655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195200,485538271,820,820,820,820,2478
|
|
20240905,195100,485538271,820,820,820,820,0
|
|
20240905,195000,485538271,820,820,820,820,0
|
|
20240905,194900,485538271,820,820,820,820,0
|
|
20240905,194800,485538271,820,820,820,820,0
|
|
20240905,194700,485538271,820,820,820,820,0
|
|
20240905,194600,485538271,820,820,820,820,0
|
|
20240905,194500,485538271,820,820,820,820,0
|
|
20240905,194400,485538271,820,820,820,820,0
|
|
20240905,194300,485538271,820,820,820,820,0
|
|
20240905,194200,485538271,820,820,820,820,0
|
|
20240905,194100,485538271,820,820,820,820,0
|
|
20240905,194000,485538271,820,820,820,820,0
|
|
20240905,193900,485538271,820,820,820,820,0
|
|
20240905,193800,485538271,820,820,820,820,0
|
|
20240905,193700,485538271,820,820,820,820,0
|
|
20240905,193600,485538271,820,820,820,820,0
|
|
20240905,193500,485538271,820,820,820,820,0
|
|
20240905,193400,485538271,820,820,820,820,0
|
|
20240905,193300,485538271,820,820,820,820,0
|
|
20240905,193200,485538271,820,820,820,820,0
|
|
20240905,193100,485538271,820,820,820,820,0
|
|
20240905,193000,485538271,820,820,820,820,0
|
|
20240905,192900,485538271,820,820,820,820,0
|
|
20240905,192800,485538271,820,820,820,820,0
|
|
20240905,192700,485538271,820,820,820,820,0
|
|
20240905,192600,485538271,820,820,820,820,0
|
|
20240905,192500,485538271,820,820,820,820,0
|
|
20240905,192400,485538271,820,820,820,820,0
|
|
20240905,192300,485538271,820,820,820,820,0
|
|
20240905,192200,485538271,820,820,820,820,2478
|
|
20240905,192100,485538271,820,820,820,820,0
|
|
20240905,192000,485538271,820,820,820,820,0
|
|
20240905,191900,485538271,820,820,820,820,0
|
|
20240905,191800,485538271,820,820,820,820,0
|
|
20240905,191700,485538271,820,820,820,820,0
|
|
20240905,191600,485538271,820,820,820,820,0
|
|
20240905,191500,485538271,820,820,820,820,0
|
|
20240905,191400,485538271,820,820,820,820,0
|
|
20240905,191300,485538271,820,820,820,820,0
|
|
20240905,191200,485538271,820,820,820,820,0
|
|
20240905,191100,485538271,820,820,820,820,0
|
|
20240905,191000,485538271,820,820,820,820,0
|
|
20240905,190900,485538271,820,820,820,820,0
|
|
20240905,190800,485538271,820,820,820,820,0
|
|
20240905,190700,485538271,820,820,820,820,0
|
|
20240905,190600,485538271,820,820,820,820,0
|
|
20240905,190500,485538271,820,820,820,820,0
|
|
20240905,190400,485538271,820,820,820,820,0
|
|
20240905,190300,485538271,820,820,820,820,0
|
|
20240905,190200,485538271,820,820,820,820,0
|
|
20240905,190100,485538271,820,820,820,820,0
|
|
20240905,190000,485538271,820,820,820,820,0
|
|
20240905,185900,485538271,820,820,820,820,0
|
|
20240905,185800,485538271,820,820,820,820,0
|
|
20240905,185700,485538271,820,820,820,820,0
|
|
20240905,185600,485538271,820,820,820,820,0
|
|
20240905,185500,485538271,820,820,820,820,0
|
|
20240905,185400,485538271,820,820,820,820,0
|
|
20240905,185300,485538271,820,820,820,820,0
|
|
20240905,185200,485538271,820,820,820,820,2478
|
|
20240905,185100,485538271,820,820,820,820,0
|
|
20240905,185000,485538271,820,820,820,820,0
|
|
20240905,184900,485538271,820,820,820,820,0
|
|
20240905,184800,485538271,820,820,820,820,0
|
|
20240905,184700,485538271,820,820,820,820,0
|
|
20240905,184600,485538271,820,820,820,820,0
|
|
20240905,184500,485538271,820,820,820,820,0
|
|
20240905,184400,485538271,820,820,820,820,0
|
|
20240905,184300,485538271,820,820,820,820,0
|
|
20240905,184200,485538271,820,820,820,820,0
|
|
20240905,184100,485538271,820,820,820,820,0
|
|
20240905,184000,485538271,820,820,820,820,0
|
|
20240905,183900,485538271,820,820,820,820,0
|
|
20240905,183800,485538271,820,820,820,820,0
|
|
20240905,183700,485538271,820,820,820,820,0
|
|
20240905,183600,485538271,820,820,820,820,0
|
|
20240905,183500,485538271,820,820,820,820,0
|
|
20240905,183400,485538271,820,820,820,820,0
|
|
20240905,183300,485538271,820,820,820,820,0
|
|
20240905,183200,485538271,820,820,820,820,0
|
|
20240905,183100,485538271,820,820,820,820,0
|
|
20240905,183000,485538271,820,820,820,820,0
|
|
20240905,182900,485538271,820,820,820,820,0
|
|
20240905,182800,485538271,820,820,820,820,0
|
|
20240905,182700,485538271,820,820,820,820,0
|
|
20240905,182600,485538271,820,820,820,820,0
|
|
20240905,182500,485538271,820,820,820,820,0
|
|
20240905,182400,485538271,820,820,820,820,0
|
|
20240905,182300,485538271,820,820,820,820,0
|
|
20240905,182200,485538271,820,820,820,820,2478
|
|
20240905,182100,485538271,820,820,820,820,0
|
|
20240905,182000,485538271,820,820,820,820,0
|
|
20240905,181900,485538271,820,820,820,820,0
|
|
20240905,181800,485538271,820,820,820,820,0
|
|
20240905,181700,485538271,820,820,820,820,0
|
|
20240905,181600,485538271,820,820,820,820,0
|
|
20240905,181500,485538271,820,820,820,820,0
|
|
20240905,181400,485538271,820,820,820,820,0
|
|
20240905,181300,485538271,820,820,820,820,0
|
|
20240905,181200,485538271,820,820,820,820,0
|
|
20240905,181100,485538271,820,820,820,820,0
|
|
20240905,181000,485538271,820,820,820,820,0
|
|
20240905,180900,485538271,820,820,820,820,0
|
|
20240905,180800,485538271,820,820,820,820,0
|
|
20240905,180700,485538271,820,820,820,820,0
|
|
20240905,180600,485538271,820,820,820,820,0
|
|
20240905,180500,485538271,820,820,820,820,0
|
|
20240905,180400,485538271,820,820,820,820,0
|
|
20240905,180300,485538271,820,820,820,820,0
|
|
20240905,180200,485538271,820,820,820,820,0
|
|
20240905,180100,485538271,820,820,820,820,0
|
|
20240905,180000,485538271,820,820,820,820,0
|
|
20240905,175900,485538271,820,820,820,820,0
|
|
20240905,175800,485538271,820,820,820,820,0
|
|
20240905,175700,485538271,820,820,820,820,0
|
|
20240905,175600,485538271,820,820,820,820,0
|
|
20240905,175500,485538271,820,820,820,820,0
|
|
20240905,175400,485538271,820,820,820,820,0
|
|
20240905,175300,485538271,820,820,820,820,0
|
|
20240905,175200,485538271,820,820,820,820,2478
|
|
20240905,175100,485538271,820,820,820,820,0
|
|
20240905,175000,485538271,820,820,820,820,0
|
|
20240905,174900,485538271,820,820,820,820,0
|
|
20240905,174800,485538271,820,820,820,820,0
|
|
20240905,174700,485538271,820,820,820,820,0
|
|
20240905,174600,485538271,820,820,820,820,0
|
|
20240905,174500,485538271,820,820,820,820,0
|
|
20240905,174400,485538271,820,820,820,820,0
|
|
20240905,174300,485538271,820,820,820,820,0
|
|
20240905,174200,485538271,820,820,820,820,0
|
|
20240905,174100,485538271,820,820,820,820,0
|
|
20240905,174000,485538271,820,820,820,820,0
|
|
20240905,173900,485538271,820,820,820,820,0
|
|
20240905,173800,485538271,820,820,820,820,0
|
|
20240905,173700,485538271,820,820,820,820,0
|
|
20240905,173600,485538271,820,820,820,820,0
|
|
20240905,173500,485538271,820,820,820,820,0
|
|
20240905,173400,485538271,820,820,820,820,0
|
|
20240905,173300,485538271,820,820,820,820,0
|
|
20240905,173200,485538271,820,820,820,820,0
|
|
20240905,173100,485538271,820,820,820,820,0
|
|
20240905,173000,485538271,820,820,820,820,0
|
|
20240905,172900,485538271,820,820,820,820,0
|
|
20240905,172800,485538271,820,820,820,820,0
|
|
20240905,172700,485538271,820,820,820,820,0
|
|
20240905,172600,485538271,820,820,820,820,0
|
|
20240905,172500,485538271,820,820,820,820,0
|
|
20240905,172400,485538271,820,820,820,820,0
|
|
20240905,172300,485538271,820,820,820,820,0
|
|
20240905,172200,485538271,820,820,820,820,2478
|
|
20240905,172100,485538271,820,820,820,820,0
|
|
20240905,172000,485538271,820,820,820,820,0
|
|
20240905,171900,485538271,820,820,820,820,0
|
|
20240905,171800,485538271,820,820,820,820,0
|
|
20240905,171700,485538271,820,820,820,820,0
|
|
20240905,171600,485538271,820,820,820,820,0
|
|
20240905,171500,485538271,820,820,820,820,0
|
|
20240905,171400,485538271,820,820,820,820,0
|
|
20240905,171300,485538271,820,820,820,820,0
|
|
20240905,171200,485538271,820,820,820,820,0
|
|
20240905,171100,485538271,820,820,820,820,0
|
|
20240905,171000,485538271,820,820,820,820,0
|
|
20240905,170900,485538271,820,820,820,820,0
|
|
20240905,170800,485538271,820,820,820,820,0
|
|
20240905,170700,485538271,820,820,820,820,0
|
|
20240905,170600,485538271,820,820,820,820,0
|
|
20240905,170500,485538271,820,820,820,820,0
|
|
20240905,170400,485538271,820,820,820,820,0
|
|
20240905,170300,485538271,820,820,820,820,0
|
|
20240905,170200,485538271,820,820,820,820,0
|
|
20240905,170100,485538271,820,820,820,820,0
|
|
20240905,170000,485538271,820,820,820,820,0
|
|
20240905,165900,485538271,820,820,820,820,0
|
|
20240905,165800,485538271,820,820,820,820,0
|
|
20240905,165700,485538271,820,820,820,820,0
|
|
20240905,165600,485538271,820,820,820,820,0
|
|
20240905,165500,485538271,820,820,820,820,0
|
|
20240905,165400,485538271,820,820,820,820,0
|
|
20240905,165300,485538271,820,820,820,820,0
|
|
20240905,165200,485538271,820,820,820,820,2478
|
|
20240905,165100,485538271,820,820,820,820,0
|
|
20240905,165000,485538271,820,820,820,820,0
|
|
20240905,164900,485538271,820,820,820,820,0
|
|
20240905,164800,485538271,820,820,820,820,0
|
|
20240905,164700,485538271,820,820,820,820,0
|
|
20240905,164600,485538271,820,820,820,820,0
|
|
20240905,164500,485538271,820,820,820,820,0
|
|
20240905,164400,485538271,820,820,820,820,0
|
|
20240905,164300,485538271,820,820,820,820,0
|
|
20240905,164200,485538271,820,820,820,820,0
|
|
20240905,164100,485538271,820,820,820,820,0
|
|
20240905,164000,485538271,820,820,820,820,0
|
|
20240905,163900,485538271,820,820,820,820,0
|
|
20240905,163800,485538271,820,820,820,820,0
|
|
20240905,163700,485538271,820,820,820,820,0
|
|
20240905,163600,485538271,820,820,820,820,0
|
|
20240905,163500,485538271,820,820,820,820,0
|
|
20240905,163400,485538271,820,820,820,820,0
|
|
20240905,163300,485538271,820,820,820,820,0
|
|
20240905,163200,485538271,820,820,820,820,0
|
|
20240905,163100,485538271,820,820,820,820,0
|
|
20240905,163000,485538271,820,820,820,820,0
|
|
20240905,162900,485538271,820,820,820,820,0
|
|
20240905,162800,485538271,820,820,820,820,0
|
|
20240905,162700,485538271,820,820,820,820,0
|
|
20240905,162600,485538271,820,820,820,820,0
|
|
20240905,162500,485538271,820,820,820,820,0
|
|
20240905,162400,485538271,820,820,820,820,0
|
|
20240905,162300,485538271,820,820,820,820,0
|
|
20240905,162200,485538271,820,820,820,820,2478
|
|
20240905,162100,485538271,820,820,820,820,0
|
|
20240905,162000,485538271,820,820,820,820,0
|
|
20240905,161900,485538271,820,820,820,820,0
|
|
20240905,161800,485538271,820,820,820,820,0
|
|
20240905,161700,485538271,820,820,820,820,0
|
|
20240905,161600,485538271,820,820,820,820,0
|
|
20240905,161500,485538271,820,820,820,820,0
|
|
20240905,161400,485538271,820,820,820,820,0
|
|
20240905,161300,485538271,820,820,820,820,0
|
|
20240905,161200,485538271,820,820,820,820,0
|
|
20240905,161100,485538271,820,820,820,820,0
|
|
20240905,161000,485538271,820,820,820,820,0
|
|
20240905,160900,485538271,820,820,820,820,0
|
|
20240905,160800,485538271,820,820,820,820,0
|
|
20240905,160700,485538271,820,820,820,820,0
|
|
20240905,160600,485538271,820,820,820,820,0
|
|
20240905,160500,485538271,820,820,820,820,0
|
|
20240905,160400,485538271,820,820,820,820,0
|
|
20240905,160300,485538271,820,820,820,820,0
|
|
20240905,160200,485538271,820,820,820,820,0
|
|
20240905,160100,485538271,820,820,820,820,0
|
|
20240905,160000,485538271,820,820,820,820,0
|
|
20240905,155900,485538271,820,820,820,820,0
|
|
20240905,155800,485538271,820,820,820,820,0
|
|
20240905,155700,485538271,820,820,820,820,0
|
|
20240905,155600,485538271,820,820,820,820,0
|
|
20240905,155500,485538271,820,820,820,820,0
|
|
20240905,155400,485538271,820,820,820,820,0
|
|
20240905,155300,485538271,820,820,820,820,0
|
|
20240905,155200,485538271,820,820,820,820,2478
|
|
20240905,155100,485538271,820,820,820,820,0
|
|
20240905,155000,485538271,820,820,820,820,0
|
|
20240905,154900,485538271,820,820,820,820,0
|
|
20240905,154800,485538271,820,820,820,820,0
|
|
20240905,154700,485538271,820,820,820,820,0
|
|
20240905,154600,485538271,820,820,820,820,0
|
|
20240905,154500,485538271,820,820,820,820,0
|
|
20240905,154400,485538271,820,820,820,820,0
|
|
20240905,154300,485538271,820,820,820,820,0
|
|
20240905,154200,485538271,820,820,820,820,0
|
|
20240905,154100,485538271,820,820,820,820,0
|
|
20240905,154000,485538271,820,820,820,820,0
|
|
20240905,153900,485538271,820,820,820,820,0
|
|
20240905,153800,485538271,820,820,820,820,0
|
|
20240905,153700,485538271,820,820,820,820,0
|
|
20240905,153600,485538271,820,820,820,820,0
|
|
20240905,153500,485538271,820,820,820,820,0
|
|
20240905,153400,485538271,820,820,820,820,0
|
|
20240905,153300,485538271,820,820,820,820,0
|
|
20240905,153200,485538271,820,820,820,820,0
|
|
20240905,153100,485538271,820,820,820,820,0
|
|
20240905,153000,485538271,820,820,820,820,2478
|
|
20240905,152900,483506311,818,818,818,818,0
|
|
20240905,152800,483506311,818,818,818,818,0
|
|
20240905,152700,483506311,818,818,818,818,0
|
|
20240905,152600,483506311,818,818,818,818,0
|
|
20240905,152500,483506311,818,818,818,818,0
|
|
20240905,152400,483506311,818,818,818,818,0
|
|
20240905,152300,483506311,818,818,818,818,0
|
|
20240905,152200,483506311,818,818,818,818,0
|
|
20240905,152100,483506311,818,818,818,818,0
|
|
20240905,152000,483506311,818,818,818,818,0
|
|
20240905,151900,483506311,818,818,819,818,263
|
|
20240905,151800,483291038,815,815,815,815,0
|
|
20240905,151700,483291038,815,815,815,815,0
|
|
20240905,151600,483291038,815,815,815,815,0
|
|
20240905,151500,483291038,815,815,815,815,0
|
|
20240905,151400,483291038,815,815,815,815,0
|
|
20240905,151300,483291038,815,815,815,815,0
|
|
20240905,151200,483291038,815,815,815,815,0
|
|
20240905,151100,483291038,815,814,815,814,154
|
|
20240905,151000,483165530,814,814,814,814,1242
|
|
20240905,150900,482154542,813,815,815,813,700
|
|
20240905,150800,481585380,820,820,820,820,0
|
|
20240905,150700,481585380,820,820,820,820,9
|
|
20240905,150600,481578000,820,820,820,820,0
|
|
20240905,150500,481578000,820,815,820,815,3
|
|
20240905,150400,481575545,824,824,824,824,0
|
|
20240905,150300,481575545,824,824,824,824,0
|
|
20240905,150200,481575545,824,824,824,824,0
|
|
20240905,150100,481575545,824,824,824,824,0
|
|
20240905,150000,481575545,824,824,824,824,0
|
|
20240905,145900,481575545,824,824,824,824,0
|
|
20240905,145800,481575545,824,824,824,824,0
|
|
20240905,145700,481575545,824,824,824,824,0
|
|
20240905,145600,481575545,824,824,824,824,0
|
|
20240905,145500,481575545,824,824,824,824,0
|
|
20240905,145400,481575545,824,819,824,819,516
|
|
20240905,145300,481151890,811,811,811,811,0
|
|
20240905,145200,481151890,811,811,811,811,0
|
|
20240905,145100,481151890,811,814,814,811,612
|
|
20240905,145000,480654661,824,824,824,824,0
|
|
20240905,144900,480654661,824,824,824,824,0
|
|
20240905,144800,480654661,824,824,824,824,0
|
|
20240905,144700,480654661,824,824,824,824,0
|
|
20240905,144600,480654661,824,824,824,824,516
|
|
20240905,144500,480229477,825,825,825,825,0
|
|
20240905,144400,480229477,825,825,825,825,0
|
|
20240905,144300,480229477,825,825,825,825,0
|
|
20240905,144200,480229477,825,825,825,825,0
|
|
20240905,144100,480229477,825,825,825,825,0
|
|
20240905,144000,480229477,825,825,825,825,0
|
|
20240905,143900,480229477,825,823,825,814,1107
|
|
20240905,143800,479317825,823,822,823,822,60
|
|
20240905,143700,479268455,812,812,812,812,10
|
|
20240905,143600,479260335,825,825,825,825,0
|
|
20240905,143500,479260335,825,825,825,825,0
|
|
20240905,143400,479260335,825,825,825,825,0
|
|
20240905,143300,479260335,825,825,825,825,0
|
|
20240905,143200,479260335,825,811,825,811,1597
|
|
20240905,143100,477962556,811,811,811,811,0
|
|
20240905,143000,477962556,811,811,811,811,0
|
|
20240905,142900,477962556,811,811,811,811,0
|
|
20240905,142800,477962556,811,811,811,811,0
|
|
20240905,142700,477962556,811,805,811,805,70
|
|
20240905,142600,477905846,811,811,811,811,0
|
|
20240905,142500,477905846,811,806,811,806,4358
|
|
20240905,142400,474374975,801,801,801,801,2
|
|
20240905,142300,474373373,800,802,802,800,6361
|
|
20240905,142200,469282427,804,804,804,803,116
|
|
20240905,142100,469189164,806,807,807,806,402
|
|
20240905,142000,468864779,810,810,810,810,0
|
|
20240905,141900,468864779,810,810,810,810,0
|
|
20240905,141800,468864779,810,809,810,809,518
|
|
20240905,141700,468445208,809,809,809,809,0
|
|
20240905,141600,468445208,809,802,809,802,2
|
|
20240905,141500,468443597,803,809,809,803,99
|
|
20240905,141400,468363740,810,810,810,810,0
|
|
20240905,141300,468363740,810,810,810,810,0
|
|
20240905,141200,468363740,810,810,810,810,0
|
|
20240905,141100,468363740,810,810,810,810,0
|
|
20240905,141000,468363740,810,807,810,807,518
|
|
20240905,140900,467944448,801,801,801,801,0
|
|
20240905,140800,467944448,801,800,801,800,2971
|
|
20240905,140700,465566678,801,802,802,801,1537
|
|
20240905,140600,464335004,802,802,802,802,0
|
|
20240905,140500,464335004,802,802,802,802,1
|
|
20240905,140400,464334202,810,809,810,809,60
|
|
20240905,140300,464285655,810,808,810,808,518
|
|
20240905,140200,463866175,802,802,802,802,0
|
|
20240905,140100,463866175,802,802,802,802,0
|
|
20240905,140000,463866175,802,808,808,802,3
|
|
20240905,135900,463863763,802,803,803,802,33
|
|
20240905,135800,463837296,810,810,810,810,0
|
|
20240905,135700,463837296,810,810,810,810,0
|
|
20240905,135600,463837296,810,803,810,803,520
|
|
20240905,135500,463416616,809,809,809,809,0
|
|
20240905,135400,463416616,809,809,809,809,0
|
|
20240905,135300,463416616,809,809,809,809,1
|
|
20240905,135200,463415807,803,802,810,802,65
|
|
20240905,135100,463363216,802,802,802,802,1
|
|
20240905,135000,463362414,802,802,802,802,9
|
|
20240905,134900,463355196,803,802,810,802,523
|
|
20240905,134800,462931795,802,802,802,802,2
|
|
20240905,134700,462930191,807,800,807,800,258
|
|
20240905,134600,462722513,800,800,800,800,959
|
|
20240905,134500,461955313,798,798,798,798,3
|
|
20240905,134400,461952919,800,800,800,800,548
|
|
20240905,134300,461514519,800,800,800,800,1
|
|
20240905,134200,461513719,800,808,810,800,607
|
|
20240905,134100,461023167,797,803,809,797,4904
|
|
20240905,134000,457095600,802,802,802,802,13
|
|
20240905,133900,457085174,802,801,802,801,20
|
|
20240905,133800,457069141,801,807,807,801,274
|
|
20240905,133700,456849655,801,801,801,801,108
|
|
20240905,133600,456763147,801,801,801,801,0
|
|
20240905,133500,456763147,801,809,809,801,11
|
|
20240905,133400,456754328,802,802,807,801,10009
|
|
20240905,133300,448701123,802,801,804,801,4654
|
|
20240905,133200,444968151,801,803,803,801,5182
|
|
20240905,133100,440814305,802,810,810,801,21575
|
|
20240905,133000,423430327,810,812,817,808,3878
|
|
20240905,132900,420288196,820,816,820,812,465
|
|
20240905,132800,419909620,821,817,824,810,6820
|
|
20240905,132700,414356397,824,819,824,816,14542
|
|
20240905,132600,402472307,825,818,825,817,2540
|
|
20240905,132500,400393791,818,819,829,810,28154
|
|
20240905,132400,377352994,817,827,827,807,27071
|
|
20240905,132300,355237590,828,905,920,826,74588
|
|
20240905,132200,291040351,905,891,950,876,186623
|
|
20240905,132100,119711108,891,838,909,838,30787
|
|
20240905,132000,92300493,835,820,835,820,1148
|
|
20240905,131900,91345340,820,822,822,820,1318
|
|
20240905,131800,90263285,821,821,830,821,868
|
|
20240905,131700,89550117,821,831,831,821,3176
|
|
20240905,131600,86920233,838,832,838,829,2139
|
|
20240905,131500,85145930,845,827,845,826,3382
|
|
20240905,131400,82338280,828,850,854,826,5019
|
|
20240905,131300,78128453,860,890,890,850,13877
|
|
20240905,131200,66114439,890,880,900,876,10836
|
|
20240905,131100,56560454,862,862,862,862,0
|
|
20240905,131000,56560454,862,802,862,802,17330
|
|
20240905,130900,41975504,799,799,799,799,0
|
|
20240905,130800,41975504,799,799,799,799,0
|
|
20240905,130700,41975504,799,799,799,799,1880
|
|
20240905,130600,40473384,799,795,799,795,276
|
|
20240905,130500,40253724,795,795,795,795,0
|
|
20240905,130400,40253724,795,795,795,795,0
|
|
20240905,130300,40253724,795,795,795,795,0
|
|
20240905,130200,40253724,795,795,795,795,6
|
|
20240905,130100,40248954,800,800,800,800,0
|
|
20240905,130000,40248954,800,800,800,800,0
|
|
20240905,125900,40248954,800,800,800,800,0
|
|
20240905,125800,40248954,800,800,800,800,0
|
|
20240905,125700,40248954,800,800,800,800,0
|
|
20240905,125600,40248954,800,800,800,800,0
|
|
20240905,125500,40248954,800,800,800,800,60
|
|
20240905,125400,40200954,800,800,800,800,0
|
|
20240905,125300,40200954,800,800,800,800,0
|
|
20240905,125200,40200954,800,800,800,800,0
|
|
20240905,125100,40200954,800,800,800,800,0
|
|
20240905,125000,40200954,800,800,800,800,0
|
|
20240905,124900,40200954,800,800,800,800,0
|
|
20240905,124800,40200954,800,800,800,800,0
|
|
20240905,124700,40200954,800,800,800,800,0
|
|
20240905,124600,40200954,800,799,800,799,1932
|
|
20240905,124500,38656080,799,799,799,799,0
|
|
20240905,124400,38656080,799,799,799,799,0
|
|
20240905,124300,38656080,799,799,799,799,60
|
|
20240905,124200,38608140,795,795,795,795,0
|
|
20240905,124100,38608140,795,795,795,795,655
|
|
20240905,124000,38087415,795,795,795,795,0
|
|
20240905,123900,38087415,795,795,795,795,0
|
|
20240905,123800,38087415,795,795,795,795,0
|
|
20240905,123700,38087415,795,795,795,795,0
|
|
20240905,123600,38087415,795,795,795,795,0
|
|
20240905,123500,38087415,795,795,795,795,284
|
|
20240905,123400,37861635,800,800,800,800,0
|
|
20240905,123300,37861635,800,800,800,800,0
|
|
20240905,123200,37861635,800,799,800,799,60
|
|
20240905,123100,37813669,795,795,795,795,0
|
|
20240905,123000,37813669,795,795,795,795,0
|
|
20240905,122900,37813669,795,796,796,795,242
|
|
20240905,122800,37621141,796,796,796,796,0
|
|
20240905,122700,37621141,796,796,796,796,0
|
|
20240905,122600,37621141,796,796,796,796,0
|
|
20240905,122500,37621141,796,796,796,796,97
|
|
20240905,122400,37543929,800,800,800,800,0
|
|
20240905,122300,37543929,800,800,800,800,906
|
|
20240905,122200,36819129,802,802,802,802,0
|
|
20240905,122100,36819129,802,802,802,802,0
|
|
20240905,122000,36819129,802,800,802,800,70
|
|
20240905,121900,36763009,800,800,800,800,0
|
|
20240905,121800,36763009,800,800,800,800,78
|
|
20240905,121700,36700609,800,800,800,800,0
|
|
20240905,121600,36700609,800,800,800,800,0
|
|
20240905,121500,36700609,800,800,800,800,0
|
|
20240905,121400,36700609,800,800,800,800,0
|
|
20240905,121300,36700609,800,800,800,800,0
|
|
20240905,121200,36700609,800,800,800,800,6
|
|
20240905,121100,36695809,802,802,802,802,0
|
|
20240905,121000,36695809,802,802,802,802,0
|
|
20240905,120900,36695809,802,802,802,802,60
|
|
20240905,120800,36647689,802,802,802,802,0
|
|
20240905,120700,36647689,802,802,802,802,0
|
|
20240905,120600,36647689,802,802,802,802,0
|
|
20240905,120500,36647689,802,802,802,802,0
|
|
20240905,120400,36647689,802,802,802,802,0
|
|
20240905,120300,36647689,802,802,802,802,0
|
|
20240905,120200,36647689,802,802,802,802,0
|
|
20240905,120100,36647689,802,802,802,802,0
|
|
20240905,120000,36647689,802,802,802,802,0
|
|
20240905,115900,36647689,802,801,802,801,2300
|
|
20240905,115800,34803277,801,801,801,801,0
|
|
20240905,115700,34803277,801,801,801,801,60
|
|
20240905,115600,34755217,801,801,801,801,0
|
|
20240905,115500,34755217,801,801,801,801,0
|
|
20240905,115400,34755217,801,801,801,801,0
|
|
20240905,115300,34755217,801,801,801,801,0
|
|
20240905,115200,34755217,801,801,801,801,0
|
|
20240905,115100,34755217,801,801,801,801,0
|
|
20240905,115000,34755217,801,801,801,801,0
|
|
20240905,114900,34755217,801,801,801,801,0
|
|
20240905,114800,34755217,801,801,801,801,4
|
|
20240905,114700,34752013,801,801,801,801,1
|
|
20240905,114600,34751212,801,799,801,799,60
|
|
20240905,114500,34703182,795,795,795,795,0
|
|
20240905,114400,34703182,795,795,795,795,0
|
|
20240905,114300,34703182,795,795,795,795,0
|
|
20240905,114200,34703182,795,795,795,795,0
|
|
20240905,114100,34703182,795,795,795,795,0
|
|
20240905,114000,34703182,795,795,795,795,0
|
|
20240905,113900,34703182,795,795,795,795,0
|
|
20240905,113800,34703182,795,795,795,795,0
|
|
20240905,113700,34703182,795,795,795,795,0
|
|
20240905,113600,34703182,795,795,795,795,150
|
|
20240905,113500,34583932,799,799,799,799,0
|
|
20240905,113400,34583932,799,799,799,799,61
|
|
20240905,113300,34535193,799,799,799,799,0
|
|
20240905,113200,34535193,799,799,799,799,0
|
|
20240905,113100,34535193,799,799,799,799,0
|
|
20240905,113000,34535193,799,799,799,799,0
|
|
20240905,112900,34535193,799,799,799,799,0
|
|
20240905,112800,34535193,799,799,799,799,0
|
|
20240905,112700,34535193,799,799,799,799,0
|
|
20240905,112600,34535193,799,799,799,799,0
|
|
20240905,112500,34535193,799,799,799,799,0
|
|
20240905,112400,34535193,799,799,799,799,0
|
|
20240905,112300,34535193,799,799,799,799,61
|
|
20240905,112200,34486454,795,795,795,795,0
|
|
20240905,112100,34486454,795,795,795,795,0
|
|
20240905,112000,34486454,795,795,795,795,0
|
|
20240905,111900,34486454,795,795,795,795,0
|
|
20240905,111800,34486454,795,795,795,795,0
|
|
20240905,111700,34486454,795,795,795,795,34
|
|
20240905,111600,34459424,800,800,800,800,0
|
|
20240905,111500,34459424,800,800,800,800,0
|
|
20240905,111400,34459424,800,800,800,800,0
|
|
20240905,111300,34459424,800,800,800,800,0
|
|
20240905,111200,34459424,800,800,800,800,0
|
|
20240905,111100,34459424,800,800,800,800,61
|
|
20240905,111000,34410624,801,801,801,801,0
|
|
20240905,110900,34410624,801,801,801,801,0
|
|
20240905,110800,34410624,801,801,801,801,0
|
|
20240905,110700,34410624,801,801,801,801,0
|
|
20240905,110600,34410624,801,801,801,801,0
|
|
20240905,110500,34410624,801,801,801,801,0
|
|
20240905,110400,34410624,801,801,801,801,0
|
|
20240905,110300,34410624,801,801,801,801,0
|
|
20240905,110200,34410624,801,801,801,801,0
|
|
20240905,110100,34410624,801,801,801,801,0
|
|
20240905,110000,34410624,801,801,801,801,61
|
|
20240905,105900,34361763,795,795,795,795,50
|
|
20240905,105800,34322013,801,801,801,801,0
|
|
20240905,105700,34322013,801,801,801,801,0
|
|
20240905,105600,34322013,801,801,801,801,0
|
|
20240905,105500,34322013,801,801,801,801,300
|
|
20240905,105400,34081713,801,800,801,800,200
|
|
20240905,105300,33921518,801,800,801,800,2
|
|
20240905,105200,33919917,801,801,801,801,0
|
|
20240905,105100,33919917,801,801,801,801,0
|
|
20240905,105000,33919917,801,801,801,801,0
|
|
20240905,104900,33919917,801,801,801,801,0
|
|
20240905,104800,33919917,801,801,801,801,0
|
|
20240905,104700,33919917,801,801,801,801,0
|
|
20240905,104600,33919917,801,801,801,801,0
|
|
20240905,104500,33919917,801,801,801,801,0
|
|
20240905,104400,33919917,801,801,801,801,0
|
|
20240905,104300,33919917,801,801,801,801,54
|
|
20240905,104200,33876663,801,801,801,801,400
|
|
20240905,104100,33556263,801,801,801,801,0
|
|
20240905,104000,33556263,801,801,801,801,0
|
|
20240905,103900,33556263,801,801,801,801,50
|
|
20240905,103800,33516213,801,801,801,801,0
|
|
20240905,103700,33516213,801,801,801,801,0
|
|
20240905,103600,33516213,801,801,801,801,0
|
|
20240905,103500,33516213,801,801,801,801,0
|
|
20240905,103400,33516213,801,801,801,801,0
|
|
20240905,103300,33516213,801,798,801,798,708
|
|
20240905,103200,32949816,798,798,798,798,0
|
|
20240905,103100,32949816,798,798,798,798,0
|
|
20240905,103000,32949816,798,796,798,796,708
|
|
20240905,102900,32385363,795,795,795,795,0
|
|
20240905,102800,32385363,795,795,795,795,0
|
|
20240905,102700,32385363,795,795,795,795,0
|
|
20240905,102600,32385363,795,795,795,795,0
|
|
20240905,102500,32385363,795,795,795,795,0
|
|
20240905,102400,32385363,795,795,795,795,0
|
|
20240905,102300,32385363,795,795,795,795,0
|
|
20240905,102200,32385363,795,795,795,795,24
|
|
20240905,102100,32366283,795,795,795,795,10
|
|
20240905,102000,32358333,797,797,797,797,259
|
|
20240905,101900,32151910,796,796,796,796,0
|
|
20240905,101800,32151910,796,796,796,796,0
|
|
20240905,101700,32151910,796,796,796,796,0
|
|
20240905,101600,32151910,796,796,796,796,0
|
|
20240905,101500,32151910,796,796,796,796,0
|
|
20240905,101400,32151910,796,796,796,796,4
|
|
20240905,101300,32148726,801,800,801,800,299
|
|
20240905,101200,31909263,796,796,796,796,36
|
|
20240905,101100,31880607,802,802,802,802,0
|
|
20240905,101000,31880607,802,802,802,802,0
|
|
20240905,100900,31880607,802,802,802,802,0
|
|
20240905,100800,31880607,802,802,802,802,0
|
|
20240905,100700,31880607,802,802,802,802,0
|
|
20240905,100600,31880607,802,802,802,802,0
|
|
20240905,100500,31880607,802,802,802,802,359
|
|
20240905,100400,31592689,802,802,802,802,0
|
|
20240905,100300,31592689,802,802,802,802,1
|
|
20240905,100200,31591887,802,802,802,802,0
|
|
20240905,100100,31591887,802,802,802,802,0
|
|
20240905,100000,31591887,802,802,802,802,0
|
|
20240905,095900,31591887,802,802,802,802,60
|
|
20240905,095800,31543767,802,798,802,798,259
|
|
20240905,095700,31336253,802,802,802,802,0
|
|
20240905,095600,31336253,802,802,802,802,0
|
|
20240905,095500,31336253,802,802,802,802,0
|
|
20240905,095400,31336253,802,802,802,802,0
|
|
20240905,095300,31336253,802,802,802,802,0
|
|
20240905,095200,31336253,802,802,802,802,0
|
|
20240905,095100,31336253,802,802,802,802,259
|
|
20240905,095000,31128535,802,802,802,802,0
|
|
20240905,094900,31128535,802,802,802,802,0
|
|
20240905,094800,31128535,802,802,802,802,0
|
|
20240905,094700,31128535,802,799,802,799,10000
|
|
20240905,094600,23114741,799,799,799,799,0
|
|
20240905,094500,23114741,799,799,799,799,0
|
|
20240905,094400,23114741,799,796,799,796,518
|
|
20240905,094300,22702371,796,796,796,796,0
|
|
20240905,094200,22702371,796,796,796,796,0
|
|
20240905,094100,22702371,796,796,796,796,0
|
|
20240905,094000,22702371,796,796,796,796,1
|
|
20240905,093900,22701575,794,796,796,794,18
|
|
20240905,093800,22687281,796,796,796,796,2
|
|
20240905,093700,22685689,795,795,795,795,1244
|
|
20240905,093600,21696709,795,795,795,795,0
|
|
20240905,093500,21696709,795,795,795,795,0
|
|
20240905,093400,21696709,795,795,795,795,0
|
|
20240905,093300,21696709,795,795,795,795,0
|
|
20240905,093200,21696709,795,795,795,795,0
|
|
20240905,093100,21696709,795,795,795,795,0
|
|
20240905,093000,21696709,795,795,795,795,0
|
|
20240905,092900,21696709,795,794,795,794,518
|
|
20240905,092800,21285236,793,793,793,793,0
|
|
20240905,092700,21285236,793,793,793,793,0
|
|
20240905,092600,21285236,793,793,793,793,0
|
|
20240905,092500,21285236,793,793,793,793,0
|
|
20240905,092400,21285236,793,794,794,793,120
|
|
20240905,092300,21190056,793,794,795,793,1032
|
|
20240905,092200,20369648,795,795,795,795,518
|
|
20240905,092100,19957838,793,793,793,793,53
|
|
20240905,092000,19915809,793,793,793,793,0
|
|
20240905,091900,19915809,793,793,793,793,0
|
|
20240905,091800,19915809,793,793,793,793,0
|
|
20240905,091700,19915809,793,793,793,793,0
|
|
20240905,091600,19915809,793,793,793,793,0
|
|
20240905,091500,19915809,793,792,793,792,1121
|
|
20240905,091400,19027875,791,791,791,791,0
|
|
20240905,091300,19027875,791,792,792,791,22
|
|
20240905,091200,19010461,792,792,792,792,412
|
|
20240905,091100,18684157,792,792,792,792,0
|
|
20240905,091000,18684157,792,792,792,792,10
|
|
20240905,090900,18676237,795,795,795,795,0
|
|
20240905,090800,18676237,795,793,795,793,1381
|
|
20240905,090700,17580586,792,792,792,792,708
|
|
20240905,090600,17019850,792,792,792,792,1016
|
|
20240905,090500,16215178,793,793,793,793,0
|
|
20240905,090400,16215178,793,792,793,792,560
|
|
20240905,090300,15771541,792,792,792,792,600
|
|
20240905,090200,15296341,792,792,792,792,2120
|
|
20240905,090100,13617301,787,787,792,787,7460
|
|
20240905,090000,7712492,784,784,784,783,9838
|