656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195300,119786721,808,808,808,808,1420
|
|
20240902,195200,119786721,808,808,808,808,0
|
|
20240902,195100,119786721,808,808,808,808,0
|
|
20240902,195000,119786721,808,808,808,808,0
|
|
20240902,194900,119786721,808,808,808,808,0
|
|
20240902,194800,119786721,808,808,808,808,0
|
|
20240902,194700,119786721,808,808,808,808,0
|
|
20240902,194600,119786721,808,808,808,808,0
|
|
20240902,194500,119786721,808,808,808,808,0
|
|
20240902,194400,119786721,808,808,808,808,0
|
|
20240902,194300,119786721,808,808,808,808,0
|
|
20240902,194200,119786721,808,808,808,808,0
|
|
20240902,194100,119786721,808,808,808,808,0
|
|
20240902,194000,119786721,808,808,808,808,0
|
|
20240902,193900,119786721,808,808,808,808,0
|
|
20240902,193800,119786721,808,808,808,808,0
|
|
20240902,193700,119786721,808,808,808,808,0
|
|
20240902,193600,119786721,808,808,808,808,0
|
|
20240902,193500,119786721,808,808,808,808,0
|
|
20240902,193400,119786721,808,808,808,808,0
|
|
20240902,193300,119786721,808,808,808,808,0
|
|
20240902,193200,119786721,808,808,808,808,0
|
|
20240902,193100,119786721,808,808,808,808,0
|
|
20240902,193000,119786721,808,808,808,808,0
|
|
20240902,192900,119786721,808,808,808,808,0
|
|
20240902,192800,119786721,808,808,808,808,0
|
|
20240902,192700,119786721,808,808,808,808,0
|
|
20240902,192600,119786721,808,808,808,808,0
|
|
20240902,192500,119786721,808,808,808,808,0
|
|
20240902,192400,119786721,808,808,808,808,0
|
|
20240902,192300,119786721,808,808,808,808,1420
|
|
20240902,192200,119786721,808,808,808,808,0
|
|
20240902,192100,119786721,808,808,808,808,0
|
|
20240902,192000,119786721,808,808,808,808,0
|
|
20240902,191900,119786721,808,808,808,808,0
|
|
20240902,191800,119786721,808,808,808,808,0
|
|
20240902,191700,119786721,808,808,808,808,0
|
|
20240902,191600,119786721,808,808,808,808,0
|
|
20240902,191500,119786721,808,808,808,808,0
|
|
20240902,191400,119786721,808,808,808,808,0
|
|
20240902,191300,119786721,808,808,808,808,0
|
|
20240902,191200,119786721,808,808,808,808,0
|
|
20240902,191100,119786721,808,808,808,808,0
|
|
20240902,191000,119786721,808,808,808,808,0
|
|
20240902,190900,119786721,808,808,808,808,0
|
|
20240902,190800,119786721,808,808,808,808,0
|
|
20240902,190700,119786721,808,808,808,808,0
|
|
20240902,190600,119786721,808,808,808,808,0
|
|
20240902,190500,119786721,808,808,808,808,0
|
|
20240902,190400,119786721,808,808,808,808,0
|
|
20240902,190300,119786721,808,808,808,808,0
|
|
20240902,190200,119786721,808,808,808,808,0
|
|
20240902,190100,119786721,808,808,808,808,0
|
|
20240902,190000,119786721,808,808,808,808,0
|
|
20240902,185900,119786721,808,808,808,808,0
|
|
20240902,185800,119786721,808,808,808,808,0
|
|
20240902,185700,119786721,808,808,808,808,0
|
|
20240902,185600,119786721,808,808,808,808,0
|
|
20240902,185500,119786721,808,808,808,808,0
|
|
20240902,185400,119786721,808,808,808,808,0
|
|
20240902,185300,119786721,808,808,808,808,1420
|
|
20240902,185200,119786721,808,808,808,808,0
|
|
20240902,185100,119786721,808,808,808,808,0
|
|
20240902,185000,119786721,808,808,808,808,0
|
|
20240902,184900,119786721,808,808,808,808,0
|
|
20240902,184800,119786721,808,808,808,808,0
|
|
20240902,184700,119786721,808,808,808,808,0
|
|
20240902,184600,119786721,808,808,808,808,0
|
|
20240902,184500,119786721,808,808,808,808,0
|
|
20240902,184400,119786721,808,808,808,808,0
|
|
20240902,184300,119786721,808,808,808,808,0
|
|
20240902,184200,119786721,808,808,808,808,0
|
|
20240902,184100,119786721,808,808,808,808,0
|
|
20240902,184000,119786721,808,808,808,808,0
|
|
20240902,183900,119786721,808,808,808,808,0
|
|
20240902,183800,119786721,808,808,808,808,0
|
|
20240902,183700,119786721,808,808,808,808,0
|
|
20240902,183600,119786721,808,808,808,808,0
|
|
20240902,183500,119786721,808,808,808,808,0
|
|
20240902,183400,119786721,808,808,808,808,0
|
|
20240902,183300,119786721,808,808,808,808,0
|
|
20240902,183200,119786721,808,808,808,808,0
|
|
20240902,183100,119786721,808,808,808,808,0
|
|
20240902,183000,119786721,808,808,808,808,0
|
|
20240902,182900,119786721,808,808,808,808,0
|
|
20240902,182800,119786721,808,808,808,808,0
|
|
20240902,182700,119786721,808,808,808,808,0
|
|
20240902,182600,119786721,808,808,808,808,0
|
|
20240902,182500,119786721,808,808,808,808,0
|
|
20240902,182400,119786721,808,808,808,808,0
|
|
20240902,182300,119786721,808,808,808,808,1420
|
|
20240902,182200,119786721,808,808,808,808,0
|
|
20240902,182100,119786721,808,808,808,808,0
|
|
20240902,182000,119786721,808,808,808,808,0
|
|
20240902,181900,119786721,808,808,808,808,0
|
|
20240902,181800,119786721,808,808,808,808,0
|
|
20240902,181700,119786721,808,808,808,808,0
|
|
20240902,181600,119786721,808,808,808,808,0
|
|
20240902,181500,119786721,808,808,808,808,0
|
|
20240902,181400,119786721,808,808,808,808,0
|
|
20240902,181300,119786721,808,808,808,808,0
|
|
20240902,181200,119786721,808,808,808,808,0
|
|
20240902,181100,119786721,808,808,808,808,0
|
|
20240902,181000,119786721,808,808,808,808,0
|
|
20240902,180900,119786721,808,808,808,808,0
|
|
20240902,180800,119786721,808,808,808,808,0
|
|
20240902,180700,119786721,808,808,808,808,0
|
|
20240902,180600,119786721,808,808,808,808,0
|
|
20240902,180500,119786721,808,808,808,808,0
|
|
20240902,180400,119786721,808,808,808,808,0
|
|
20240902,180300,119786721,808,808,808,808,0
|
|
20240902,180200,119786721,808,808,808,808,0
|
|
20240902,180100,119786721,808,808,808,808,0
|
|
20240902,180000,119786721,808,808,808,808,0
|
|
20240902,175900,119786721,808,808,808,808,0
|
|
20240902,175800,119786721,808,808,808,808,0
|
|
20240902,175700,119786721,808,808,808,808,0
|
|
20240902,175600,119786721,808,808,808,808,0
|
|
20240902,175500,119786721,808,808,808,808,0
|
|
20240902,175400,119786721,808,808,808,808,0
|
|
20240902,175300,119786721,808,808,808,808,1420
|
|
20240902,175200,119786721,808,808,808,808,0
|
|
20240902,175100,119786721,808,808,808,808,0
|
|
20240902,175000,119786721,808,808,808,808,0
|
|
20240902,174900,119786721,808,808,808,808,0
|
|
20240902,174800,119786721,808,808,808,808,0
|
|
20240902,174700,119786721,808,808,808,808,0
|
|
20240902,174600,119786721,808,808,808,808,0
|
|
20240902,174500,119786721,808,808,808,808,0
|
|
20240902,174400,119786721,808,808,808,808,0
|
|
20240902,174300,119786721,808,808,808,808,0
|
|
20240902,174200,119786721,808,808,808,808,0
|
|
20240902,174100,119786721,808,808,808,808,0
|
|
20240902,174000,119786721,808,808,808,808,0
|
|
20240902,173900,119786721,808,808,808,808,0
|
|
20240902,173800,119786721,808,808,808,808,0
|
|
20240902,173700,119786721,808,808,808,808,0
|
|
20240902,173600,119786721,808,808,808,808,0
|
|
20240902,173500,119786721,808,808,808,808,0
|
|
20240902,173400,119786721,808,808,808,808,0
|
|
20240902,173300,119786721,808,808,808,808,0
|
|
20240902,173200,119786721,808,808,808,808,0
|
|
20240902,173100,119786721,808,808,808,808,0
|
|
20240902,173000,119786721,808,808,808,808,0
|
|
20240902,172900,119786721,808,808,808,808,0
|
|
20240902,172800,119786721,808,808,808,808,0
|
|
20240902,172700,119786721,808,808,808,808,0
|
|
20240902,172600,119786721,808,808,808,808,0
|
|
20240902,172500,119786721,808,808,808,808,0
|
|
20240902,172400,119786721,808,808,808,808,0
|
|
20240902,172300,119786721,808,808,808,808,1420
|
|
20240902,172200,119786721,808,808,808,808,0
|
|
20240902,172100,119786721,808,808,808,808,0
|
|
20240902,172000,119786721,808,808,808,808,0
|
|
20240902,171900,119786721,808,808,808,808,0
|
|
20240902,171800,119786721,808,808,808,808,0
|
|
20240902,171700,119786721,808,808,808,808,0
|
|
20240902,171600,119786721,808,808,808,808,0
|
|
20240902,171500,119786721,808,808,808,808,0
|
|
20240902,171400,119786721,808,808,808,808,0
|
|
20240902,171300,119786721,808,808,808,808,0
|
|
20240902,171200,119786721,808,808,808,808,0
|
|
20240902,171100,119786721,808,808,808,808,0
|
|
20240902,171000,119786721,808,808,808,808,0
|
|
20240902,170900,119786721,808,808,808,808,0
|
|
20240902,170800,119786721,808,808,808,808,0
|
|
20240902,170700,119786721,808,808,808,808,0
|
|
20240902,170600,119786721,808,808,808,808,0
|
|
20240902,170500,119786721,808,808,808,808,0
|
|
20240902,170400,119786721,808,808,808,808,0
|
|
20240902,170300,119786721,808,808,808,808,0
|
|
20240902,170200,119786721,808,808,808,808,0
|
|
20240902,170100,119786721,808,808,808,808,0
|
|
20240902,170000,119786721,808,808,808,808,0
|
|
20240902,165900,119786721,808,808,808,808,0
|
|
20240902,165800,119786721,808,808,808,808,0
|
|
20240902,165700,119786721,808,808,808,808,0
|
|
20240902,165600,119786721,808,808,808,808,0
|
|
20240902,165500,119786721,808,808,808,808,0
|
|
20240902,165400,119786721,808,808,808,808,0
|
|
20240902,165300,119786721,808,808,808,808,1420
|
|
20240902,165200,119786721,808,808,808,808,0
|
|
20240902,165100,119786721,808,808,808,808,0
|
|
20240902,165000,119786721,808,808,808,808,0
|
|
20240902,164900,119786721,808,808,808,808,0
|
|
20240902,164800,119786721,808,808,808,808,0
|
|
20240902,164700,119786721,808,808,808,808,0
|
|
20240902,164600,119786721,808,808,808,808,0
|
|
20240902,164500,119786721,808,808,808,808,0
|
|
20240902,164400,119786721,808,808,808,808,0
|
|
20240902,164300,119786721,808,808,808,808,0
|
|
20240902,164200,119786721,808,808,808,808,0
|
|
20240902,164100,119786721,808,808,808,808,0
|
|
20240902,164000,119786721,808,808,808,808,0
|
|
20240902,163900,119786721,808,808,808,808,0
|
|
20240902,163800,119786721,808,808,808,808,0
|
|
20240902,163700,119786721,808,808,808,808,0
|
|
20240902,163600,119786721,808,808,808,808,0
|
|
20240902,163500,119786721,808,808,808,808,0
|
|
20240902,163400,119786721,808,808,808,808,0
|
|
20240902,163300,119786721,808,808,808,808,0
|
|
20240902,163200,119786721,808,808,808,808,0
|
|
20240902,163100,119786721,808,808,808,808,0
|
|
20240902,163000,119786721,808,808,808,808,0
|
|
20240902,162900,119786721,808,808,808,808,0
|
|
20240902,162800,119786721,808,808,808,808,0
|
|
20240902,162700,119786721,808,808,808,808,0
|
|
20240902,162600,119786721,808,808,808,808,0
|
|
20240902,162500,119786721,808,808,808,808,0
|
|
20240902,162400,119786721,808,808,808,808,0
|
|
20240902,162300,119786721,808,808,808,808,1420
|
|
20240902,162200,119786721,808,808,808,808,0
|
|
20240902,162100,119786721,808,808,808,808,0
|
|
20240902,162000,119786721,808,808,808,808,0
|
|
20240902,161900,119786721,808,808,808,808,0
|
|
20240902,161800,119786721,808,808,808,808,0
|
|
20240902,161700,119786721,808,808,808,808,0
|
|
20240902,161600,119786721,808,808,808,808,0
|
|
20240902,161500,119786721,808,808,808,808,0
|
|
20240902,161400,119786721,808,808,808,808,0
|
|
20240902,161300,119786721,808,808,808,808,0
|
|
20240902,161200,119786721,808,808,808,808,0
|
|
20240902,161100,119786721,808,808,808,808,0
|
|
20240902,161000,119786721,808,808,808,808,0
|
|
20240902,160900,119786721,808,808,808,808,0
|
|
20240902,160800,119786721,808,808,808,808,0
|
|
20240902,160700,119786721,808,808,808,808,0
|
|
20240902,160600,119786721,808,808,808,808,0
|
|
20240902,160500,119786721,808,808,808,808,0
|
|
20240902,160400,119786721,808,808,808,808,0
|
|
20240902,160300,119786721,808,808,808,808,0
|
|
20240902,160200,119786721,808,808,808,808,0
|
|
20240902,160100,119786721,808,808,808,808,0
|
|
20240902,160000,119786721,808,808,808,808,0
|
|
20240902,155900,119786721,808,808,808,808,0
|
|
20240902,155800,119786721,808,808,808,808,0
|
|
20240902,155700,119786721,808,808,808,808,0
|
|
20240902,155600,119786721,808,808,808,808,0
|
|
20240902,155500,119786721,808,808,808,808,0
|
|
20240902,155400,119786721,808,808,808,808,0
|
|
20240902,155300,119786721,808,808,808,808,1420
|
|
20240902,155200,119786721,808,808,808,808,0
|
|
20240902,155100,119786721,808,808,808,808,0
|
|
20240902,155000,119786721,808,808,808,808,0
|
|
20240902,154900,119786721,808,808,808,808,0
|
|
20240902,154800,119786721,808,808,808,808,0
|
|
20240902,154700,119786721,808,808,808,808,0
|
|
20240902,154600,119786721,808,808,808,808,0
|
|
20240902,154500,119786721,808,808,808,808,0
|
|
20240902,154400,119786721,808,808,808,808,0
|
|
20240902,154300,119786721,808,808,808,808,0
|
|
20240902,154200,119786721,808,808,808,808,0
|
|
20240902,154100,119786721,808,808,808,808,0
|
|
20240902,154000,119786721,808,808,808,808,0
|
|
20240902,153900,119786721,808,808,808,808,0
|
|
20240902,153800,119786721,808,808,808,808,0
|
|
20240902,153700,119786721,808,808,808,808,0
|
|
20240902,153600,119786721,808,808,808,808,0
|
|
20240902,153500,119786721,808,808,808,808,0
|
|
20240902,153400,119786721,808,808,808,808,0
|
|
20240902,153300,119786721,808,808,808,808,0
|
|
20240902,153200,119786721,808,808,808,808,0
|
|
20240902,153100,119786721,808,808,808,808,0
|
|
20240902,153000,119786721,808,808,808,808,1420
|
|
20240902,152900,118639361,806,806,806,806,0
|
|
20240902,152800,118639361,806,806,806,806,0
|
|
20240902,152700,118639361,806,806,806,806,0
|
|
20240902,152600,118639361,806,806,806,806,0
|
|
20240902,152500,118639361,806,806,806,806,0
|
|
20240902,152400,118639361,806,806,806,806,0
|
|
20240902,152300,118639361,806,806,806,806,0
|
|
20240902,152200,118639361,806,806,806,806,0
|
|
20240902,152100,118639361,806,806,806,806,0
|
|
20240902,152000,118639361,806,806,806,806,0
|
|
20240902,151900,118639361,806,801,806,801,671
|
|
20240902,151800,118100539,803,803,803,803,0
|
|
20240902,151700,118100539,803,803,803,803,0
|
|
20240902,151600,118100539,803,803,803,803,205
|
|
20240902,151500,117935924,803,803,803,803,0
|
|
20240902,151400,117935924,803,803,803,803,0
|
|
20240902,151300,117935924,803,803,803,803,16
|
|
20240902,151200,117923076,802,802,802,802,132
|
|
20240902,151100,117817212,803,803,803,803,19
|
|
20240902,151000,117801955,802,803,803,802,113
|
|
20240902,150900,117711312,802,803,804,802,4775
|
|
20240902,150800,113881252,802,802,802,802,2000
|
|
20240902,150700,112277252,802,802,802,802,567
|
|
20240902,150600,111822518,802,802,802,802,518
|
|
20240902,150500,111407082,808,808,808,808,0
|
|
20240902,150400,111407082,808,802,808,802,6002
|
|
20240902,150300,106568090,804,804,804,804,0
|
|
20240902,150200,106568090,804,804,804,804,5
|
|
20240902,150100,106564070,805,804,805,804,1000
|
|
20240902,150000,105760039,803,803,803,803,21
|
|
20240902,145900,105743176,804,804,804,804,0
|
|
20240902,145800,105743176,804,804,804,804,0
|
|
20240902,145700,105743176,804,804,804,804,0
|
|
20240902,145600,105743176,804,804,804,804,0
|
|
20240902,145500,105743176,804,804,804,804,0
|
|
20240902,145400,105743176,804,804,804,804,3
|
|
20240902,145300,105740764,803,803,803,803,0
|
|
20240902,145200,105740764,803,803,803,803,0
|
|
20240902,145100,105740764,803,803,803,803,3
|
|
20240902,145000,105738355,804,802,804,802,1187
|
|
20240902,144900,104786379,802,803,803,802,2814
|
|
20240902,144800,102529320,804,804,804,804,101
|
|
20240902,144700,102448116,804,804,804,804,0
|
|
20240902,144600,102448116,804,804,804,804,0
|
|
20240902,144500,102448116,804,805,805,804,2
|
|
20240902,144400,102446507,806,806,806,806,0
|
|
20240902,144300,102446507,806,806,806,806,0
|
|
20240902,144200,102446507,806,806,806,806,0
|
|
20240902,144100,102446507,806,806,806,806,0
|
|
20240902,144000,102446507,806,806,806,806,0
|
|
20240902,143900,102446507,806,806,806,806,0
|
|
20240902,143800,102446507,806,806,806,806,0
|
|
20240902,143700,102446507,806,804,807,804,28
|
|
20240902,143600,102423922,803,803,803,803,2
|
|
20240902,143500,102422316,802,802,802,802,130
|
|
20240902,143400,102318056,802,803,803,802,6332
|
|
20240902,143300,97238422,805,805,805,805,0
|
|
20240902,143200,97238422,805,805,805,805,0
|
|
20240902,143100,97238422,805,805,807,805,130
|
|
20240902,143000,97133714,805,805,805,805,0
|
|
20240902,142900,97133714,805,805,805,805,10
|
|
20240902,142800,97125664,803,803,803,803,0
|
|
20240902,142700,97125664,803,803,803,803,0
|
|
20240902,142600,97125664,803,805,805,803,59
|
|
20240902,142500,97078187,805,805,805,805,0
|
|
20240902,142400,97078187,805,805,807,805,11
|
|
20240902,142300,97069328,805,805,805,805,0
|
|
20240902,142200,97069328,805,805,805,805,1
|
|
20240902,142100,97068523,805,805,805,805,1
|
|
20240902,142000,97067718,804,804,804,804,0
|
|
20240902,141900,97067718,804,804,804,804,48
|
|
20240902,141800,97029126,804,804,804,804,0
|
|
20240902,141700,97029126,804,804,804,804,221
|
|
20240902,141600,96851442,805,805,805,805,0
|
|
20240902,141500,96851442,805,805,805,805,5
|
|
20240902,141400,96847417,804,804,804,804,100
|
|
20240902,141300,96767017,804,805,805,804,21250
|
|
20240902,141200,79662992,807,807,807,807,0
|
|
20240902,141100,79662992,807,807,807,807,1
|
|
20240902,141000,79662185,806,806,806,806,0
|
|
20240902,140900,79662185,806,806,806,806,0
|
|
20240902,140800,79662185,806,806,806,806,0
|
|
20240902,140700,79662185,806,806,806,806,0
|
|
20240902,140600,79662185,806,806,806,806,31
|
|
20240902,140500,79637199,806,807,807,806,59
|
|
20240902,140400,79589637,806,806,806,806,0
|
|
20240902,140300,79589637,806,806,806,806,0
|
|
20240902,140200,79589637,806,806,806,806,109
|
|
20240902,140100,79501783,806,806,806,806,0
|
|
20240902,140000,79501783,806,806,806,806,0
|
|
20240902,135900,79501783,806,806,806,806,1
|
|
20240902,135800,79500977,806,806,806,806,0
|
|
20240902,135700,79500977,806,806,806,806,0
|
|
20240902,135600,79500977,806,806,806,806,3
|
|
20240902,135500,79498559,806,806,806,806,0
|
|
20240902,135400,79498559,806,806,806,806,0
|
|
20240902,135300,79498559,806,806,806,806,100
|
|
20240902,135200,79417959,806,806,806,806,0
|
|
20240902,135100,79417959,806,806,806,806,0
|
|
20240902,135000,79417959,806,806,806,806,0
|
|
20240902,134900,79417959,806,806,806,806,13
|
|
20240902,134800,79407481,808,808,808,808,0
|
|
20240902,134700,79407481,808,808,808,808,0
|
|
20240902,134600,79407481,808,808,808,808,0
|
|
20240902,134500,79407481,808,807,808,807,129
|
|
20240902,134400,79303251,806,806,806,806,200
|
|
20240902,134300,79142051,807,807,807,807,201
|
|
20240902,134200,78979844,808,808,808,808,0
|
|
20240902,134100,78979844,808,808,808,808,0
|
|
20240902,134000,78979844,808,808,808,808,31
|
|
20240902,133900,78954796,808,808,808,808,2381
|
|
20240902,133800,77030948,810,810,810,810,0
|
|
20240902,133700,77030948,810,810,810,810,15
|
|
20240902,133600,77018798,809,809,809,809,0
|
|
20240902,133500,77018798,809,809,809,809,1
|
|
20240902,133400,77017989,812,809,812,809,1003
|
|
20240902,133300,76204925,808,808,808,808,0
|
|
20240902,133200,76204925,808,808,808,808,0
|
|
20240902,133100,76204925,808,808,808,808,0
|
|
20240902,133000,76204925,808,808,808,808,0
|
|
20240902,132900,76204925,808,808,808,808,0
|
|
20240902,132800,76204925,808,808,808,808,0
|
|
20240902,132700,76204925,808,808,808,808,0
|
|
20240902,132600,76204925,808,808,808,808,0
|
|
20240902,132500,76204925,808,808,808,808,300
|
|
20240902,132400,75962525,809,809,809,809,0
|
|
20240902,132300,75962525,809,809,809,809,10
|
|
20240902,132200,75954435,809,809,809,809,0
|
|
20240902,132100,75954435,809,809,809,809,0
|
|
20240902,132000,75954435,809,809,809,809,0
|
|
20240902,131900,75954435,809,809,809,809,0
|
|
20240902,131800,75954435,809,809,809,809,0
|
|
20240902,131700,75954435,809,809,809,809,0
|
|
20240902,131600,75954435,809,809,809,809,0
|
|
20240902,131500,75954435,809,809,809,809,0
|
|
20240902,131400,75954435,809,809,809,809,0
|
|
20240902,131300,75954435,809,809,809,809,0
|
|
20240902,131200,75954435,809,809,809,809,0
|
|
20240902,131100,75954435,809,809,809,809,0
|
|
20240902,131000,75954435,809,809,809,809,4
|
|
20240902,130900,75951199,809,809,809,809,5
|
|
20240902,130800,75947154,809,809,809,809,0
|
|
20240902,130700,75947154,809,809,809,809,2
|
|
20240902,130600,75945536,809,809,809,809,0
|
|
20240902,130500,75945536,809,809,809,809,0
|
|
20240902,130400,75945536,809,809,809,809,0
|
|
20240902,130300,75945536,809,809,809,809,156
|
|
20240902,130200,75819332,808,808,808,808,0
|
|
20240902,130100,75819332,808,808,808,808,0
|
|
20240902,130000,75819332,808,808,808,808,0
|
|
20240902,125900,75819332,808,808,808,808,0
|
|
20240902,125800,75819332,808,808,808,808,0
|
|
20240902,125700,75819332,808,808,808,808,0
|
|
20240902,125600,75819332,808,808,808,808,392
|
|
20240902,125500,75502596,808,808,808,808,1
|
|
20240902,125400,75501788,806,806,806,806,0
|
|
20240902,125300,75501788,806,806,806,806,0
|
|
20240902,125200,75501788,806,806,806,806,0
|
|
20240902,125100,75501788,806,806,806,806,0
|
|
20240902,125000,75501788,806,807,807,806,785
|
|
20240902,124900,74869049,807,807,807,807,0
|
|
20240902,124800,74869049,807,807,807,807,0
|
|
20240902,124700,74869049,807,807,807,807,0
|
|
20240902,124600,74869049,807,807,807,807,0
|
|
20240902,124500,74869049,807,807,807,807,511
|
|
20240902,124400,74456672,807,807,807,807,500
|
|
20240902,124300,74053172,807,807,807,807,0
|
|
20240902,124200,74053172,807,807,807,807,0
|
|
20240902,124100,74053172,807,807,807,807,0
|
|
20240902,124000,74053172,807,807,807,807,0
|
|
20240902,123900,74053172,807,807,807,807,0
|
|
20240902,123800,74053172,807,807,807,807,10
|
|
20240902,123700,74045102,807,807,807,807,0
|
|
20240902,123600,74045102,807,807,807,807,0
|
|
20240902,123500,74045102,807,807,807,807,0
|
|
20240902,123400,74045102,807,807,807,807,0
|
|
20240902,123300,74045102,807,807,807,807,0
|
|
20240902,123200,74045102,807,807,807,807,0
|
|
20240902,123100,74045102,807,807,807,807,0
|
|
20240902,123000,74045102,807,807,807,807,0
|
|
20240902,122900,74045102,807,807,807,807,0
|
|
20240902,122800,74045102,807,807,807,807,0
|
|
20240902,122700,74045102,807,807,807,807,79
|
|
20240902,122600,73981349,807,807,807,807,0
|
|
20240902,122500,73981349,807,807,807,807,0
|
|
20240902,122400,73981349,807,807,807,807,0
|
|
20240902,122300,73981349,807,807,807,807,200
|
|
20240902,122200,73819949,807,807,807,807,0
|
|
20240902,122100,73819949,807,807,807,807,721
|
|
20240902,122000,73238102,808,808,808,808,0
|
|
20240902,121900,73238102,808,808,808,808,397
|
|
20240902,121800,72917326,808,808,808,808,404
|
|
20240902,121700,72590894,808,808,808,808,0
|
|
20240902,121600,72590894,808,808,808,808,0
|
|
20240902,121500,72590894,808,808,808,808,0
|
|
20240902,121400,72590894,808,808,809,808,78
|
|
20240902,121300,72527868,807,807,807,807,0
|
|
20240902,121200,72527868,807,807,807,807,0
|
|
20240902,121100,72527868,807,807,807,807,0
|
|
20240902,121000,72527868,807,807,807,807,0
|
|
20240902,120900,72527868,807,807,807,807,0
|
|
20240902,120800,72527868,807,807,807,807,0
|
|
20240902,120700,72527868,807,807,807,807,0
|
|
20240902,120600,72527868,807,807,807,807,0
|
|
20240902,120500,72527868,807,807,807,807,0
|
|
20240902,120400,72527868,807,807,807,807,0
|
|
20240902,120300,72527868,807,807,807,807,0
|
|
20240902,120200,72527868,807,807,807,807,0
|
|
20240902,120100,72527868,807,807,807,807,0
|
|
20240902,120000,72527868,807,807,807,807,2981
|
|
20240902,115900,70122201,806,806,806,806,0
|
|
20240902,115800,70122201,806,806,806,806,0
|
|
20240902,115700,70122201,806,806,806,806,0
|
|
20240902,115600,70122201,806,806,806,806,0
|
|
20240902,115500,70122201,806,806,806,806,0
|
|
20240902,115400,70122201,806,806,806,806,0
|
|
20240902,115300,70122201,806,806,806,806,0
|
|
20240902,115200,70122201,806,806,806,806,0
|
|
20240902,115100,70122201,806,806,806,806,0
|
|
20240902,115000,70122201,806,806,806,806,0
|
|
20240902,114900,70122201,806,806,806,806,0
|
|
20240902,114800,70122201,806,806,806,806,0
|
|
20240902,114700,70122201,806,806,806,806,250
|
|
20240902,114600,69920701,806,806,806,806,0
|
|
20240902,114500,69920701,806,806,806,806,0
|
|
20240902,114400,69920701,806,806,806,806,0
|
|
20240902,114300,69920701,806,806,806,806,0
|
|
20240902,114200,69920701,806,806,806,806,0
|
|
20240902,114100,69920701,806,806,806,806,0
|
|
20240902,114000,69920701,806,806,806,806,0
|
|
20240902,113900,69920701,806,806,806,806,0
|
|
20240902,113800,69920701,806,806,806,806,0
|
|
20240902,113700,69920701,806,806,806,806,0
|
|
20240902,113600,69920701,806,806,806,806,0
|
|
20240902,113500,69920701,806,806,806,806,0
|
|
20240902,113400,69920701,806,806,806,806,0
|
|
20240902,113300,69920701,806,806,806,806,0
|
|
20240902,113200,69920701,806,806,806,806,0
|
|
20240902,113100,69920701,806,806,806,806,0
|
|
20240902,113000,69920701,806,806,806,806,0
|
|
20240902,112900,69920701,806,806,806,806,0
|
|
20240902,112800,69920701,806,806,806,806,0
|
|
20240902,112700,69920701,806,806,806,806,30
|
|
20240902,112600,69896521,806,806,806,806,0
|
|
20240902,112500,69896521,806,806,806,806,0
|
|
20240902,112400,69896521,806,806,806,806,0
|
|
20240902,112300,69896521,806,806,806,806,0
|
|
20240902,112200,69896521,806,806,806,806,0
|
|
20240902,112100,69896521,806,806,806,806,0
|
|
20240902,112000,69896521,806,806,806,806,0
|
|
20240902,111900,69896521,806,806,806,806,0
|
|
20240902,111800,69896521,806,806,806,806,0
|
|
20240902,111700,69896521,806,806,806,806,0
|
|
20240902,111600,69896521,806,806,806,806,32
|
|
20240902,111500,69870729,806,806,806,806,2090
|
|
20240902,111400,68186189,807,807,807,807,0
|
|
20240902,111300,68186189,807,807,807,807,0
|
|
20240902,111200,68186189,807,807,807,807,0
|
|
20240902,111100,68186189,807,807,807,807,0
|
|
20240902,111000,68186189,807,807,807,807,0
|
|
20240902,110900,68186189,807,807,807,807,0
|
|
20240902,110800,68186189,807,807,807,807,0
|
|
20240902,110700,68186189,807,807,807,807,0
|
|
20240902,110600,68186189,807,807,807,807,0
|
|
20240902,110500,68186189,807,807,807,807,0
|
|
20240902,110400,68186189,807,807,807,807,17
|
|
20240902,110300,68172470,807,807,807,807,0
|
|
20240902,110200,68172470,807,807,807,807,0
|
|
20240902,110100,68172470,807,807,807,807,0
|
|
20240902,110000,68172470,807,807,807,807,0
|
|
20240902,105900,68172470,807,807,807,807,0
|
|
20240902,105800,68172470,807,807,807,807,10
|
|
20240902,105700,68164400,807,807,807,807,0
|
|
20240902,105600,68164400,807,807,807,807,0
|
|
20240902,105500,68164400,807,807,807,807,0
|
|
20240902,105400,68164400,807,807,807,807,10
|
|
20240902,105300,68156330,806,806,806,806,0
|
|
20240902,105200,68156330,806,806,806,806,0
|
|
20240902,105100,68156330,806,806,806,806,4
|
|
20240902,105000,68153106,805,805,805,805,1562
|
|
20240902,104900,66895696,805,805,805,805,0
|
|
20240902,104800,66895696,805,805,805,805,1
|
|
20240902,104700,66894891,804,804,804,804,21
|
|
20240902,104600,66878007,804,804,804,804,0
|
|
20240902,104500,66878007,804,804,804,804,101
|
|
20240902,104400,66796803,804,804,804,804,0
|
|
20240902,104300,66796803,804,804,804,804,0
|
|
20240902,104200,66796803,804,804,804,804,0
|
|
20240902,104100,66796803,804,804,804,804,147
|
|
20240902,104000,66678615,803,803,803,803,0
|
|
20240902,103900,66678615,803,803,803,803,0
|
|
20240902,103800,66678615,803,803,803,803,0
|
|
20240902,103700,66678615,803,803,803,803,0
|
|
20240902,103600,66678615,803,803,803,803,0
|
|
20240902,103500,66678615,803,804,804,803,38
|
|
20240902,103400,66648076,804,804,804,804,100
|
|
20240902,103300,66567676,804,804,804,804,100
|
|
20240902,103200,66487276,803,803,803,803,0
|
|
20240902,103100,66487276,803,803,803,803,0
|
|
20240902,103000,66487276,803,803,803,803,0
|
|
20240902,102900,66487276,803,803,803,803,0
|
|
20240902,102800,66487276,803,803,803,803,0
|
|
20240902,102700,66487276,803,803,803,803,1
|
|
20240902,102600,66486473,804,802,804,802,3000
|
|
20240902,102500,64078930,802,802,802,802,2303
|
|
20240902,102400,62231924,802,804,804,802,5644
|
|
20240902,102300,57700924,803,803,803,803,0
|
|
20240902,102200,57700924,803,803,803,803,0
|
|
20240902,102100,57700924,803,803,803,803,0
|
|
20240902,102000,57700924,803,803,803,803,0
|
|
20240902,101900,57700924,803,803,803,803,0
|
|
20240902,101800,57700924,803,803,803,803,0
|
|
20240902,101700,57700924,803,803,803,803,0
|
|
20240902,101600,57700924,803,803,803,803,81
|
|
20240902,101500,57635881,804,804,804,804,0
|
|
20240902,101400,57635881,804,804,804,804,2
|
|
20240902,101300,57634273,803,808,808,801,33490
|
|
20240902,101200,30654808,808,808,808,808,0
|
|
20240902,101100,30654808,808,808,808,808,0
|
|
20240902,101000,30654808,808,808,808,808,0
|
|
20240902,100900,30654808,808,808,808,808,0
|
|
20240902,100800,30654808,808,808,808,808,131
|
|
20240902,100700,30548960,810,810,810,810,0
|
|
20240902,100600,30548960,810,810,810,810,0
|
|
20240902,100500,30548960,810,810,810,810,0
|
|
20240902,100400,30548960,810,810,810,810,1
|
|
20240902,100300,30548150,810,810,810,810,0
|
|
20240902,100200,30548150,810,810,810,810,2
|
|
20240902,100100,30546530,808,808,808,808,0
|
|
20240902,100000,30546530,808,808,808,808,0
|
|
20240902,095900,30546530,808,808,808,808,50
|
|
20240902,095800,30506130,811,811,811,811,0
|
|
20240902,095700,30506130,811,808,812,808,933
|
|
20240902,095600,29751042,808,808,808,808,0
|
|
20240902,095500,29751042,808,808,808,808,0
|
|
20240902,095400,29751042,808,808,808,808,0
|
|
20240902,095300,29751042,808,808,808,808,0
|
|
20240902,095200,29751042,808,808,808,808,1
|
|
20240902,095100,29750234,809,809,809,809,0
|
|
20240902,095000,29750234,809,809,809,809,0
|
|
20240902,094900,29750234,809,809,809,809,0
|
|
20240902,094800,29750234,809,809,809,809,549
|
|
20240902,094700,29306093,810,810,810,810,101
|
|
20240902,094600,29224283,810,810,810,810,0
|
|
20240902,094500,29224283,810,810,810,810,4
|
|
20240902,094400,29221043,809,811,811,809,1520
|
|
20240902,094300,27991323,810,811,811,810,7698
|
|
20240902,094200,21755939,812,812,813,812,6
|
|
20240902,094100,21751066,812,814,814,812,987
|
|
20240902,094000,20949619,814,814,814,814,370
|
|
20240902,093900,20648439,814,814,814,814,5
|
|
20240902,093800,20644369,814,813,814,813,5
|
|
20240902,093700,20640300,814,814,814,814,23
|
|
20240902,093600,20621578,813,814,814,813,5
|
|
20240902,093500,20617511,813,813,813,813,10
|
|
20240902,093400,20609381,813,813,813,813,1
|
|
20240902,093300,20608568,813,813,813,813,0
|
|
20240902,093200,20608568,813,812,813,812,203
|
|
20240902,093100,20443729,812,812,812,812,4
|
|
20240902,093000,20440481,810,810,810,810,307
|
|
20240902,092900,20191811,810,810,810,810,0
|
|
20240902,092800,20191811,810,810,810,810,100
|
|
20240902,092700,20110811,809,809,809,809,9
|
|
20240902,092600,20103530,809,809,809,809,0
|
|
20240902,092500,20103530,809,809,809,809,1
|
|
20240902,092400,20102721,810,808,812,808,2502
|
|
20240902,092300,18075741,808,807,808,807,162
|
|
20240902,092200,17944895,807,807,807,807,0
|
|
20240902,092100,17944895,807,807,807,807,0
|
|
20240902,092000,17944895,807,807,807,807,0
|
|
20240902,091900,17944895,807,808,808,807,56
|
|
20240902,091800,17899677,809,809,809,809,102
|
|
20240902,091700,17817159,809,809,809,809,101
|
|
20240902,091600,17735450,809,809,809,809,0
|
|
20240902,091500,17735450,809,809,809,809,0
|
|
20240902,091400,17735450,809,809,809,809,0
|
|
20240902,091300,17735450,809,806,809,806,4403
|
|
20240902,091200,14184936,811,808,811,808,2696
|
|
20240902,091100,12006562,807,808,808,806,810
|
|
20240902,091000,11353286,809,808,809,808,18
|
|
20240902,090900,11338739,808,811,811,808,2141
|
|
20240902,090800,9607593,812,812,812,812,20
|
|
20240902,090700,9591353,822,808,822,808,309
|
|
20240902,090600,9340856,808,809,809,808,73
|
|
20240902,090500,9281850,809,809,809,808,153
|
|
20240902,090400,9158125,807,808,809,807,304
|
|
20240902,090300,8912498,808,815,815,808,8799
|
|
20240902,090200,1764966,819,815,819,813,954
|
|
20240902,090100,988328,815,816,819,815,678
|
|
20240902,090000,435175,817,821,823,817,530
|