611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190800,72586494,708,708,708,708,2305
|
|
20240904,190700,72586494,708,708,708,708,0
|
|
20240904,190600,72586494,708,708,708,708,0
|
|
20240904,190500,72586494,708,708,708,708,0
|
|
20240904,190400,72586494,708,708,708,708,0
|
|
20240904,190300,72586494,708,708,708,708,0
|
|
20240904,190200,72586494,708,708,708,708,0
|
|
20240904,190100,72586494,708,708,708,708,0
|
|
20240904,190000,72586494,708,708,708,708,0
|
|
20240904,185900,72586494,708,708,708,708,0
|
|
20240904,185800,72586494,708,708,708,708,0
|
|
20240904,185700,72586494,708,708,708,708,0
|
|
20240904,185600,72586494,708,708,708,708,0
|
|
20240904,185500,72586494,708,708,708,708,0
|
|
20240904,185400,72586494,708,708,708,708,0
|
|
20240904,185300,72586494,708,708,708,708,0
|
|
20240904,185200,72586494,708,708,708,708,0
|
|
20240904,185100,72586494,708,708,708,708,0
|
|
20240904,185000,72586494,708,708,708,708,0
|
|
20240904,184900,72586494,708,708,708,708,0
|
|
20240904,184800,72586494,708,708,708,708,0
|
|
20240904,184700,72586494,708,708,708,708,0
|
|
20240904,184600,72586494,708,708,708,708,0
|
|
20240904,184500,72586494,708,708,708,708,0
|
|
20240904,184400,72586494,708,708,708,708,0
|
|
20240904,184300,72586494,708,708,708,708,0
|
|
20240904,184200,72586494,708,708,708,708,0
|
|
20240904,184100,72586494,708,708,708,708,0
|
|
20240904,184000,72586494,708,708,708,708,0
|
|
20240904,183900,72586494,708,708,708,708,0
|
|
20240904,183800,72586494,708,708,708,708,2305
|
|
20240904,183700,72586494,708,708,708,708,0
|
|
20240904,183600,72586494,708,708,708,708,0
|
|
20240904,183500,72586494,708,708,708,708,0
|
|
20240904,183400,72586494,708,708,708,708,0
|
|
20240904,183300,72586494,708,708,708,708,0
|
|
20240904,183200,72586494,708,708,708,708,0
|
|
20240904,183100,72586494,708,708,708,708,0
|
|
20240904,183000,72586494,708,708,708,708,0
|
|
20240904,182900,72586494,708,708,708,708,0
|
|
20240904,182800,72586494,708,708,708,708,0
|
|
20240904,182700,72586494,708,708,708,708,0
|
|
20240904,182600,72586494,708,708,708,708,0
|
|
20240904,182500,72586494,708,708,708,708,0
|
|
20240904,182400,72586494,708,708,708,708,0
|
|
20240904,182300,72586494,708,708,708,708,0
|
|
20240904,182200,72586494,708,708,708,708,0
|
|
20240904,182100,72586494,708,708,708,708,0
|
|
20240904,182000,72586494,708,708,708,708,0
|
|
20240904,181900,72586494,708,708,708,708,0
|
|
20240904,181800,72586494,708,708,708,708,0
|
|
20240904,181700,72586494,708,708,708,708,0
|
|
20240904,181600,72586494,708,708,708,708,0
|
|
20240904,181500,72586494,708,708,708,708,0
|
|
20240904,181400,72586494,708,708,708,708,0
|
|
20240904,181300,72586494,708,708,708,708,0
|
|
20240904,181200,72586494,708,708,708,708,0
|
|
20240904,181100,72586494,708,708,708,708,0
|
|
20240904,181000,72586494,708,708,708,708,0
|
|
20240904,180900,72586494,708,708,708,708,0
|
|
20240904,180800,72586494,708,708,708,708,2305
|
|
20240904,180700,72586494,708,708,708,708,0
|
|
20240904,180600,72586494,708,708,708,708,0
|
|
20240904,180500,72586494,708,708,708,708,0
|
|
20240904,180400,72586494,708,708,708,708,0
|
|
20240904,180300,72586494,708,708,708,708,0
|
|
20240904,180200,72586494,708,708,708,708,0
|
|
20240904,180100,72586494,708,708,708,708,0
|
|
20240904,180000,72586494,708,708,708,708,0
|
|
20240904,175900,72586494,708,708,708,708,0
|
|
20240904,175800,72586494,708,708,708,708,0
|
|
20240904,175700,72586494,708,708,708,708,0
|
|
20240904,175600,72586494,708,708,708,708,0
|
|
20240904,175500,72586494,708,708,708,708,0
|
|
20240904,175400,72586494,708,708,708,708,0
|
|
20240904,175300,72586494,708,708,708,708,0
|
|
20240904,175200,72586494,708,708,708,708,0
|
|
20240904,175100,72586494,708,708,708,708,0
|
|
20240904,175000,72586494,708,708,708,708,0
|
|
20240904,174900,72586494,708,708,708,708,0
|
|
20240904,174800,72586494,708,708,708,708,0
|
|
20240904,174700,72586494,708,708,708,708,0
|
|
20240904,174600,72586494,708,708,708,708,0
|
|
20240904,174500,72586494,708,708,708,708,0
|
|
20240904,174400,72586494,708,708,708,708,0
|
|
20240904,174300,72586494,708,708,708,708,0
|
|
20240904,174200,72586494,708,708,708,708,0
|
|
20240904,174100,72586494,708,708,708,708,0
|
|
20240904,174000,72586494,708,708,708,708,0
|
|
20240904,173900,72586494,708,708,708,708,0
|
|
20240904,173800,72586494,708,708,708,708,2305
|
|
20240904,173700,72586494,708,708,708,708,0
|
|
20240904,173600,72586494,708,708,708,708,0
|
|
20240904,173500,72586494,708,708,708,708,0
|
|
20240904,173400,72586494,708,708,708,708,0
|
|
20240904,173300,72586494,708,708,708,708,0
|
|
20240904,173200,72586494,708,708,708,708,0
|
|
20240904,173100,72586494,708,708,708,708,0
|
|
20240904,173000,72586494,708,708,708,708,0
|
|
20240904,172900,72586494,708,708,708,708,0
|
|
20240904,172800,72586494,708,708,708,708,0
|
|
20240904,172700,72586494,708,708,708,708,0
|
|
20240904,172600,72586494,708,708,708,708,0
|
|
20240904,172500,72586494,708,708,708,708,0
|
|
20240904,172400,72586494,708,708,708,708,0
|
|
20240904,172300,72586494,708,708,708,708,0
|
|
20240904,172200,72586494,708,708,708,708,0
|
|
20240904,172100,72586494,708,708,708,708,0
|
|
20240904,172000,72586494,708,708,708,708,0
|
|
20240904,171900,72586494,708,708,708,708,0
|
|
20240904,171800,72586494,708,708,708,708,0
|
|
20240904,171700,72586494,708,708,708,708,0
|
|
20240904,171600,72586494,708,708,708,708,0
|
|
20240904,171500,72586494,708,708,708,708,0
|
|
20240904,171400,72586494,708,708,708,708,0
|
|
20240904,171300,72586494,708,708,708,708,0
|
|
20240904,171200,72586494,708,708,708,708,0
|
|
20240904,171100,72586494,708,708,708,708,0
|
|
20240904,171000,72586494,708,708,708,708,0
|
|
20240904,170900,72586494,708,708,708,708,0
|
|
20240904,170800,72586494,708,708,708,708,2305
|
|
20240904,170700,72586494,708,708,708,708,0
|
|
20240904,170600,72586494,708,708,708,708,0
|
|
20240904,170500,72586494,708,708,708,708,0
|
|
20240904,170400,72586494,708,708,708,708,0
|
|
20240904,170300,72586494,708,708,708,708,0
|
|
20240904,170200,72586494,708,708,708,708,0
|
|
20240904,170100,72586494,708,708,708,708,0
|
|
20240904,170000,72586494,708,708,708,708,0
|
|
20240904,165900,72586494,708,708,708,708,0
|
|
20240904,165800,72586494,708,708,708,708,0
|
|
20240904,165700,72586494,708,708,708,708,0
|
|
20240904,165600,72586494,708,708,708,708,0
|
|
20240904,165500,72586494,708,708,708,708,0
|
|
20240904,165400,72586494,708,708,708,708,0
|
|
20240904,165300,72586494,708,708,708,708,0
|
|
20240904,165200,72586494,708,708,708,708,0
|
|
20240904,165100,72586494,708,708,708,708,0
|
|
20240904,165000,72586494,708,708,708,708,0
|
|
20240904,164900,72586494,708,708,708,708,0
|
|
20240904,164800,72586494,708,708,708,708,0
|
|
20240904,164700,72586494,708,708,708,708,0
|
|
20240904,164600,72586494,708,708,708,708,0
|
|
20240904,164500,72586494,708,708,708,708,0
|
|
20240904,164400,72586494,708,708,708,708,0
|
|
20240904,164300,72586494,708,708,708,708,0
|
|
20240904,164200,72586494,708,708,708,708,0
|
|
20240904,164100,72586494,708,708,708,708,0
|
|
20240904,164000,72586494,708,708,708,708,0
|
|
20240904,163900,72586494,708,708,708,708,0
|
|
20240904,163800,72586494,708,708,708,708,2305
|
|
20240904,163700,72586494,708,708,708,708,0
|
|
20240904,163600,72586494,708,708,708,708,0
|
|
20240904,163500,72586494,708,708,708,708,0
|
|
20240904,163400,72586494,708,708,708,708,0
|
|
20240904,163300,72586494,708,708,708,708,0
|
|
20240904,163200,72586494,708,708,708,708,0
|
|
20240904,163100,72586494,708,708,708,708,0
|
|
20240904,163000,72586494,708,708,708,708,0
|
|
20240904,162900,72586494,708,708,708,708,0
|
|
20240904,162800,72586494,708,708,708,708,0
|
|
20240904,162700,72586494,708,708,708,708,0
|
|
20240904,162600,72586494,708,708,708,708,0
|
|
20240904,162500,72586494,708,708,708,708,0
|
|
20240904,162400,72586494,708,708,708,708,0
|
|
20240904,162300,72586494,708,708,708,708,0
|
|
20240904,162200,72586494,708,708,708,708,0
|
|
20240904,162100,72586494,708,708,708,708,0
|
|
20240904,162000,72586494,708,708,708,708,0
|
|
20240904,161900,72586494,708,708,708,708,0
|
|
20240904,161800,72586494,708,708,708,708,0
|
|
20240904,161700,72586494,708,708,708,708,0
|
|
20240904,161600,72586494,708,708,708,708,0
|
|
20240904,161500,72586494,708,708,708,708,0
|
|
20240904,161400,72586494,708,708,708,708,0
|
|
20240904,161300,72586494,708,708,708,708,0
|
|
20240904,161200,72586494,708,708,708,708,0
|
|
20240904,161100,72586494,708,708,708,708,0
|
|
20240904,161000,72586494,708,708,708,708,0
|
|
20240904,160900,72586494,708,708,708,708,0
|
|
20240904,160800,72586494,708,708,708,708,2305
|
|
20240904,160700,72586494,708,708,708,708,0
|
|
20240904,160600,72586494,708,708,708,708,0
|
|
20240904,160500,72586494,708,708,708,708,0
|
|
20240904,160400,72586494,708,708,708,708,0
|
|
20240904,160300,72586494,708,708,708,708,0
|
|
20240904,160200,72586494,708,708,708,708,0
|
|
20240904,160100,72586494,708,708,708,708,0
|
|
20240904,160000,72586494,708,708,708,708,0
|
|
20240904,155900,72586494,708,708,708,708,0
|
|
20240904,155800,72586494,708,708,708,708,0
|
|
20240904,155700,72586494,708,708,708,708,0
|
|
20240904,155600,72586494,708,708,708,708,0
|
|
20240904,155500,72586494,708,708,708,708,0
|
|
20240904,155400,72586494,708,708,708,708,0
|
|
20240904,155300,72586494,708,708,708,708,0
|
|
20240904,155200,72586494,708,708,708,708,0
|
|
20240904,155100,72586494,708,708,708,708,0
|
|
20240904,155000,72586494,708,708,708,708,0
|
|
20240904,154900,72586494,708,708,708,708,0
|
|
20240904,154800,72586494,708,708,708,708,0
|
|
20240904,154700,72586494,708,708,708,708,0
|
|
20240904,154600,72586494,708,708,708,708,0
|
|
20240904,154500,72586494,708,708,708,708,0
|
|
20240904,154400,72586494,708,708,708,708,0
|
|
20240904,154300,72586494,708,708,708,708,0
|
|
20240904,154200,72586494,708,708,708,708,0
|
|
20240904,154100,72586494,708,708,708,708,0
|
|
20240904,154000,72586494,708,708,708,708,0
|
|
20240904,153900,72586494,708,708,708,708,0
|
|
20240904,153800,72586494,708,708,708,708,2305
|
|
20240904,153700,72586494,708,708,708,708,0
|
|
20240904,153600,72586494,708,708,708,708,0
|
|
20240904,153500,72586494,708,708,708,708,0
|
|
20240904,153400,72586494,708,708,708,708,0
|
|
20240904,153300,72586494,708,708,708,708,0
|
|
20240904,153200,72586494,708,708,708,708,0
|
|
20240904,153100,72586494,708,708,708,708,0
|
|
20240904,153000,72586494,708,708,708,708,2305
|
|
20240904,152900,70954554,703,703,703,703,0
|
|
20240904,152800,70954554,703,703,703,703,0
|
|
20240904,152700,70954554,703,703,703,703,0
|
|
20240904,152600,70954554,703,703,703,703,0
|
|
20240904,152500,70954554,703,703,703,703,0
|
|
20240904,152400,70954554,703,703,703,703,0
|
|
20240904,152300,70954554,703,703,703,703,0
|
|
20240904,152200,70954554,703,703,703,703,0
|
|
20240904,152100,70954554,703,703,703,703,0
|
|
20240904,152000,70954554,703,703,703,703,0
|
|
20240904,151900,70954554,703,703,703,703,0
|
|
20240904,151800,70954554,703,703,703,703,0
|
|
20240904,151700,70954554,703,707,707,703,19061
|
|
20240904,151600,57535005,710,710,710,710,0
|
|
20240904,151500,57535005,710,710,710,710,0
|
|
20240904,151400,57535005,710,710,710,710,0
|
|
20240904,151300,57535005,710,710,710,710,0
|
|
20240904,151200,57535005,710,710,710,710,0
|
|
20240904,151100,57535005,710,710,710,710,10
|
|
20240904,151000,57527905,707,707,707,707,4
|
|
20240904,150900,57525077,706,706,706,706,0
|
|
20240904,150800,57525077,706,706,706,706,0
|
|
20240904,150700,57525077,706,706,706,706,6
|
|
20240904,150600,57520841,707,709,709,706,1552
|
|
20240904,150500,56423599,707,707,707,707,0
|
|
20240904,150400,56423599,707,707,707,707,0
|
|
20240904,150300,56423599,707,707,707,707,0
|
|
20240904,150200,56423599,707,707,707,707,0
|
|
20240904,150100,56423599,707,707,707,707,0
|
|
20240904,150000,56423599,707,707,707,707,631
|
|
20240904,145900,55977482,706,706,706,706,0
|
|
20240904,145800,55977482,706,706,706,706,0
|
|
20240904,145700,55977482,706,706,706,706,2462
|
|
20240904,145600,54239310,706,706,706,706,0
|
|
20240904,145500,54239310,706,706,706,706,1256
|
|
20240904,145400,53352574,705,705,705,705,1
|
|
20240904,145300,53351869,705,705,705,705,0
|
|
20240904,145200,53351869,705,705,705,705,0
|
|
20240904,145100,53351869,705,705,705,705,0
|
|
20240904,145000,53351869,705,705,705,705,0
|
|
20240904,144900,53351869,705,705,705,705,100
|
|
20240904,144800,53281369,706,706,706,706,100
|
|
20240904,144700,53210769,706,706,706,706,0
|
|
20240904,144600,53210769,706,706,706,706,2
|
|
20240904,144500,53209357,707,706,707,706,301
|
|
20240904,144400,52996551,704,704,704,704,0
|
|
20240904,144300,52996551,704,704,704,704,0
|
|
20240904,144200,52996551,704,704,704,704,0
|
|
20240904,144100,52996551,704,704,704,704,3
|
|
20240904,144000,52994439,704,704,704,704,0
|
|
20240904,143900,52994439,704,704,704,704,0
|
|
20240904,143800,52994439,704,704,704,704,0
|
|
20240904,143700,52994439,704,704,704,704,0
|
|
20240904,143600,52994439,704,704,704,704,0
|
|
20240904,143500,52994439,704,704,704,704,1005
|
|
20240904,143400,52286919,708,708,708,708,0
|
|
20240904,143300,52286919,708,708,708,708,1026
|
|
20240904,143200,51560511,710,710,710,710,0
|
|
20240904,143100,51560511,710,710,710,710,0
|
|
20240904,143000,51560511,710,710,710,710,0
|
|
20240904,142900,51560511,710,710,710,710,0
|
|
20240904,142800,51560511,710,710,710,710,1
|
|
20240904,142700,51559801,711,711,711,711,0
|
|
20240904,142600,51559801,711,711,711,711,0
|
|
20240904,142500,51559801,711,711,711,711,0
|
|
20240904,142400,51559801,711,711,711,711,0
|
|
20240904,142300,51559801,711,711,711,711,57
|
|
20240904,142200,51519274,711,711,711,711,1
|
|
20240904,142100,51518563,708,707,708,707,687
|
|
20240904,142000,51032267,708,708,708,708,0
|
|
20240904,141900,51032267,708,708,708,708,0
|
|
20240904,141800,51032267,708,708,708,708,0
|
|
20240904,141700,51032267,708,708,708,708,0
|
|
20240904,141600,51032267,708,708,708,708,0
|
|
20240904,141500,51032267,708,708,708,708,0
|
|
20240904,141400,51032267,708,708,708,708,1
|
|
20240904,141300,51031559,703,707,707,703,15144
|
|
20240904,141200,40361363,708,708,708,708,0
|
|
20240904,141100,40361363,708,708,708,708,0
|
|
20240904,141000,40361363,708,708,708,708,0
|
|
20240904,140900,40361363,708,708,708,708,2
|
|
20240904,140800,40359947,708,708,708,708,10
|
|
20240904,140700,40352867,710,710,710,710,2
|
|
20240904,140600,40351447,710,710,710,710,0
|
|
20240904,140500,40351447,710,710,710,710,380
|
|
20240904,140400,40081647,705,705,705,705,1
|
|
20240904,140300,40080942,710,710,710,710,0
|
|
20240904,140200,40080942,710,710,710,710,0
|
|
20240904,140100,40080942,710,710,710,710,0
|
|
20240904,140000,40080942,710,710,710,710,0
|
|
20240904,135900,40080942,710,710,710,710,0
|
|
20240904,135800,40080942,710,710,710,710,0
|
|
20240904,135700,40080942,710,710,710,710,3
|
|
20240904,135600,40078812,710,710,710,710,0
|
|
20240904,135500,40078812,710,710,710,710,100
|
|
20240904,135400,40007812,710,710,710,710,9
|
|
20240904,135300,40001422,710,710,710,710,0
|
|
20240904,135200,40001422,710,710,710,710,1
|
|
20240904,135100,40000712,705,705,705,705,0
|
|
20240904,135000,40000712,705,705,705,705,1125
|
|
20240904,134900,39207587,705,706,706,705,3152
|
|
20240904,134800,36984725,710,710,710,710,1
|
|
20240904,134700,36984015,711,711,711,711,0
|
|
20240904,134600,36984015,711,711,711,711,0
|
|
20240904,134500,36984015,711,711,711,711,0
|
|
20240904,134400,36984015,711,711,711,711,1
|
|
20240904,134300,36983304,712,712,712,712,0
|
|
20240904,134200,36983304,712,712,712,712,0
|
|
20240904,134100,36983304,712,712,712,712,0
|
|
20240904,134000,36983304,712,712,712,712,0
|
|
20240904,133900,36983304,712,712,712,712,1
|
|
20240904,133800,36982592,710,710,710,710,0
|
|
20240904,133700,36982592,710,710,710,710,1
|
|
20240904,133600,36981882,711,711,711,711,0
|
|
20240904,133500,36981882,711,711,711,711,0
|
|
20240904,133400,36981882,711,711,711,711,0
|
|
20240904,133300,36981882,711,711,711,711,0
|
|
20240904,133200,36981882,711,711,711,711,0
|
|
20240904,133100,36981882,711,711,711,711,130
|
|
20240904,133000,36889452,705,705,705,705,1407
|
|
20240904,132900,35897517,705,705,705,705,0
|
|
20240904,132800,35897517,705,705,705,705,0
|
|
20240904,132700,35897517,705,705,705,705,0
|
|
20240904,132600,35897517,705,707,707,705,900
|
|
20240904,132500,35261743,707,707,707,707,0
|
|
20240904,132400,35261743,707,707,707,707,0
|
|
20240904,132300,35261743,707,707,707,707,1128
|
|
20240904,132200,34464247,705,705,705,705,0
|
|
20240904,132100,34464247,705,705,705,705,0
|
|
20240904,132000,34464247,705,705,705,705,0
|
|
20240904,131900,34464247,705,707,707,705,2000
|
|
20240904,131800,33052963,712,712,712,712,0
|
|
20240904,131700,33052963,712,710,712,710,1200
|
|
20240904,131600,32198567,709,709,709,709,0
|
|
20240904,131500,32198567,709,710,710,709,150
|
|
20240904,131400,32092167,709,709,709,709,43
|
|
20240904,131300,32061680,709,709,709,709,10
|
|
20240904,131200,32054590,706,706,706,706,3
|
|
20240904,131100,32052472,706,706,706,706,1406
|
|
20240904,131000,31059836,707,707,707,707,0
|
|
20240904,130900,31059836,707,707,707,707,1427
|
|
20240904,130800,30050947,707,707,707,707,0
|
|
20240904,130700,30050947,707,707,707,707,0
|
|
20240904,130600,30050947,707,707,707,707,60
|
|
20240904,130500,30008527,706,706,706,706,0
|
|
20240904,130400,30008527,706,706,706,706,904
|
|
20240904,130300,29370303,706,706,706,706,310
|
|
20240904,130200,29151443,706,707,707,706,31
|
|
20240904,130100,29129527,707,707,707,707,0
|
|
20240904,130000,29129527,707,707,707,707,825
|
|
20240904,125900,28546252,708,708,708,708,51
|
|
20240904,125800,28510144,708,708,708,708,0
|
|
20240904,125700,28510144,708,708,708,708,0
|
|
20240904,125600,28510144,708,708,708,708,0
|
|
20240904,125500,28510144,708,708,708,708,0
|
|
20240904,125400,28510144,708,708,708,708,0
|
|
20240904,125300,28510144,708,708,708,708,0
|
|
20240904,125200,28510144,708,708,708,708,70
|
|
20240904,125100,28460584,708,708,708,708,2
|
|
20240904,125000,28459168,706,708,708,706,409
|
|
20240904,124900,28169799,709,709,709,709,0
|
|
20240904,124800,28169799,709,709,709,709,0
|
|
20240904,124700,28169799,709,709,709,709,1
|
|
20240904,124600,28169090,709,709,709,709,0
|
|
20240904,124500,28169090,709,709,709,709,0
|
|
20240904,124400,28169090,709,709,709,709,0
|
|
20240904,124300,28169090,709,709,709,709,0
|
|
20240904,124200,28169090,709,710,710,709,1284
|
|
20240904,124100,27258654,710,710,710,710,100
|
|
20240904,124000,27187654,710,710,710,710,1
|
|
20240904,123900,27186944,710,710,710,710,1
|
|
20240904,123800,27186234,710,710,710,710,60
|
|
20240904,123700,27143634,710,710,710,710,12
|
|
20240904,123600,27135114,710,711,711,710,1970
|
|
20240904,123500,25736384,710,710,710,710,0
|
|
20240904,123400,25736384,710,710,710,710,0
|
|
20240904,123300,25736384,710,710,710,710,140
|
|
20240904,123200,25636984,710,713,713,710,9790
|
|
20240904,123100,18680700,714,714,714,714,0
|
|
20240904,123000,18680700,714,714,714,714,13
|
|
20240904,122900,18671418,714,714,714,714,1
|
|
20240904,122800,18670704,712,712,712,712,0
|
|
20240904,122700,18670704,712,712,712,712,0
|
|
20240904,122600,18670704,712,713,713,712,3000
|
|
20240904,122500,16533082,713,713,713,713,1
|
|
20240904,122400,16532369,714,714,714,714,1287
|
|
20240904,122300,15613451,715,715,715,715,0
|
|
20240904,122200,15613451,715,715,715,715,0
|
|
20240904,122100,15613451,715,716,716,715,1681
|
|
20240904,122000,14411533,715,715,715,715,0
|
|
20240904,121900,14411533,715,715,715,715,0
|
|
20240904,121800,14411533,715,715,715,715,0
|
|
20240904,121700,14411533,715,715,715,715,0
|
|
20240904,121600,14411533,715,715,715,715,100
|
|
20240904,121500,14340033,715,718,718,715,4628
|
|
20240904,121400,11023522,720,720,720,720,0
|
|
20240904,121300,11023522,720,720,720,720,0
|
|
20240904,121200,11023522,720,720,720,720,5
|
|
20240904,121100,11019922,720,719,720,719,400
|
|
20240904,121000,10732294,719,719,719,719,0
|
|
20240904,120900,10732294,719,719,719,719,7
|
|
20240904,120800,10727261,719,719,719,719,0
|
|
20240904,120700,10727261,719,719,719,719,621
|
|
20240904,120600,10280762,720,720,720,720,10
|
|
20240904,120500,10273562,720,720,720,720,0
|
|
20240904,120400,10273562,720,720,720,720,0
|
|
20240904,120300,10273562,720,720,720,720,0
|
|
20240904,120200,10273562,720,721,721,720,426
|
|
20240904,120100,9966834,721,721,721,721,4
|
|
20240904,120000,9963950,721,721,721,721,0
|
|
20240904,115900,9963950,721,721,721,721,0
|
|
20240904,115800,9963950,721,721,721,721,0
|
|
20240904,115700,9963950,721,721,721,721,50
|
|
20240904,115600,9927900,720,720,720,720,0
|
|
20240904,115500,9927900,720,720,720,720,6
|
|
20240904,115400,9923580,721,721,721,721,0
|
|
20240904,115300,9923580,721,721,721,721,0
|
|
20240904,115200,9923580,721,720,721,720,1360
|
|
20240904,115100,8944310,721,721,721,721,10
|
|
20240904,115000,8937100,722,722,722,722,0
|
|
20240904,114900,8937100,722,722,722,722,0
|
|
20240904,114800,8937100,722,722,722,722,0
|
|
20240904,114700,8937100,722,722,722,722,0
|
|
20240904,114600,8937100,722,722,722,722,0
|
|
20240904,114500,8937100,722,722,722,722,0
|
|
20240904,114400,8937100,722,721,722,721,40
|
|
20240904,114300,8908258,721,721,721,721,0
|
|
20240904,114200,8908258,721,721,721,721,1
|
|
20240904,114100,8907537,721,721,721,721,10
|
|
20240904,114000,8900327,721,721,721,721,0
|
|
20240904,113900,8900327,721,721,721,721,1
|
|
20240904,113800,8899606,721,721,721,721,643
|
|
20240904,113700,8436003,722,722,722,722,0
|
|
20240904,113600,8436003,722,722,722,722,1
|
|
20240904,113500,8435281,722,722,722,722,0
|
|
20240904,113400,8435281,722,722,722,722,0
|
|
20240904,113300,8435281,722,722,722,722,1
|
|
20240904,113200,8434559,722,722,722,722,0
|
|
20240904,113100,8434559,722,722,722,722,0
|
|
20240904,113000,8434559,722,722,722,722,6
|
|
20240904,112900,8430227,722,722,722,722,0
|
|
20240904,112800,8430227,722,722,722,722,0
|
|
20240904,112700,8430227,722,722,722,722,0
|
|
20240904,112600,8430227,722,722,722,722,0
|
|
20240904,112500,8430227,722,722,722,722,0
|
|
20240904,112400,8430227,722,722,722,722,0
|
|
20240904,112300,8430227,722,722,722,722,0
|
|
20240904,112200,8430227,722,722,722,722,0
|
|
20240904,112100,8430227,722,722,722,722,0
|
|
20240904,112000,8430227,722,722,722,722,0
|
|
20240904,111900,8430227,722,722,722,722,0
|
|
20240904,111800,8430227,722,722,722,722,30
|
|
20240904,111700,8408567,722,722,722,722,27
|
|
20240904,111600,8389073,722,722,722,722,0
|
|
20240904,111500,8389073,722,722,722,722,0
|
|
20240904,111400,8389073,722,722,722,722,0
|
|
20240904,111300,8389073,722,722,722,722,1
|
|
20240904,111200,8388351,722,722,722,722,0
|
|
20240904,111100,8388351,722,722,722,722,0
|
|
20240904,111000,8388351,722,722,722,722,0
|
|
20240904,110900,8388351,722,722,722,722,10
|
|
20240904,110800,8381131,722,722,722,722,3
|
|
20240904,110700,8378965,722,722,722,722,0
|
|
20240904,110600,8378965,722,722,722,722,0
|
|
20240904,110500,8378965,722,722,722,722,0
|
|
20240904,110400,8378965,722,722,722,722,0
|
|
20240904,110300,8378965,722,722,722,722,0
|
|
20240904,110200,8378965,722,722,722,722,0
|
|
20240904,110100,8378965,722,722,722,722,0
|
|
20240904,110000,8378965,722,722,722,722,0
|
|
20240904,105900,8378965,722,722,722,722,0
|
|
20240904,105800,8378965,722,722,722,722,0
|
|
20240904,105700,8378965,722,722,722,722,0
|
|
20240904,105600,8378965,722,722,722,722,0
|
|
20240904,105500,8378965,722,722,722,722,0
|
|
20240904,105400,8378965,722,722,722,722,0
|
|
20240904,105300,8378965,722,722,722,722,0
|
|
20240904,105200,8378965,722,722,722,722,0
|
|
20240904,105100,8378965,722,722,722,722,0
|
|
20240904,105000,8378965,722,722,722,722,0
|
|
20240904,104900,8378965,722,722,722,722,0
|
|
20240904,104800,8378965,722,722,722,722,0
|
|
20240904,104700,8378965,722,722,722,722,0
|
|
20240904,104600,8378965,722,722,722,722,0
|
|
20240904,104500,8378965,722,722,722,722,0
|
|
20240904,104400,8378965,722,722,722,722,1000
|
|
20240904,104300,7656965,721,721,721,721,200
|
|
20240904,104200,7512765,722,722,722,722,0
|
|
20240904,104100,7512765,722,722,722,722,0
|
|
20240904,104000,7512765,722,722,722,722,0
|
|
20240904,103900,7512765,722,722,722,722,0
|
|
20240904,103800,7512765,722,722,722,722,1
|
|
20240904,103700,7512043,722,722,722,722,0
|
|
20240904,103600,7512043,722,722,722,722,0
|
|
20240904,103500,7512043,722,722,722,722,26
|
|
20240904,103400,7493271,722,722,722,722,5
|
|
20240904,103300,7489661,722,722,722,722,0
|
|
20240904,103200,7489661,722,722,722,722,1
|
|
20240904,103100,7488939,722,722,722,722,19
|
|
20240904,103000,7475221,722,722,722,722,1
|
|
20240904,102900,7474499,722,722,722,722,0
|
|
20240904,102800,7474499,722,722,722,722,100
|
|
20240904,102700,7402299,724,724,724,724,0
|
|
20240904,102600,7402299,724,724,724,724,0
|
|
20240904,102500,7402299,724,724,724,724,0
|
|
20240904,102400,7402299,724,724,724,724,1
|
|
20240904,102300,7401575,724,724,724,724,0
|
|
20240904,102200,7401575,724,724,724,724,1
|
|
20240904,102100,7400851,724,724,724,724,0
|
|
20240904,102000,7400851,724,724,724,724,0
|
|
20240904,101900,7400851,724,724,724,724,0
|
|
20240904,101800,7400851,724,724,724,724,0
|
|
20240904,101700,7400851,724,724,724,724,0
|
|
20240904,101600,7400851,724,724,724,724,0
|
|
20240904,101500,7400851,724,724,724,724,10
|
|
20240904,101400,7393611,724,724,724,724,0
|
|
20240904,101300,7393611,724,724,724,724,1
|
|
20240904,101200,7392887,721,721,721,721,0
|
|
20240904,101100,7392887,721,721,721,721,0
|
|
20240904,101000,7392887,721,721,721,721,1
|
|
20240904,100900,7392166,721,721,721,721,0
|
|
20240904,100800,7392166,721,722,722,721,2066
|
|
20240904,100700,5902268,722,723,723,722,380
|
|
20240904,100600,5627905,725,725,725,725,0
|
|
20240904,100500,5627905,725,725,725,725,0
|
|
20240904,100400,5627905,725,725,725,724,13
|
|
20240904,100300,5618482,725,725,725,725,2
|
|
20240904,100200,5617032,725,725,725,725,2
|
|
20240904,100100,5615582,725,725,725,722,104
|
|
20240904,100000,5540332,725,725,725,725,0
|
|
20240904,095900,5540332,725,725,725,725,50
|
|
20240904,095800,5504082,722,722,722,722,0
|
|
20240904,095700,5504082,722,722,722,722,3011
|
|
20240904,095600,3330140,725,725,725,725,0
|
|
20240904,095500,3330140,725,724,725,724,1000
|
|
20240904,095400,2605585,724,724,724,724,0
|
|
20240904,095300,2605585,724,724,724,724,55
|
|
20240904,095200,2565765,725,725,725,725,0
|
|
20240904,095100,2565765,725,725,725,725,0
|
|
20240904,095000,2565765,725,725,725,725,0
|
|
20240904,094900,2565765,725,725,725,725,0
|
|
20240904,094800,2565765,725,725,725,725,0
|
|
20240904,094700,2565765,725,725,725,725,0
|
|
20240904,094600,2565765,725,725,725,725,1
|
|
20240904,094500,2565040,725,725,725,725,0
|
|
20240904,094400,2565040,725,725,725,725,0
|
|
20240904,094300,2565040,725,725,725,725,0
|
|
20240904,094200,2565040,725,725,725,725,42
|
|
20240904,094100,2534590,725,725,725,725,0
|
|
20240904,094000,2534590,725,725,725,725,0
|
|
20240904,093900,2534590,725,725,725,725,0
|
|
20240904,093800,2534590,725,725,725,725,0
|
|
20240904,093700,2534590,725,725,725,725,7
|
|
20240904,093600,2529515,725,725,725,725,8
|
|
20240904,093500,2523715,725,725,725,725,49
|
|
20240904,093400,2488190,725,725,725,725,58
|
|
20240904,093300,2446140,725,725,725,725,14
|
|
20240904,093200,2435990,725,725,725,725,13
|
|
20240904,093100,2426565,721,725,726,721,310
|
|
20240904,093000,2202921,725,725,725,725,1
|
|
20240904,092900,2202196,726,726,726,726,7
|
|
20240904,092800,2197114,727,727,727,727,7
|
|
20240904,092700,2192025,721,727,728,721,530
|
|
20240904,092600,1807840,727,727,727,727,0
|
|
20240904,092500,1807840,727,727,727,727,7
|
|
20240904,092400,1802751,729,729,729,729,16
|
|
20240904,092300,1791087,729,729,729,729,7
|
|
20240904,092200,1785984,729,729,729,729,7
|
|
20240904,092100,1780881,729,729,729,729,0
|
|
20240904,092000,1780881,729,729,729,729,7
|
|
20240904,091900,1775778,729,729,729,729,7
|
|
20240904,091800,1770675,729,729,729,729,107
|
|
20240904,091700,1692672,720,725,725,720,1500
|
|
20240904,091600,612088,730,730,730,730,7
|
|
20240904,091500,606978,730,730,730,730,7
|
|
20240904,091400,601868,730,730,730,730,7
|
|
20240904,091300,596758,730,730,730,730,7
|
|
20240904,091200,591648,730,730,730,730,0
|
|
20240904,091100,591648,730,730,730,730,7
|
|
20240904,091000,586538,727,730,730,727,456
|
|
20240904,090900,255005,727,727,727,727,59
|
|
20240904,090800,212112,727,727,727,727,9
|
|
20240904,090700,205569,727,727,727,727,2
|
|
20240904,090600,204115,727,727,727,727,9
|
|
20240904,090500,197572,727,727,727,727,53
|
|
20240904,090400,159041,727,728,728,727,9
|
|
20240904,090300,152491,730,730,730,730,9
|
|
20240904,090200,145921,730,730,730,730,0
|
|
20240904,090100,145921,730,726,730,726,20
|
|
20240904,090000,131373,727,730,730,727,180
|