
|
20240902,093400,10220213,730,730,730,730,3
|
|
20240902,093300,10218023,730,728,730,728,63
|
|
20240902,093200,10172137,730,728,730,728,14
|
|
20240902,093100,10161939,728,728,728,728,340
|
|
20240902,093000,9914419,730,730,730,730,1
|
|
20240902,092900,9913689,730,730,730,730,0
|
|
20240902,092800,9913689,730,730,730,730,208
|
|
20240902,092700,9761849,730,730,730,730,136
|
|
20240902,092600,9662569,730,730,730,730,605
|
|
20240902,092500,9220919,730,730,730,730,0
|
|
20240902,092400,9220919,730,730,730,730,20
|
|
20240902,092300,9206319,730,730,730,730,125
|
|
20240902,092200,9115069,730,727,731,725,2216
|
|
20240902,092100,7507216,731,731,731,731,167
|
|
20240902,092000,7385139,731,731,731,731,500
|
|
20240902,091900,7019639,731,731,731,731,400
|
|
20240902,091800,6727239,731,731,731,731,1
|
|
20240902,091700,6726508,731,731,731,731,1
|
|
20240902,091600,6725777,731,730,731,730,5
|
|
20240902,091500,6722125,725,725,725,725,0
|
|
20240902,091400,6722125,725,732,732,725,2509
|
|
20240902,091300,4901180,728,728,728,728,801
|
|
20240902,091200,4318052,732,732,732,732,145
|
|
20240902,091100,4211912,732,732,732,732,39
|
|
20240902,091000,4183364,732,732,732,732,0
|
|
20240902,090900,4183364,732,732,732,732,28
|
|
20240902,090800,4162868,732,732,732,732,20
|
|
20240902,090700,4148228,732,732,732,732,14
|
|
20240902,090600,4137980,732,727,732,727,1353
|
|
20240902,090500,3149531,731,731,731,731,541
|
|
20240902,090400,2754060,731,731,731,731,24
|
|
20240902,090300,2736516,726,731,731,726,2709
|
|
20240902,090200,768863,732,730,732,730,464
|
|
20240902,090100,429644,731,731,732,731,55
|
|
20240902,090000,389424,732,732,732,732,532
|