631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192800,156314222,742,742,742,742,4094
|
|
20240902,192700,156314222,742,742,742,742,0
|
|
20240902,192600,156314222,742,742,742,742,0
|
|
20240902,192500,156314222,742,742,742,742,0
|
|
20240902,192400,156314222,742,742,742,742,0
|
|
20240902,192300,156314222,742,742,742,742,0
|
|
20240902,192200,156314222,742,742,742,742,0
|
|
20240902,192100,156314222,742,742,742,742,0
|
|
20240902,192000,156314222,742,742,742,742,0
|
|
20240902,191900,156314222,742,742,742,742,0
|
|
20240902,191800,156314222,742,742,742,742,0
|
|
20240902,191700,156314222,742,742,742,742,0
|
|
20240902,191600,156314222,742,742,742,742,0
|
|
20240902,191500,156314222,742,742,742,742,0
|
|
20240902,191400,156314222,742,742,742,742,0
|
|
20240902,191300,156314222,742,742,742,742,0
|
|
20240902,191200,156314222,742,742,742,742,0
|
|
20240902,191100,156314222,742,742,742,742,0
|
|
20240902,191000,156314222,742,742,742,742,0
|
|
20240902,190900,156314222,742,742,742,742,0
|
|
20240902,190800,156314222,742,742,742,742,0
|
|
20240902,190700,156314222,742,742,742,742,0
|
|
20240902,190600,156314222,742,742,742,742,0
|
|
20240902,190500,156314222,742,742,742,742,0
|
|
20240902,190400,156314222,742,742,742,742,0
|
|
20240902,190300,156314222,742,742,742,742,0
|
|
20240902,190200,156314222,742,742,742,742,0
|
|
20240902,190100,156314222,742,742,742,742,0
|
|
20240902,190000,156314222,742,742,742,742,0
|
|
20240902,185900,156314222,742,742,742,742,0
|
|
20240902,185800,156314222,742,742,742,742,4094
|
|
20240902,185700,156314222,742,742,742,742,0
|
|
20240902,185600,156314222,742,742,742,742,0
|
|
20240902,185500,156314222,742,742,742,742,0
|
|
20240902,185400,156314222,742,742,742,742,0
|
|
20240902,185300,156314222,742,742,742,742,0
|
|
20240902,185200,156314222,742,742,742,742,0
|
|
20240902,185100,156314222,742,742,742,742,0
|
|
20240902,185000,156314222,742,742,742,742,0
|
|
20240902,184900,156314222,742,742,742,742,0
|
|
20240902,184800,156314222,742,742,742,742,0
|
|
20240902,184700,156314222,742,742,742,742,0
|
|
20240902,184600,156314222,742,742,742,742,0
|
|
20240902,184500,156314222,742,742,742,742,0
|
|
20240902,184400,156314222,742,742,742,742,0
|
|
20240902,184300,156314222,742,742,742,742,0
|
|
20240902,184200,156314222,742,742,742,742,0
|
|
20240902,184100,156314222,742,742,742,742,0
|
|
20240902,184000,156314222,742,742,742,742,0
|
|
20240902,183900,156314222,742,742,742,742,0
|
|
20240902,183800,156314222,742,742,742,742,0
|
|
20240902,183700,156314222,742,742,742,742,0
|
|
20240902,183600,156314222,742,742,742,742,0
|
|
20240902,183500,156314222,742,742,742,742,0
|
|
20240902,183400,156314222,742,742,742,742,0
|
|
20240902,183300,156314222,742,742,742,742,0
|
|
20240902,183200,156314222,742,742,742,742,0
|
|
20240902,183100,156314222,742,742,742,742,0
|
|
20240902,183000,156314222,742,742,742,742,0
|
|
20240902,182900,156314222,742,742,742,742,0
|
|
20240902,182800,156314222,742,742,742,742,4094
|
|
20240902,182700,156314222,742,742,742,742,0
|
|
20240902,182600,156314222,742,742,742,742,0
|
|
20240902,182500,156314222,742,742,742,742,0
|
|
20240902,182400,156314222,742,742,742,742,0
|
|
20240902,182300,156314222,742,742,742,742,0
|
|
20240902,182200,156314222,742,742,742,742,0
|
|
20240902,182100,156314222,742,742,742,742,0
|
|
20240902,182000,156314222,742,742,742,742,0
|
|
20240902,181900,156314222,742,742,742,742,0
|
|
20240902,181800,156314222,742,742,742,742,0
|
|
20240902,181700,156314222,742,742,742,742,0
|
|
20240902,181600,156314222,742,742,742,742,0
|
|
20240902,181500,156314222,742,742,742,742,0
|
|
20240902,181400,156314222,742,742,742,742,0
|
|
20240902,181300,156314222,742,742,742,742,0
|
|
20240902,181200,156314222,742,742,742,742,0
|
|
20240902,181100,156314222,742,742,742,742,0
|
|
20240902,181000,156314222,742,742,742,742,0
|
|
20240902,180900,156314222,742,742,742,742,0
|
|
20240902,180800,156314222,742,742,742,742,0
|
|
20240902,180700,156314222,742,742,742,742,0
|
|
20240902,180600,156314222,742,742,742,742,0
|
|
20240902,180500,156314222,742,742,742,742,0
|
|
20240902,180400,156314222,742,742,742,742,0
|
|
20240902,180300,156314222,742,742,742,742,0
|
|
20240902,180200,156314222,742,742,742,742,0
|
|
20240902,180100,156314222,742,742,742,742,0
|
|
20240902,180000,156314222,742,742,742,742,0
|
|
20240902,175900,156314222,742,742,742,742,0
|
|
20240902,175800,156314222,742,742,742,742,4094
|
|
20240902,175700,156314222,742,742,742,742,0
|
|
20240902,175600,156314222,742,742,742,742,0
|
|
20240902,175500,156314222,742,742,742,742,0
|
|
20240902,175400,156314222,742,742,742,742,0
|
|
20240902,175300,156314222,742,742,742,742,0
|
|
20240902,175200,156314222,742,742,742,742,0
|
|
20240902,175100,156314222,742,742,742,742,0
|
|
20240902,175000,156314222,742,742,742,742,0
|
|
20240902,174900,156314222,742,742,742,742,0
|
|
20240902,174800,156314222,742,742,742,742,0
|
|
20240902,174700,156314222,742,742,742,742,0
|
|
20240902,174600,156314222,742,742,742,742,0
|
|
20240902,174500,156314222,742,742,742,742,0
|
|
20240902,174400,156314222,742,742,742,742,0
|
|
20240902,174300,156314222,742,742,742,742,0
|
|
20240902,174200,156314222,742,742,742,742,0
|
|
20240902,174100,156314222,742,742,742,742,0
|
|
20240902,174000,156314222,742,742,742,742,0
|
|
20240902,173900,156314222,742,742,742,742,0
|
|
20240902,173800,156314222,742,742,742,742,0
|
|
20240902,173700,156314222,742,742,742,742,0
|
|
20240902,173600,156314222,742,742,742,742,0
|
|
20240902,173500,156314222,742,742,742,742,0
|
|
20240902,173400,156314222,742,742,742,742,0
|
|
20240902,173300,156314222,742,742,742,742,0
|
|
20240902,173200,156314222,742,742,742,742,0
|
|
20240902,173100,156314222,742,742,742,742,0
|
|
20240902,173000,156314222,742,742,742,742,0
|
|
20240902,172900,156314222,742,742,742,742,0
|
|
20240902,172800,156314222,742,742,742,742,4094
|
|
20240902,172700,156314222,742,742,742,742,0
|
|
20240902,172600,156314222,742,742,742,742,0
|
|
20240902,172500,156314222,742,742,742,742,0
|
|
20240902,172400,156314222,742,742,742,742,0
|
|
20240902,172300,156314222,742,742,742,742,0
|
|
20240902,172200,156314222,742,742,742,742,0
|
|
20240902,172100,156314222,742,742,742,742,0
|
|
20240902,172000,156314222,742,742,742,742,0
|
|
20240902,171900,156314222,742,742,742,742,0
|
|
20240902,171800,156314222,742,742,742,742,0
|
|
20240902,171700,156314222,742,742,742,742,0
|
|
20240902,171600,156314222,742,742,742,742,0
|
|
20240902,171500,156314222,742,742,742,742,0
|
|
20240902,171400,156314222,742,742,742,742,0
|
|
20240902,171300,156314222,742,742,742,742,0
|
|
20240902,171200,156314222,742,742,742,742,0
|
|
20240902,171100,156314222,742,742,742,742,0
|
|
20240902,171000,156314222,742,742,742,742,0
|
|
20240902,170900,156314222,742,742,742,742,0
|
|
20240902,170800,156314222,742,742,742,742,0
|
|
20240902,170700,156314222,742,742,742,742,0
|
|
20240902,170600,156314222,742,742,742,742,0
|
|
20240902,170500,156314222,742,742,742,742,0
|
|
20240902,170400,156314222,742,742,742,742,0
|
|
20240902,170300,156314222,742,742,742,742,0
|
|
20240902,170200,156314222,742,742,742,742,0
|
|
20240902,170100,156314222,742,742,742,742,0
|
|
20240902,170000,156314222,742,742,742,742,0
|
|
20240902,165900,156314222,742,742,742,742,0
|
|
20240902,165800,156314222,742,742,742,742,4094
|
|
20240902,165700,156314222,742,742,742,742,0
|
|
20240902,165600,156314222,742,742,742,742,0
|
|
20240902,165500,156314222,742,742,742,742,0
|
|
20240902,165400,156314222,742,742,742,742,0
|
|
20240902,165300,156314222,742,742,742,742,0
|
|
20240902,165200,156314222,742,742,742,742,0
|
|
20240902,165100,156314222,742,742,742,742,0
|
|
20240902,165000,156314222,742,742,742,742,0
|
|
20240902,164900,156314222,742,742,742,742,0
|
|
20240902,164800,156314222,742,742,742,742,0
|
|
20240902,164700,156314222,742,742,742,742,0
|
|
20240902,164600,156314222,742,742,742,742,0
|
|
20240902,164500,156314222,742,742,742,742,0
|
|
20240902,164400,156314222,742,742,742,742,0
|
|
20240902,164300,156314222,742,742,742,742,0
|
|
20240902,164200,156314222,742,742,742,742,0
|
|
20240902,164100,156314222,742,742,742,742,0
|
|
20240902,164000,156314222,742,742,742,742,0
|
|
20240902,163900,156314222,742,742,742,742,0
|
|
20240902,163800,156314222,742,742,742,742,0
|
|
20240902,163700,156314222,742,742,742,742,0
|
|
20240902,163600,156314222,742,742,742,742,0
|
|
20240902,163500,156314222,742,742,742,742,0
|
|
20240902,163400,156314222,742,742,742,742,0
|
|
20240902,163300,156314222,742,742,742,742,0
|
|
20240902,163200,156314222,742,742,742,742,0
|
|
20240902,163100,156314222,742,742,742,742,0
|
|
20240902,163000,156314222,742,742,742,742,0
|
|
20240902,162900,156314222,742,742,742,742,0
|
|
20240902,162800,156314222,742,742,742,742,4094
|
|
20240902,162700,156314222,742,742,742,742,0
|
|
20240902,162600,156314222,742,742,742,742,0
|
|
20240902,162500,156314222,742,742,742,742,0
|
|
20240902,162400,156314222,742,742,742,742,0
|
|
20240902,162300,156314222,742,742,742,742,0
|
|
20240902,162200,156314222,742,742,742,742,0
|
|
20240902,162100,156314222,742,742,742,742,0
|
|
20240902,162000,156314222,742,742,742,742,0
|
|
20240902,161900,156314222,742,742,742,742,0
|
|
20240902,161800,156314222,742,742,742,742,0
|
|
20240902,161700,156314222,742,742,742,742,0
|
|
20240902,161600,156314222,742,742,742,742,0
|
|
20240902,161500,156314222,742,742,742,742,0
|
|
20240902,161400,156314222,742,742,742,742,0
|
|
20240902,161300,156314222,742,742,742,742,0
|
|
20240902,161200,156314222,742,742,742,742,0
|
|
20240902,161100,156314222,742,742,742,742,0
|
|
20240902,161000,156314222,742,742,742,742,0
|
|
20240902,160900,156314222,742,742,742,742,0
|
|
20240902,160800,156314222,742,742,742,742,0
|
|
20240902,160700,156314222,742,742,742,742,0
|
|
20240902,160600,156314222,742,742,742,742,0
|
|
20240902,160500,156314222,742,742,742,742,0
|
|
20240902,160400,156314222,742,742,742,742,0
|
|
20240902,160300,156314222,742,742,742,742,0
|
|
20240902,160200,156314222,742,742,742,742,0
|
|
20240902,160100,156314222,742,742,742,742,0
|
|
20240902,160000,156314222,742,742,742,742,0
|
|
20240902,155900,156314222,742,742,742,742,0
|
|
20240902,155800,156314222,742,742,742,742,4094
|
|
20240902,155700,156314222,742,742,742,742,0
|
|
20240902,155600,156314222,742,742,742,742,0
|
|
20240902,155500,156314222,742,742,742,742,0
|
|
20240902,155400,156314222,742,742,742,742,0
|
|
20240902,155300,156314222,742,742,742,742,0
|
|
20240902,155200,156314222,742,742,742,742,0
|
|
20240902,155100,156314222,742,742,742,742,0
|
|
20240902,155000,156314222,742,742,742,742,0
|
|
20240902,154900,156314222,742,742,742,742,0
|
|
20240902,154800,156314222,742,742,742,742,0
|
|
20240902,154700,156314222,742,742,742,742,0
|
|
20240902,154600,156314222,742,742,742,742,0
|
|
20240902,154500,156314222,742,742,742,742,0
|
|
20240902,154400,156314222,742,742,742,742,0
|
|
20240902,154300,156314222,742,742,742,742,0
|
|
20240902,154200,156314222,742,742,742,742,0
|
|
20240902,154100,156314222,742,742,742,742,0
|
|
20240902,154000,156314222,742,742,742,742,0
|
|
20240902,153900,156314222,742,742,742,742,0
|
|
20240902,153800,156314222,742,742,742,742,0
|
|
20240902,153700,156314222,742,742,742,742,0
|
|
20240902,153600,156314222,742,742,742,742,0
|
|
20240902,153500,156314222,742,742,742,742,0
|
|
20240902,153400,156314222,742,742,742,742,0
|
|
20240902,153300,156314222,742,742,742,742,0
|
|
20240902,153200,156314222,742,742,742,742,0
|
|
20240902,153100,156314222,742,742,742,742,0
|
|
20240902,153000,156314222,742,742,742,742,4094
|
|
20240902,152900,153276474,741,741,741,741,0
|
|
20240902,152800,153276474,741,741,741,741,0
|
|
20240902,152700,153276474,741,741,741,741,0
|
|
20240902,152600,153276474,741,741,741,741,0
|
|
20240902,152500,153276474,741,741,741,741,0
|
|
20240902,152400,153276474,741,741,741,741,0
|
|
20240902,152300,153276474,741,741,741,741,0
|
|
20240902,152200,153276474,741,741,741,741,0
|
|
20240902,152100,153276474,741,741,741,741,0
|
|
20240902,152000,153276474,741,741,741,741,0
|
|
20240902,151900,153276474,741,738,741,738,10534
|
|
20240902,151800,145484239,738,738,738,738,55
|
|
20240902,151700,145443649,738,738,739,738,1509
|
|
20240902,151600,144329008,739,735,739,735,4163
|
|
20240902,151500,141262508,740,738,740,738,3288
|
|
20240902,151400,138832018,732,735,735,732,1888
|
|
20240902,151300,137449801,739,739,739,739,0
|
|
20240902,151200,137449801,739,739,739,739,0
|
|
20240902,151100,137449801,739,736,739,736,97
|
|
20240902,151000,137378406,739,738,739,738,6331
|
|
20240902,150900,132706028,738,736,738,736,106
|
|
20240902,150800,132627810,736,735,736,735,7200
|
|
20240902,150700,127332310,735,732,735,732,13046
|
|
20240902,150600,117760712,730,728,730,728,7957
|
|
20240902,150500,111956007,728,728,728,728,616
|
|
20240902,150400,111507559,728,728,728,728,0
|
|
20240902,150300,111507559,728,728,728,728,0
|
|
20240902,150200,111507559,728,724,728,724,20
|
|
20240902,150100,111493075,728,728,728,728,265
|
|
20240902,150000,111300155,728,727,728,727,538
|
|
20240902,145900,110908528,727,727,727,727,216
|
|
20240902,145800,110751496,727,727,727,727,0
|
|
20240902,145700,110751496,727,727,727,727,0
|
|
20240902,145600,110751496,727,727,727,727,218
|
|
20240902,145500,110593010,724,725,725,724,6485
|
|
20240902,145400,105897036,725,725,725,725,1390
|
|
20240902,145300,104889286,727,727,727,727,20
|
|
20240902,145200,104874746,727,727,727,727,5
|
|
20240902,145100,104871111,727,727,727,727,0
|
|
20240902,145000,104871111,727,727,727,727,0
|
|
20240902,144900,104871111,727,727,727,727,0
|
|
20240902,144800,104871111,727,727,727,727,3
|
|
20240902,144700,104868930,725,725,725,725,2
|
|
20240902,144600,104867480,727,727,727,727,0
|
|
20240902,144500,104867480,727,727,727,727,0
|
|
20240902,144400,104867480,727,727,727,727,1
|
|
20240902,144300,104866753,725,725,725,725,0
|
|
20240902,144200,104866753,725,725,725,725,0
|
|
20240902,144100,104866753,725,726,726,725,915
|
|
20240902,144000,104203368,726,726,726,726,0
|
|
20240902,143900,104203368,726,726,726,726,0
|
|
20240902,143800,104203368,726,726,726,726,100
|
|
20240902,143700,104130768,729,729,729,729,0
|
|
20240902,143600,104130768,729,729,729,729,0
|
|
20240902,143500,104130768,729,729,729,729,0
|
|
20240902,143400,104130768,729,729,729,729,0
|
|
20240902,143300,104130768,729,729,729,729,0
|
|
20240902,143200,104130768,729,729,729,729,0
|
|
20240902,143100,104130768,729,729,729,729,0
|
|
20240902,143000,104130768,729,729,729,729,0
|
|
20240902,142900,104130768,729,729,729,729,0
|
|
20240902,142800,104130768,729,729,729,729,0
|
|
20240902,142700,104130768,729,729,729,729,0
|
|
20240902,142600,104130768,729,729,729,729,0
|
|
20240902,142500,104130768,729,729,729,729,0
|
|
20240902,142400,104130768,729,729,729,729,0
|
|
20240902,142300,104130768,729,729,729,729,0
|
|
20240902,142200,104130768,729,729,729,729,50
|
|
20240902,142100,104094318,729,729,729,729,0
|
|
20240902,142000,104094318,729,729,729,729,0
|
|
20240902,141900,104094318,729,729,729,729,2
|
|
20240902,141800,104092860,729,729,729,729,0
|
|
20240902,141700,104092860,729,729,729,729,0
|
|
20240902,141600,104092860,729,729,729,729,0
|
|
20240902,141500,104092860,729,729,729,729,41
|
|
20240902,141400,104062971,729,729,729,729,1
|
|
20240902,141300,104062242,725,725,725,725,1
|
|
20240902,141200,104061517,729,729,729,729,0
|
|
20240902,141100,104061517,729,729,729,729,0
|
|
20240902,141000,104061517,729,729,729,729,50
|
|
20240902,140900,104025067,729,729,729,729,505
|
|
20240902,140800,103656922,730,730,730,730,0
|
|
20240902,140700,103656922,730,730,730,730,0
|
|
20240902,140600,103656922,730,730,730,730,0
|
|
20240902,140500,103656922,730,730,730,730,0
|
|
20240902,140400,103656922,730,730,730,730,0
|
|
20240902,140300,103656922,730,730,730,730,0
|
|
20240902,140200,103656922,730,730,730,730,0
|
|
20240902,140100,103656922,730,730,730,730,0
|
|
20240902,140000,103656922,730,730,730,730,0
|
|
20240902,135900,103656922,730,730,730,730,0
|
|
20240902,135800,103656922,730,730,730,730,0
|
|
20240902,135700,103656922,730,730,730,730,0
|
|
20240902,135600,103656922,730,730,730,730,0
|
|
20240902,135500,103656922,730,730,730,730,0
|
|
20240902,135400,103656922,730,728,730,728,7
|
|
20240902,135300,103651822,724,724,724,724,0
|
|
20240902,135200,103651822,724,724,724,724,0
|
|
20240902,135100,103651822,724,728,728,724,3432
|
|
20240902,135000,101164069,728,728,728,728,0
|
|
20240902,134900,101164069,728,728,728,728,0
|
|
20240902,134800,101164069,728,728,728,728,0
|
|
20240902,134700,101164069,728,728,728,728,0
|
|
20240902,134600,101164069,728,728,728,728,1
|
|
20240902,134500,101163341,730,730,730,730,0
|
|
20240902,134400,101163341,730,730,730,730,0
|
|
20240902,134300,101163341,730,730,730,730,0
|
|
20240902,134200,101163341,730,730,730,730,0
|
|
20240902,134100,101163341,730,730,730,730,0
|
|
20240902,134000,101163341,730,730,730,730,0
|
|
20240902,133900,101163341,730,730,730,730,0
|
|
20240902,133800,101163341,730,730,730,730,0
|
|
20240902,133700,101163341,730,730,730,730,0
|
|
20240902,133600,101163341,730,730,730,730,0
|
|
20240902,133500,101163341,730,730,730,730,0
|
|
20240902,133400,101163341,730,730,730,730,0
|
|
20240902,133300,101163341,730,730,730,730,0
|
|
20240902,133200,101163341,730,730,730,730,0
|
|
20240902,133100,101163341,730,730,730,730,0
|
|
20240902,133000,101163341,730,730,730,730,0
|
|
20240902,132900,101163341,730,730,730,730,0
|
|
20240902,132800,101163341,730,730,730,730,0
|
|
20240902,132700,101163341,730,730,730,730,0
|
|
20240902,132600,101163341,730,730,730,730,0
|
|
20240902,132500,101163341,730,730,730,730,0
|
|
20240902,132400,101163341,730,730,730,730,0
|
|
20240902,132300,101163341,730,730,730,730,0
|
|
20240902,132200,101163341,730,730,730,730,0
|
|
20240902,132100,101163341,730,730,730,730,0
|
|
20240902,132000,101163341,730,730,730,730,0
|
|
20240902,131900,101163341,730,730,730,730,0
|
|
20240902,131800,101163341,730,730,730,730,0
|
|
20240902,131700,101163341,730,730,730,730,0
|
|
20240902,131600,101163341,730,730,730,730,0
|
|
20240902,131500,101163341,730,730,730,730,0
|
|
20240902,131400,101163341,730,730,730,730,0
|
|
20240902,131300,101163341,730,730,730,730,0
|
|
20240902,131200,101163341,730,730,730,730,0
|
|
20240902,131100,101163341,730,730,730,730,50
|
|
20240902,131000,101126841,730,730,730,730,28
|
|
20240902,130900,101106401,730,730,730,730,2
|
|
20240902,130800,101104941,730,730,730,730,0
|
|
20240902,130700,101104941,730,730,730,730,0
|
|
20240902,130600,101104941,730,730,730,730,5
|
|
20240902,130500,101101291,730,730,730,730,30
|
|
20240902,130400,101079391,730,730,730,730,7
|
|
20240902,130300,101074281,730,730,730,730,2
|
|
20240902,130200,101072821,730,730,730,730,1
|
|
20240902,130100,101072091,730,730,730,730,0
|
|
20240902,130000,101072091,730,730,730,730,0
|
|
20240902,125900,101072091,730,730,730,730,0
|
|
20240902,125800,101072091,730,730,730,730,0
|
|
20240902,125700,101072091,730,730,730,730,0
|
|
20240902,125600,101072091,730,730,730,730,2
|
|
20240902,125500,101070631,730,730,730,730,0
|
|
20240902,125400,101070631,730,730,730,730,0
|
|
20240902,125300,101070631,730,730,730,730,0
|
|
20240902,125200,101070631,730,730,730,730,0
|
|
20240902,125100,101070631,730,722,730,722,6
|
|
20240902,125000,101066291,730,730,730,730,0
|
|
20240902,124900,101066291,730,730,730,730,0
|
|
20240902,124800,101066291,730,730,730,730,0
|
|
20240902,124700,101066291,730,730,730,730,0
|
|
20240902,124600,101066291,730,730,730,730,5
|
|
20240902,124500,101062641,730,724,730,724,500
|
|
20240902,124400,100699249,724,724,724,724,0
|
|
20240902,124300,100699249,724,721,724,721,1432
|
|
20240902,124200,99666774,724,724,724,724,0
|
|
20240902,124100,99666774,724,724,724,724,4
|
|
20240902,124000,99663878,721,721,721,721,5
|
|
20240902,123900,99660273,725,725,725,725,0
|
|
20240902,123800,99660273,725,725,725,725,0
|
|
20240902,123700,99660273,725,725,725,725,0
|
|
20240902,123600,99660273,725,725,725,725,0
|
|
20240902,123500,99660273,725,725,725,725,0
|
|
20240902,123400,99660273,725,725,725,725,0
|
|
20240902,123300,99660273,725,725,725,725,0
|
|
20240902,123200,99660273,725,725,725,721,6899
|
|
20240902,123100,94682353,723,724,724,723,724
|
|
20240902,123000,94158864,726,726,726,726,0
|
|
20240902,122900,94158864,726,726,726,726,0
|
|
20240902,122800,94158864,726,726,726,726,0
|
|
20240902,122700,94158864,726,726,726,726,0
|
|
20240902,122600,94158864,726,726,726,726,0
|
|
20240902,122500,94158864,726,726,726,726,50
|
|
20240902,122400,94122564,727,726,727,726,6191
|
|
20240902,122300,89622943,726,726,726,726,1430
|
|
20240902,122200,88584763,726,726,726,726,1
|
|
20240902,122100,88584037,725,725,725,725,0
|
|
20240902,122000,88584037,725,725,725,725,0
|
|
20240902,121900,88584037,725,725,725,725,0
|
|
20240902,121800,88584037,725,725,725,725,0
|
|
20240902,121700,88584037,725,725,725,725,2
|
|
20240902,121600,88582587,726,726,726,726,2
|
|
20240902,121500,88581135,726,726,726,726,0
|
|
20240902,121400,88581135,726,726,726,726,0
|
|
20240902,121300,88581135,726,726,726,726,0
|
|
20240902,121200,88581135,726,725,726,725,2
|
|
20240902,121100,88579684,725,725,725,725,1
|
|
20240902,121000,88578959,726,726,726,726,0
|
|
20240902,120900,88578959,726,726,726,726,0
|
|
20240902,120800,88578959,726,726,726,726,0
|
|
20240902,120700,88578959,726,726,726,726,0
|
|
20240902,120600,88578959,726,727,727,726,965
|
|
20240902,120500,87878366,726,726,726,726,0
|
|
20240902,120400,87878366,726,726,726,726,2300
|
|
20240902,120300,86208566,726,726,726,726,0
|
|
20240902,120200,86208566,726,726,726,726,0
|
|
20240902,120100,86208566,726,726,726,726,0
|
|
20240902,120000,86208566,726,724,726,722,501
|
|
20240902,115900,85846806,725,725,725,725,7814
|
|
20240902,115800,80181656,725,725,725,725,0
|
|
20240902,115700,80181656,725,725,725,725,53
|
|
20240902,115600,80143231,725,725,725,725,0
|
|
20240902,115500,80143231,725,725,725,725,0
|
|
20240902,115400,80143231,725,725,725,725,105
|
|
20240902,115300,80067106,725,725,725,725,300
|
|
20240902,115200,79849606,725,725,725,725,0
|
|
20240902,115100,79849606,725,725,725,725,100
|
|
20240902,115000,79777106,726,726,726,726,50
|
|
20240902,114900,79740806,726,726,726,726,300
|
|
20240902,114800,79523006,725,725,725,725,0
|
|
20240902,114700,79523006,725,725,725,725,0
|
|
20240902,114600,79523006,725,725,725,725,0
|
|
20240902,114500,79523006,725,725,725,725,3
|
|
20240902,114400,79520831,726,726,726,726,0
|
|
20240902,114300,79520831,726,726,726,725,111
|
|
20240902,114200,79440246,726,726,726,726,500
|
|
20240902,114100,79077246,726,726,726,726,27
|
|
20240902,114000,79057644,726,726,726,726,2
|
|
20240902,113900,79056192,725,724,725,724,5649
|
|
20240902,113800,74964667,725,725,725,725,0
|
|
20240902,113700,74964667,725,725,725,725,0
|
|
20240902,113600,74964667,725,725,725,725,0
|
|
20240902,113500,74964667,725,725,725,725,980
|
|
20240902,113400,74254167,725,725,725,725,0
|
|
20240902,113300,74254167,725,725,725,725,0
|
|
20240902,113200,74254167,725,725,725,725,0
|
|
20240902,113100,74254167,725,725,725,725,260
|
|
20240902,113000,74065667,725,725,725,725,62
|
|
20240902,112900,74020717,725,725,725,725,0
|
|
20240902,112800,74020717,725,725,725,725,0
|
|
20240902,112700,74020717,725,725,725,725,410
|
|
20240902,112600,73723467,725,725,725,725,0
|
|
20240902,112500,73723467,725,725,725,725,0
|
|
20240902,112400,73723467,725,725,725,725,15
|
|
20240902,112300,73712592,725,725,725,725,0
|
|
20240902,112200,73712592,725,725,725,725,0
|
|
20240902,112100,73712592,725,725,725,725,0
|
|
20240902,112000,73712592,725,725,725,725,0
|
|
20240902,111900,73712592,725,725,725,725,1379
|
|
20240902,111800,72712817,725,725,725,725,0
|
|
20240902,111700,72712817,725,725,725,725,29
|
|
20240902,111600,72691792,725,725,725,725,0
|
|
20240902,111500,72691792,725,725,725,725,0
|
|
20240902,111400,72691792,725,725,725,725,0
|
|
20240902,111300,72691792,725,725,725,725,4
|
|
20240902,111200,72688892,722,722,722,722,2
|
|
20240902,111100,72687448,722,722,722,722,23
|
|
20240902,111000,72670842,722,722,722,722,0
|
|
20240902,110900,72670842,722,723,723,722,8720
|
|
20240902,110800,66374702,725,725,725,725,0
|
|
20240902,110700,66374702,725,725,725,725,0
|
|
20240902,110600,66374702,725,725,725,725,0
|
|
20240902,110500,66374702,725,725,725,725,0
|
|
20240902,110400,66374702,725,725,725,725,0
|
|
20240902,110300,66374702,725,725,725,725,0
|
|
20240902,110200,66374702,725,725,725,725,0
|
|
20240902,110100,66374702,725,725,725,725,0
|
|
20240902,110000,66374702,725,725,725,725,0
|
|
20240902,105900,66374702,725,725,725,725,2
|
|
20240902,105800,66373252,725,725,725,725,0
|
|
20240902,105700,66373252,725,725,725,725,0
|
|
20240902,105600,66373252,725,725,725,725,0
|
|
20240902,105500,66373252,725,725,725,725,1
|
|
20240902,105400,66372527,722,723,723,722,5
|
|
20240902,105300,66368916,724,725,725,724,242
|
|
20240902,105200,66193707,724,724,724,724,0
|
|
20240902,105100,66193707,724,724,724,724,0
|
|
20240902,105000,66193707,724,724,724,724,0
|
|
20240902,104900,66193707,724,724,724,724,0
|
|
20240902,104800,66193707,724,723,724,723,1261
|
|
20240902,104700,65280744,722,722,722,722,480
|
|
20240902,104600,64934184,723,723,723,723,735
|
|
20240902,104500,64402779,726,726,726,726,0
|
|
20240902,104400,64402779,726,726,726,726,0
|
|
20240902,104300,64402779,726,726,726,726,0
|
|
20240902,104200,64402779,726,726,726,726,0
|
|
20240902,104100,64402779,726,726,726,726,0
|
|
20240902,104000,64402779,726,726,726,726,0
|
|
20240902,103900,64402779,726,726,726,726,1
|
|
20240902,103800,64402053,723,723,723,723,0
|
|
20240902,103700,64402053,723,723,723,723,0
|
|
20240902,103600,64402053,723,723,723,723,0
|
|
20240902,103500,64402053,723,723,723,723,0
|
|
20240902,103400,64402053,723,725,725,723,21
|
|
20240902,103300,64386838,726,726,726,726,0
|
|
20240902,103200,64386838,726,726,726,726,0
|
|
20240902,103100,64386838,726,726,726,726,0
|
|
20240902,103000,64386838,726,726,726,726,0
|
|
20240902,102900,64386838,726,726,726,726,0
|
|
20240902,102800,64386838,726,726,726,726,0
|
|
20240902,102700,64386838,726,726,726,726,2
|
|
20240902,102600,64385386,726,726,726,726,0
|
|
20240902,102500,64385386,726,726,726,726,1
|
|
20240902,102400,64384660,722,724,724,722,45
|
|
20240902,102300,64352144,722,722,722,722,0
|
|
20240902,102200,64352144,722,722,722,722,0
|
|
20240902,102100,64352144,722,723,723,722,134
|
|
20240902,102000,64255391,722,722,722,722,0
|
|
20240902,101900,64255391,722,722,722,722,0
|
|
20240902,101800,64255391,722,722,722,722,0
|
|
20240902,101700,64255391,722,722,722,722,10
|
|
20240902,101600,64248171,726,726,726,726,0
|
|
20240902,101500,64248171,726,726,726,726,0
|
|
20240902,101400,64248171,726,726,726,726,0
|
|
20240902,101300,64248171,726,726,726,726,0
|
|
20240902,101200,64248171,726,726,726,726,36
|
|
20240902,101100,64222035,726,726,726,726,0
|
|
20240902,101000,64222035,726,726,726,726,0
|
|
20240902,100900,64222035,726,726,726,726,0
|
|
20240902,100800,64222035,726,726,726,726,0
|
|
20240902,100700,64222035,726,726,726,726,1
|
|
20240902,100600,64221309,726,726,726,726,26
|
|
20240902,100500,64202433,722,722,722,722,400
|
|
20240902,100400,63913633,726,726,726,726,0
|
|
20240902,100300,63913633,726,726,726,726,0
|
|
20240902,100200,63913633,726,726,726,726,1
|
|
20240902,100100,63912907,722,724,724,722,1723
|
|
20240902,100000,62668675,724,726,726,724,4
|
|
20240902,095900,62665775,727,727,727,727,0
|
|
20240902,095800,62665775,727,727,727,727,0
|
|
20240902,095700,62665775,727,727,727,727,0
|
|
20240902,095600,62665775,727,727,727,727,0
|
|
20240902,095500,62665775,727,727,727,727,1
|
|
20240902,095400,62665048,722,722,722,722,0
|
|
20240902,095300,62665048,722,723,724,722,15296
|
|
20240902,095200,51605788,723,722,723,722,186
|
|
20240902,095100,51471396,721,722,722,721,132
|
|
20240902,095000,51376174,722,722,722,722,0
|
|
20240902,094900,51376174,722,724,724,722,5
|
|
20240902,094800,51372562,724,724,724,724,3
|
|
20240902,094700,51370390,724,723,724,723,40
|
|
20240902,094600,51341469,723,723,723,723,21
|
|
20240902,094500,51326286,722,722,723,722,408
|
|
20240902,094400,51031706,722,722,722,722,35
|
|
20240902,094300,51006436,722,721,722,720,661
|
|
20240902,094200,50530011,723,723,723,723,100
|
|
20240902,094100,50457711,723,723,723,723,0
|
|
20240902,094000,50457711,723,723,723,723,0
|
|
20240902,093900,50457711,723,723,723,723,0
|
|
20240902,093800,50457711,723,723,723,723,0
|
|
20240902,093700,50457711,723,721,723,720,4171
|
|
20240902,093600,47454468,723,723,723,723,40
|
|
20240902,093500,47425548,723,723,723,723,0
|
|
20240902,093400,47425548,723,721,723,719,2000
|
|
20240902,093300,45983342,723,723,723,723,24
|
|
20240902,093200,45965990,722,722,722,722,1493
|
|
20240902,093100,44888044,722,722,722,722,5
|
|
20240902,093000,44884434,722,722,722,722,1
|
|
20240902,092900,44883712,719,719,719,719,0
|
|
20240902,092800,44883712,719,719,719,719,5
|
|
20240902,092700,44880117,719,719,719,719,94
|
|
20240902,092600,44812531,719,722,722,719,8470
|
|
20240902,092500,38697356,723,724,724,723,25
|
|
20240902,092400,38679275,724,722,724,717,15693
|
|
20240902,092300,27389676,722,728,728,721,3441
|
|
20240902,092200,24902721,730,730,730,730,5
|
|
20240902,092100,24899071,727,725,727,724,2560
|
|
20240902,092000,23045251,725,725,725,725,0
|
|
20240902,091900,23045251,725,725,725,725,606
|
|
20240902,091800,22605901,725,726,726,725,884
|
|
20240902,091700,21964864,725,726,726,725,1497
|
|
20240902,091600,20878162,728,728,728,728,3
|
|
20240902,091500,20875978,729,729,729,729,212
|
|
20240902,091400,20721430,734,734,734,734,547
|
|
20240902,091300,20319932,738,729,739,724,6112
|
|
20240902,091200,15892497,740,731,740,727,4278
|
|
20240902,091100,12781109,731,735,735,731,1647
|
|
20240902,091000,11573162,740,740,740,740,8
|
|
20240902,090900,11567242,741,741,741,741,0
|
|
20240902,090800,11567242,741,741,741,741,0
|
|
20240902,090700,11567242,741,737,741,737,418
|
|
20240902,090600,11259160,742,736,742,736,1005
|
|
20240902,090500,10513982,736,736,736,736,1577
|
|
20240902,090400,9353310,741,741,741,741,2
|
|
20240902,090300,9351828,736,736,736,736,2906
|
|
20240902,090200,7213012,742,737,742,737,1059
|
|
20240902,090100,6428265,737,737,737,736,2769
|
|
20240902,090000,4390226,734,735,735,734,5976
|