631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192800,128438927,718,718,718,718,5493
|
|
20240905,192700,128438927,718,718,718,718,0
|
|
20240905,192600,128438927,718,718,718,718,0
|
|
20240905,192500,128438927,718,718,718,718,0
|
|
20240905,192400,128438927,718,718,718,718,0
|
|
20240905,192300,128438927,718,718,718,718,0
|
|
20240905,192200,128438927,718,718,718,718,0
|
|
20240905,192100,128438927,718,718,718,718,0
|
|
20240905,192000,128438927,718,718,718,718,0
|
|
20240905,191900,128438927,718,718,718,718,0
|
|
20240905,191800,128438927,718,718,718,718,0
|
|
20240905,191700,128438927,718,718,718,718,0
|
|
20240905,191600,128438927,718,718,718,718,0
|
|
20240905,191500,128438927,718,718,718,718,0
|
|
20240905,191400,128438927,718,718,718,718,0
|
|
20240905,191300,128438927,718,718,718,718,0
|
|
20240905,191200,128438927,718,718,718,718,0
|
|
20240905,191100,128438927,718,718,718,718,0
|
|
20240905,191000,128438927,718,718,718,718,0
|
|
20240905,190900,128438927,718,718,718,718,0
|
|
20240905,190800,128438927,718,718,718,718,0
|
|
20240905,190700,128438927,718,718,718,718,0
|
|
20240905,190600,128438927,718,718,718,718,0
|
|
20240905,190500,128438927,718,718,718,718,0
|
|
20240905,190400,128438927,718,718,718,718,0
|
|
20240905,190300,128438927,718,718,718,718,0
|
|
20240905,190200,128438927,718,718,718,718,0
|
|
20240905,190100,128438927,718,718,718,718,0
|
|
20240905,190000,128438927,718,718,718,718,0
|
|
20240905,185900,128438927,718,718,718,718,0
|
|
20240905,185800,128438927,718,718,718,718,5493
|
|
20240905,185700,128438927,718,718,718,718,0
|
|
20240905,185600,128438927,718,718,718,718,0
|
|
20240905,185500,128438927,718,718,718,718,0
|
|
20240905,185400,128438927,718,718,718,718,0
|
|
20240905,185300,128438927,718,718,718,718,0
|
|
20240905,185200,128438927,718,718,718,718,0
|
|
20240905,185100,128438927,718,718,718,718,0
|
|
20240905,185000,128438927,718,718,718,718,0
|
|
20240905,184900,128438927,718,718,718,718,0
|
|
20240905,184800,128438927,718,718,718,718,0
|
|
20240905,184700,128438927,718,718,718,718,0
|
|
20240905,184600,128438927,718,718,718,718,0
|
|
20240905,184500,128438927,718,718,718,718,0
|
|
20240905,184400,128438927,718,718,718,718,0
|
|
20240905,184300,128438927,718,718,718,718,0
|
|
20240905,184200,128438927,718,718,718,718,0
|
|
20240905,184100,128438927,718,718,718,718,0
|
|
20240905,184000,128438927,718,718,718,718,0
|
|
20240905,183900,128438927,718,718,718,718,0
|
|
20240905,183800,128438927,718,718,718,718,0
|
|
20240905,183700,128438927,718,718,718,718,0
|
|
20240905,183600,128438927,718,718,718,718,0
|
|
20240905,183500,128438927,718,718,718,718,0
|
|
20240905,183400,128438927,718,718,718,718,0
|
|
20240905,183300,128438927,718,718,718,718,0
|
|
20240905,183200,128438927,718,718,718,718,0
|
|
20240905,183100,128438927,718,718,718,718,0
|
|
20240905,183000,128438927,718,718,718,718,0
|
|
20240905,182900,128438927,718,718,718,718,0
|
|
20240905,182800,128438927,718,718,718,718,5493
|
|
20240905,182700,128438927,718,718,718,718,0
|
|
20240905,182600,128438927,718,718,718,718,0
|
|
20240905,182500,128438927,718,718,718,718,0
|
|
20240905,182400,128438927,718,718,718,718,0
|
|
20240905,182300,128438927,718,718,718,718,0
|
|
20240905,182200,128438927,718,718,718,718,0
|
|
20240905,182100,128438927,718,718,718,718,0
|
|
20240905,182000,128438927,718,718,718,718,0
|
|
20240905,181900,128438927,718,718,718,718,0
|
|
20240905,181800,128438927,718,718,718,718,0
|
|
20240905,181700,128438927,718,718,718,718,0
|
|
20240905,181600,128438927,718,718,718,718,0
|
|
20240905,181500,128438927,718,718,718,718,0
|
|
20240905,181400,128438927,718,718,718,718,0
|
|
20240905,181300,128438927,718,718,718,718,0
|
|
20240905,181200,128438927,718,718,718,718,0
|
|
20240905,181100,128438927,718,718,718,718,0
|
|
20240905,181000,128438927,718,718,718,718,0
|
|
20240905,180900,128438927,718,718,718,718,0
|
|
20240905,180800,128438927,718,718,718,718,0
|
|
20240905,180700,128438927,718,718,718,718,0
|
|
20240905,180600,128438927,718,718,718,718,0
|
|
20240905,180500,128438927,718,718,718,718,0
|
|
20240905,180400,128438927,718,718,718,718,0
|
|
20240905,180300,128438927,718,718,718,718,0
|
|
20240905,180200,128438927,718,718,718,718,0
|
|
20240905,180100,128438927,718,718,718,718,0
|
|
20240905,180000,128438927,718,718,718,718,0
|
|
20240905,175900,128438927,718,718,718,718,0
|
|
20240905,175800,128438927,718,718,718,718,5493
|
|
20240905,175700,128438927,718,718,718,718,0
|
|
20240905,175600,128438927,718,718,718,718,0
|
|
20240905,175500,128438927,718,718,718,718,0
|
|
20240905,175400,128438927,718,718,718,718,0
|
|
20240905,175300,128438927,718,718,718,718,0
|
|
20240905,175200,128438927,718,718,718,718,0
|
|
20240905,175100,128438927,718,718,718,718,0
|
|
20240905,175000,128438927,718,718,718,718,0
|
|
20240905,174900,128438927,718,718,718,718,0
|
|
20240905,174800,128438927,718,718,718,718,0
|
|
20240905,174700,128438927,718,718,718,718,0
|
|
20240905,174600,128438927,718,718,718,718,0
|
|
20240905,174500,128438927,718,718,718,718,0
|
|
20240905,174400,128438927,718,718,718,718,0
|
|
20240905,174300,128438927,718,718,718,718,0
|
|
20240905,174200,128438927,718,718,718,718,0
|
|
20240905,174100,128438927,718,718,718,718,0
|
|
20240905,174000,128438927,718,718,718,718,0
|
|
20240905,173900,128438927,718,718,718,718,0
|
|
20240905,173800,128438927,718,718,718,718,0
|
|
20240905,173700,128438927,718,718,718,718,0
|
|
20240905,173600,128438927,718,718,718,718,0
|
|
20240905,173500,128438927,718,718,718,718,0
|
|
20240905,173400,128438927,718,718,718,718,0
|
|
20240905,173300,128438927,718,718,718,718,0
|
|
20240905,173200,128438927,718,718,718,718,0
|
|
20240905,173100,128438927,718,718,718,718,0
|
|
20240905,173000,128438927,718,718,718,718,0
|
|
20240905,172900,128438927,718,718,718,718,0
|
|
20240905,172800,128438927,718,718,718,718,5493
|
|
20240905,172700,128438927,718,718,718,718,0
|
|
20240905,172600,128438927,718,718,718,718,0
|
|
20240905,172500,128438927,718,718,718,718,0
|
|
20240905,172400,128438927,718,718,718,718,0
|
|
20240905,172300,128438927,718,718,718,718,0
|
|
20240905,172200,128438927,718,718,718,718,0
|
|
20240905,172100,128438927,718,718,718,718,0
|
|
20240905,172000,128438927,718,718,718,718,0
|
|
20240905,171900,128438927,718,718,718,718,0
|
|
20240905,171800,128438927,718,718,718,718,0
|
|
20240905,171700,128438927,718,718,718,718,0
|
|
20240905,171600,128438927,718,718,718,718,0
|
|
20240905,171500,128438927,718,718,718,718,0
|
|
20240905,171400,128438927,718,718,718,718,0
|
|
20240905,171300,128438927,718,718,718,718,0
|
|
20240905,171200,128438927,718,718,718,718,0
|
|
20240905,171100,128438927,718,718,718,718,0
|
|
20240905,171000,128438927,718,718,718,718,0
|
|
20240905,170900,128438927,718,718,718,718,0
|
|
20240905,170800,128438927,718,718,718,718,0
|
|
20240905,170700,128438927,718,718,718,718,0
|
|
20240905,170600,128438927,718,718,718,718,0
|
|
20240905,170500,128438927,718,718,718,718,0
|
|
20240905,170400,128438927,718,718,718,718,0
|
|
20240905,170300,128438927,718,718,718,718,0
|
|
20240905,170200,128438927,718,718,718,718,0
|
|
20240905,170100,128438927,718,718,718,718,0
|
|
20240905,170000,128438927,718,718,718,718,0
|
|
20240905,165900,128438927,718,718,718,718,0
|
|
20240905,165800,128438927,718,718,718,718,5493
|
|
20240905,165700,128438927,718,718,718,718,0
|
|
20240905,165600,128438927,718,718,718,718,0
|
|
20240905,165500,128438927,718,718,718,718,0
|
|
20240905,165400,128438927,718,718,718,718,0
|
|
20240905,165300,128438927,718,718,718,718,0
|
|
20240905,165200,128438927,718,718,718,718,0
|
|
20240905,165100,128438927,718,718,718,718,0
|
|
20240905,165000,128438927,718,718,718,718,0
|
|
20240905,164900,128438927,718,718,718,718,0
|
|
20240905,164800,128438927,718,718,718,718,0
|
|
20240905,164700,128438927,718,718,718,718,0
|
|
20240905,164600,128438927,718,718,718,718,0
|
|
20240905,164500,128438927,718,718,718,718,0
|
|
20240905,164400,128438927,718,718,718,718,0
|
|
20240905,164300,128438927,718,718,718,718,0
|
|
20240905,164200,128438927,718,718,718,718,0
|
|
20240905,164100,128438927,718,718,718,718,0
|
|
20240905,164000,128438927,718,718,718,718,0
|
|
20240905,163900,128438927,718,718,718,718,0
|
|
20240905,163800,128438927,718,718,718,718,0
|
|
20240905,163700,128438927,718,718,718,718,0
|
|
20240905,163600,128438927,718,718,718,718,0
|
|
20240905,163500,128438927,718,718,718,718,0
|
|
20240905,163400,128438927,718,718,718,718,0
|
|
20240905,163300,128438927,718,718,718,718,0
|
|
20240905,163200,128438927,718,718,718,718,0
|
|
20240905,163100,128438927,718,718,718,718,0
|
|
20240905,163000,128438927,718,718,718,718,0
|
|
20240905,162900,128438927,718,718,718,718,0
|
|
20240905,162800,128438927,718,718,718,718,5493
|
|
20240905,162700,128438927,718,718,718,718,0
|
|
20240905,162600,128438927,718,718,718,718,0
|
|
20240905,162500,128438927,718,718,718,718,0
|
|
20240905,162400,128438927,718,718,718,718,0
|
|
20240905,162300,128438927,718,718,718,718,0
|
|
20240905,162200,128438927,718,718,718,718,0
|
|
20240905,162100,128438927,718,718,718,718,0
|
|
20240905,162000,128438927,718,718,718,718,0
|
|
20240905,161900,128438927,718,718,718,718,0
|
|
20240905,161800,128438927,718,718,718,718,0
|
|
20240905,161700,128438927,718,718,718,718,0
|
|
20240905,161600,128438927,718,718,718,718,0
|
|
20240905,161500,128438927,718,718,718,718,0
|
|
20240905,161400,128438927,718,718,718,718,0
|
|
20240905,161300,128438927,718,718,718,718,0
|
|
20240905,161200,128438927,718,718,718,718,0
|
|
20240905,161100,128438927,718,718,718,718,0
|
|
20240905,161000,128438927,718,718,718,718,0
|
|
20240905,160900,128438927,718,718,718,718,0
|
|
20240905,160800,128438927,718,718,718,718,0
|
|
20240905,160700,128438927,718,718,718,718,0
|
|
20240905,160600,128438927,718,718,718,718,0
|
|
20240905,160500,128438927,718,718,718,718,0
|
|
20240905,160400,128438927,718,718,718,718,0
|
|
20240905,160300,128438927,718,718,718,718,0
|
|
20240905,160200,128438927,718,718,718,718,0
|
|
20240905,160100,128438927,718,718,718,718,0
|
|
20240905,160000,128438927,718,718,718,718,0
|
|
20240905,155900,128438927,718,718,718,718,0
|
|
20240905,155800,128438927,718,718,718,718,5493
|
|
20240905,155700,128438927,718,718,718,718,0
|
|
20240905,155600,128438927,718,718,718,718,0
|
|
20240905,155500,128438927,718,718,718,718,0
|
|
20240905,155400,128438927,718,718,718,718,0
|
|
20240905,155300,128438927,718,718,718,718,0
|
|
20240905,155200,128438927,718,718,718,718,0
|
|
20240905,155100,128438927,718,718,718,718,0
|
|
20240905,155000,128438927,718,718,718,718,0
|
|
20240905,154900,128438927,718,718,718,718,0
|
|
20240905,154800,128438927,718,718,718,718,0
|
|
20240905,154700,128438927,718,718,718,718,0
|
|
20240905,154600,128438927,718,718,718,718,0
|
|
20240905,154500,128438927,718,718,718,718,0
|
|
20240905,154400,128438927,718,718,718,718,0
|
|
20240905,154300,128438927,718,718,718,718,0
|
|
20240905,154200,128438927,718,718,718,718,0
|
|
20240905,154100,128438927,718,718,718,718,0
|
|
20240905,154000,128438927,718,718,718,718,0
|
|
20240905,153900,128438927,718,718,718,718,0
|
|
20240905,153800,128438927,718,718,718,718,0
|
|
20240905,153700,128438927,718,718,718,718,0
|
|
20240905,153600,128438927,718,718,718,718,0
|
|
20240905,153500,128438927,718,718,718,718,0
|
|
20240905,153400,128438927,718,718,718,718,0
|
|
20240905,153300,128438927,718,718,718,718,0
|
|
20240905,153200,128438927,718,718,718,718,0
|
|
20240905,153100,128438927,718,718,718,718,0
|
|
20240905,153000,128438927,718,718,718,718,5493
|
|
20240905,152900,124494953,719,719,719,719,0
|
|
20240905,152800,124494953,719,719,719,719,0
|
|
20240905,152700,124494953,719,719,719,719,0
|
|
20240905,152600,124494953,719,719,719,719,0
|
|
20240905,152500,124494953,719,719,719,719,0
|
|
20240905,152400,124494953,719,719,719,719,0
|
|
20240905,152300,124494953,719,719,719,719,0
|
|
20240905,152200,124494953,719,719,719,719,0
|
|
20240905,152100,124494953,719,719,719,719,0
|
|
20240905,152000,124494953,719,719,719,719,0
|
|
20240905,151900,124494953,719,719,719,719,256
|
|
20240905,151800,124310889,720,720,720,720,0
|
|
20240905,151700,124310889,720,720,720,720,21
|
|
20240905,151600,124295769,719,719,719,719,0
|
|
20240905,151500,124295769,719,719,719,719,2000
|
|
20240905,151400,122857769,719,719,719,719,2
|
|
20240905,151300,122856331,719,719,719,719,0
|
|
20240905,151200,122856331,719,720,720,719,1876
|
|
20240905,151100,121507481,720,720,720,720,500
|
|
20240905,151000,121147481,719,720,720,719,1268
|
|
20240905,150900,120235765,720,720,720,720,607
|
|
20240905,150800,119798725,721,721,721,721,97
|
|
20240905,150700,119728788,721,721,721,719,3443
|
|
20240905,150600,117250428,720,720,720,720,0
|
|
20240905,150500,117250428,720,720,720,720,0
|
|
20240905,150400,117250428,720,720,720,720,200
|
|
20240905,150300,117106428,720,720,720,720,0
|
|
20240905,150200,117106428,720,720,720,720,0
|
|
20240905,150100,117106428,720,720,720,720,0
|
|
20240905,150000,117106428,720,720,720,720,0
|
|
20240905,145900,117106428,720,720,720,720,0
|
|
20240905,145800,117106428,720,720,720,720,0
|
|
20240905,145700,117106428,720,720,720,720,635
|
|
20240905,145600,116649228,720,721,721,720,704
|
|
20240905,145500,116142338,720,721,721,720,608
|
|
20240905,145400,115704558,722,722,722,722,43
|
|
20240905,145300,115673512,722,720,722,720,1008
|
|
20240905,145200,114947750,720,721,721,720,5416
|
|
20240905,145100,111043655,722,723,723,722,434
|
|
20240905,145000,110729907,723,723,723,723,304
|
|
20240905,144900,110510115,723,723,723,723,0
|
|
20240905,144800,110510115,723,723,723,723,0
|
|
20240905,144700,110510115,723,723,723,723,1
|
|
20240905,144600,110509392,723,723,723,723,0
|
|
20240905,144500,110509392,723,723,723,723,0
|
|
20240905,144400,110509392,723,723,723,723,1
|
|
20240905,144300,110508669,721,721,721,721,0
|
|
20240905,144200,110508669,721,721,721,721,0
|
|
20240905,144100,110508669,721,721,721,721,0
|
|
20240905,144000,110508669,721,722,722,721,7555
|
|
20240905,143900,105058332,723,723,723,723,1
|
|
20240905,143800,105057609,723,723,723,723,444
|
|
20240905,143700,104736597,724,724,724,724,0
|
|
20240905,143600,104736597,724,724,724,724,0
|
|
20240905,143500,104736597,724,724,724,724,0
|
|
20240905,143400,104736597,724,724,724,724,768
|
|
20240905,143300,104180565,724,724,724,724,0
|
|
20240905,143200,104180565,724,724,724,724,0
|
|
20240905,143100,104180565,724,724,724,724,0
|
|
20240905,143000,104180565,724,724,724,724,1
|
|
20240905,142900,104179841,725,725,725,725,1
|
|
20240905,142800,104179116,724,725,725,724,21
|
|
20240905,142700,104163901,725,725,725,725,0
|
|
20240905,142600,104163901,725,725,725,725,0
|
|
20240905,142500,104163901,725,725,725,725,0
|
|
20240905,142400,104163901,725,725,725,725,202
|
|
20240905,142300,104017451,725,725,725,725,16
|
|
20240905,142200,104005851,726,726,726,726,0
|
|
20240905,142100,104005851,726,726,726,726,0
|
|
20240905,142000,104005851,726,726,726,726,0
|
|
20240905,141900,104005851,726,726,726,726,0
|
|
20240905,141800,104005851,726,726,726,726,0
|
|
20240905,141700,104005851,726,726,726,726,0
|
|
20240905,141600,104005851,726,725,726,725,589
|
|
20240905,141500,103578825,722,722,722,722,0
|
|
20240905,141400,103578825,722,722,722,722,0
|
|
20240905,141300,103578825,722,722,722,722,297
|
|
20240905,141200,103364391,724,724,724,724,3
|
|
20240905,141100,103362219,724,724,724,724,0
|
|
20240905,141000,103362219,724,724,724,724,0
|
|
20240905,140900,103362219,724,724,724,724,0
|
|
20240905,140800,103362219,724,724,724,724,0
|
|
20240905,140700,103362219,724,724,724,724,0
|
|
20240905,140600,103362219,724,724,724,724,2378
|
|
20240905,140500,101640547,724,724,724,724,0
|
|
20240905,140400,101640547,724,724,724,724,0
|
|
20240905,140300,101640547,724,724,724,724,0
|
|
20240905,140200,101640547,724,724,724,724,0
|
|
20240905,140100,101640547,724,724,724,724,0
|
|
20240905,140000,101640547,724,724,724,724,3
|
|
20240905,135900,101638375,720,720,720,720,0
|
|
20240905,135800,101638375,720,720,720,720,0
|
|
20240905,135700,101638375,720,720,720,720,0
|
|
20240905,135600,101638375,720,720,720,720,5
|
|
20240905,135500,101634775,723,720,723,720,23967
|
|
20240905,135400,84307989,721,721,721,721,1
|
|
20240905,135300,84307268,722,722,722,722,0
|
|
20240905,135200,84307268,722,722,722,722,0
|
|
20240905,135100,84307268,722,722,722,722,0
|
|
20240905,135000,84307268,722,720,722,720,321
|
|
20240905,134900,84075806,720,721,721,720,1000
|
|
20240905,134800,83355535,722,722,722,722,1
|
|
20240905,134700,83354813,721,721,721,721,30
|
|
20240905,134600,83333183,720,720,720,720,0
|
|
20240905,134500,83333183,720,720,720,720,0
|
|
20240905,134400,83333183,720,720,720,720,0
|
|
20240905,134300,83333183,720,720,720,720,0
|
|
20240905,134200,83333183,720,722,722,720,501
|
|
20240905,134100,82972461,721,721,721,721,0
|
|
20240905,134000,82972461,721,721,721,721,41
|
|
20240905,133900,82942900,721,721,721,721,0
|
|
20240905,133800,82942900,721,722,722,721,1197
|
|
20240905,133700,82079862,721,721,721,721,0
|
|
20240905,133600,82079862,721,721,721,721,0
|
|
20240905,133500,82079862,721,721,721,721,0
|
|
20240905,133400,82079862,721,721,721,721,0
|
|
20240905,133300,82079862,721,721,721,721,0
|
|
20240905,133200,82079862,721,721,721,721,200
|
|
20240905,133100,81935662,722,722,722,722,444
|
|
20240905,133000,81615094,723,723,723,722,2067
|
|
20240905,132900,80122714,722,722,722,722,0
|
|
20240905,132800,80122714,722,722,722,722,0
|
|
20240905,132700,80122714,722,722,722,722,0
|
|
20240905,132600,80122714,722,722,722,722,6654
|
|
20240905,132500,75318526,723,723,723,723,0
|
|
20240905,132400,75318526,723,723,723,723,0
|
|
20240905,132300,75318526,723,723,723,723,0
|
|
20240905,132200,75318526,723,723,723,723,0
|
|
20240905,132100,75318526,723,723,723,723,0
|
|
20240905,132000,75318526,723,723,723,723,0
|
|
20240905,131900,75318526,723,723,723,723,0
|
|
20240905,131800,75318526,723,722,723,722,3
|
|
20240905,131700,75316359,722,722,722,722,0
|
|
20240905,131600,75316359,722,722,722,722,1000
|
|
20240905,131500,74594359,723,722,723,722,1511
|
|
20240905,131400,73503396,723,723,723,723,1
|
|
20240905,131300,73502673,723,723,723,723,0
|
|
20240905,131200,73502673,723,723,723,723,0
|
|
20240905,131100,73502673,723,723,723,723,0
|
|
20240905,131000,73502673,723,723,723,723,0
|
|
20240905,130900,73502673,723,723,723,723,6
|
|
20240905,130800,73498335,723,723,723,723,0
|
|
20240905,130700,73498335,723,723,723,723,1
|
|
20240905,130600,73497612,722,722,722,722,691
|
|
20240905,130500,72998710,723,723,723,723,0
|
|
20240905,130400,72998710,723,723,723,723,1
|
|
20240905,130300,72997987,723,723,723,723,100
|
|
20240905,130200,72925687,723,723,723,723,500
|
|
20240905,130100,72564187,723,723,723,723,1
|
|
20240905,130000,72563464,722,723,723,722,1952
|
|
20240905,125900,71154118,722,722,722,722,650
|
|
20240905,125800,70684818,722,723,723,722,618
|
|
20240905,125700,70238104,723,723,723,723,0
|
|
20240905,125600,70238104,723,723,723,723,518
|
|
20240905,125500,69863590,726,726,726,726,0
|
|
20240905,125400,69863590,726,726,726,726,0
|
|
20240905,125300,69863590,726,723,726,723,40
|
|
20240905,125200,69834667,723,723,723,723,0
|
|
20240905,125100,69834667,723,723,723,723,0
|
|
20240905,125000,69834667,723,723,723,723,507
|
|
20240905,124900,69468106,723,723,723,723,995
|
|
20240905,124800,68748721,725,725,725,725,53
|
|
20240905,124700,68710296,725,725,725,725,12
|
|
20240905,124600,68701596,723,723,723,723,0
|
|
20240905,124500,68701596,723,723,723,723,50
|
|
20240905,124400,68665446,726,726,726,726,0
|
|
20240905,124300,68665446,726,723,726,723,192
|
|
20240905,124200,68526624,724,724,724,724,0
|
|
20240905,124100,68526624,724,724,724,724,0
|
|
20240905,124000,68526624,724,724,724,724,1020
|
|
20240905,123900,67788144,726,726,726,726,0
|
|
20240905,123800,67788144,726,726,726,726,0
|
|
20240905,123700,67788144,726,726,726,726,0
|
|
20240905,123600,67788144,726,726,726,726,1
|
|
20240905,123500,67787418,725,725,725,725,1246
|
|
20240905,123400,66884068,726,726,726,726,100
|
|
20240905,123300,66811468,726,726,726,726,0
|
|
20240905,123200,66811468,726,726,726,726,0
|
|
20240905,123100,66811468,726,726,726,726,0
|
|
20240905,123000,66811468,726,726,726,726,0
|
|
20240905,122900,66811468,726,726,726,726,100
|
|
20240905,122800,66738868,725,725,725,725,0
|
|
20240905,122700,66738868,725,725,725,725,200
|
|
20240905,122600,66593868,725,725,725,725,1
|
|
20240905,122500,66593143,726,726,726,726,0
|
|
20240905,122400,66593143,726,726,726,726,0
|
|
20240905,122300,66593143,726,726,726,726,0
|
|
20240905,122200,66593143,726,726,726,726,1
|
|
20240905,122100,66592417,726,726,726,726,5
|
|
20240905,122000,66588787,726,726,726,726,0
|
|
20240905,121900,66588787,726,726,726,726,1000
|
|
20240905,121800,65862787,726,726,726,726,0
|
|
20240905,121700,65862787,726,726,726,726,3
|
|
20240905,121600,65860609,726,726,726,726,0
|
|
20240905,121500,65860609,726,726,726,726,0
|
|
20240905,121400,65860609,726,726,726,726,0
|
|
20240905,121300,65860609,726,726,726,726,0
|
|
20240905,121200,65860609,726,726,726,726,1
|
|
20240905,121100,65859883,726,726,726,726,100
|
|
20240905,121000,65787283,726,726,726,726,13
|
|
20240905,120900,65777845,726,725,726,725,704
|
|
20240905,120800,65267441,725,725,725,725,3961
|
|
20240905,120700,62395716,726,726,726,726,2953
|
|
20240905,120600,60251838,726,726,726,726,9
|
|
20240905,120500,60245304,726,726,726,726,0
|
|
20240905,120400,60245304,726,726,726,726,3
|
|
20240905,120300,60243126,726,726,726,726,0
|
|
20240905,120200,60243126,726,726,726,726,0
|
|
20240905,120100,60243126,726,726,726,726,0
|
|
20240905,120000,60243126,726,726,726,726,0
|
|
20240905,115900,60243126,726,726,726,726,0
|
|
20240905,115800,60243126,726,726,726,726,0
|
|
20240905,115700,60243126,726,726,726,726,0
|
|
20240905,115600,60243126,726,726,726,726,0
|
|
20240905,115500,60243126,726,726,726,726,400
|
|
20240905,115400,59952726,726,726,726,726,0
|
|
20240905,115300,59952726,726,726,726,726,0
|
|
20240905,115200,59952726,726,726,726,726,0
|
|
20240905,115100,59952726,726,726,726,726,0
|
|
20240905,115000,59952726,726,726,726,726,0
|
|
20240905,114900,59952726,726,726,726,726,0
|
|
20240905,114800,59952726,726,726,726,726,1
|
|
20240905,114700,59952000,727,727,727,727,0
|
|
20240905,114600,59952000,727,727,727,727,0
|
|
20240905,114500,59952000,727,727,727,727,2
|
|
20240905,114400,59950546,727,727,727,727,4
|
|
20240905,114300,59947638,727,724,727,723,501
|
|
20240905,114200,59585233,726,726,726,726,0
|
|
20240905,114100,59585233,726,726,726,726,0
|
|
20240905,114000,59585233,726,726,726,726,260
|
|
20240905,113900,59396473,726,726,726,726,0
|
|
20240905,113800,59396473,726,726,726,726,0
|
|
20240905,113700,59396473,726,726,726,726,1
|
|
20240905,113600,59395747,723,723,723,723,600
|
|
20240905,113500,58961947,723,725,726,723,1503
|
|
20240905,113400,57873140,725,725,725,725,4
|
|
20240905,113300,57870240,727,727,727,727,0
|
|
20240905,113200,57870240,727,727,727,727,0
|
|
20240905,113100,57870240,727,727,727,727,31
|
|
20240905,113000,57847703,727,727,727,727,0
|
|
20240905,112900,57847703,727,727,727,727,0
|
|
20240905,112800,57847703,727,727,727,727,0
|
|
20240905,112700,57847703,727,727,727,727,0
|
|
20240905,112600,57847703,727,727,727,727,0
|
|
20240905,112500,57847703,727,727,727,727,0
|
|
20240905,112400,57847703,727,727,727,727,0
|
|
20240905,112300,57847703,727,727,727,727,0
|
|
20240905,112200,57847703,727,727,727,727,0
|
|
20240905,112100,57847703,727,727,727,727,0
|
|
20240905,112000,57847703,727,727,727,727,0
|
|
20240905,111900,57847703,727,723,727,722,8601
|
|
20240905,111800,51629944,724,726,726,724,14257
|
|
20240905,111700,41301260,726,726,726,726,1137
|
|
20240905,111600,40475798,726,726,726,726,152
|
|
20240905,111500,40365446,726,726,726,726,0
|
|
20240905,111400,40365446,726,726,726,725,2957
|
|
20240905,111300,38221114,725,726,726,725,4731
|
|
20240905,111200,34789004,726,726,726,726,260
|
|
20240905,111100,34600244,726,726,726,726,867
|
|
20240905,111000,33970802,727,727,727,727,300
|
|
20240905,110900,33752702,727,727,727,727,0
|
|
20240905,110800,33752702,727,727,727,727,0
|
|
20240905,110700,33752702,727,727,727,727,462
|
|
20240905,110600,33416828,727,730,730,727,126
|
|
20240905,110500,33325223,727,729,729,727,1152
|
|
20240905,110400,32486319,730,730,730,730,0
|
|
20240905,110300,32486319,730,730,730,730,0
|
|
20240905,110200,32486319,730,730,730,730,102
|
|
20240905,110100,32411859,730,730,730,730,0
|
|
20240905,110000,32411859,730,730,730,730,3
|
|
20240905,105900,32409669,730,730,730,730,0
|
|
20240905,105800,32409669,730,726,730,726,612
|
|
20240905,105700,31965353,726,726,726,726,43
|
|
20240905,105600,31934135,730,730,730,730,0
|
|
20240905,105500,31934135,730,730,730,730,0
|
|
20240905,105400,31934135,730,730,730,730,1
|
|
20240905,105300,31933405,727,728,728,727,3141
|
|
20240905,105200,29648885,731,731,731,731,0
|
|
20240905,105100,29648885,731,731,731,731,1
|
|
20240905,105000,29648154,731,731,731,731,0
|
|
20240905,104900,29648154,731,731,731,731,1
|
|
20240905,104800,29647423,730,730,730,730,2
|
|
20240905,104700,29645963,731,731,731,731,0
|
|
20240905,104600,29645963,731,731,731,731,0
|
|
20240905,104500,29645963,731,731,731,731,0
|
|
20240905,104400,29645963,731,731,731,731,0
|
|
20240905,104300,29645963,731,731,731,731,0
|
|
20240905,104200,29645963,731,731,731,731,0
|
|
20240905,104100,29645963,731,731,731,731,0
|
|
20240905,104000,29645963,731,731,731,731,0
|
|
20240905,103900,29645963,731,731,731,731,12
|
|
20240905,103800,29637191,731,731,731,731,0
|
|
20240905,103700,29637191,731,731,731,731,0
|
|
20240905,103600,29637191,731,731,731,731,0
|
|
20240905,103500,29637191,731,730,731,730,6156
|
|
20240905,103400,25137823,730,730,730,730,0
|
|
20240905,103300,25137823,730,729,730,729,1001
|
|
20240905,103200,24408093,730,730,730,730,0
|
|
20240905,103100,24408093,730,730,730,730,0
|
|
20240905,103000,24408093,730,730,730,730,0
|
|
20240905,102900,24408093,730,730,730,730,0
|
|
20240905,102800,24408093,730,730,730,730,5
|
|
20240905,102700,24404443,730,730,730,730,0
|
|
20240905,102600,24404443,730,730,730,730,100
|
|
20240905,102500,24331443,730,730,730,730,399
|
|
20240905,102400,24040173,730,730,730,730,100
|
|
20240905,102300,23967173,730,730,730,730,1
|
|
20240905,102200,23966443,728,728,728,728,0
|
|
20240905,102100,23966443,728,728,728,728,2
|
|
20240905,102000,23964987,730,730,730,730,1151
|
|
20240905,101900,23124757,730,730,730,730,251
|
|
20240905,101800,22941527,730,730,730,730,0
|
|
20240905,101700,22941527,730,730,730,730,0
|
|
20240905,101600,22941527,730,730,730,730,1
|
|
20240905,101500,22940797,729,728,729,728,2599
|
|
20240905,101400,21046627,728,728,728,728,1
|
|
20240905,101300,21045899,727,727,727,727,0
|
|
20240905,101200,21045899,727,727,727,727,0
|
|
20240905,101100,21045899,727,727,727,727,0
|
|
20240905,101000,21045899,727,727,727,727,0
|
|
20240905,100900,21045899,727,727,727,727,0
|
|
20240905,100800,21045899,727,727,727,727,1206
|
|
20240905,100700,20169137,727,727,727,727,1000
|
|
20240905,100600,19442137,727,730,730,727,1101
|
|
20240905,100500,18641607,727,730,730,727,37
|
|
20240905,100400,18614705,730,730,730,730,20
|
|
20240905,100300,18600105,730,730,730,730,100
|
|
20240905,100200,18527105,730,730,730,730,2
|
|
20240905,100100,18525645,726,727,732,726,2042
|
|
20240905,100000,17042519,732,732,732,732,50
|
|
20240905,095900,17005919,734,734,734,734,0
|
|
20240905,095800,17005919,734,734,734,734,0
|
|
20240905,095700,17005919,734,734,734,734,0
|
|
20240905,095600,17005919,734,734,734,734,0
|
|
20240905,095500,17005919,734,734,734,734,0
|
|
20240905,095400,17005919,734,734,734,734,0
|
|
20240905,095300,17005919,734,734,734,734,0
|
|
20240905,095200,17005919,734,732,734,732,219
|
|
20240905,095100,16845507,728,728,729,728,79
|
|
20240905,095000,16787985,727,731,731,727,263
|
|
20240905,094900,16596051,731,731,731,731,15
|
|
20240905,094800,16585086,732,733,733,732,184
|
|
20240905,094700,16450261,733,733,733,733,3
|
|
20240905,094600,16448062,735,735,735,735,0
|
|
20240905,094500,16448062,735,735,735,735,2
|
|
20240905,094400,16446592,732,732,732,732,0
|
|
20240905,094300,16446592,732,734,734,732,742
|
|
20240905,094200,15903408,735,735,735,735,10
|
|
20240905,094100,15896058,737,737,737,737,0
|
|
20240905,094000,15896058,737,737,737,737,3
|
|
20240905,093900,15893847,737,736,737,736,82
|
|
20240905,093800,15833414,736,736,736,736,50
|
|
20240905,093700,15796614,738,738,738,738,10
|
|
20240905,093600,15789234,738,738,738,738,1
|
|
20240905,093500,15788496,738,738,738,738,330
|
|
20240905,093400,15544956,739,734,739,734,8105
|
|
20240905,093300,9583281,734,734,734,734,55
|
|
20240905,093200,9542911,734,734,734,734,405
|
|
20240905,093100,9245641,734,734,734,734,10
|
|
20240905,093000,9238301,734,733,734,733,1095
|
|
20240905,092900,8434591,734,734,734,734,52
|
|
20240905,092800,8396423,732,732,732,732,0
|
|
20240905,092700,8396423,732,732,732,732,0
|
|
20240905,092600,8396423,732,733,733,732,100
|
|
20240905,092500,8323220,733,733,733,733,0
|
|
20240905,092400,8323220,733,734,734,733,2
|
|
20240905,092300,8321753,733,733,733,733,0
|
|
20240905,092200,8321753,733,733,733,733,92
|
|
20240905,092100,8254317,732,731,733,725,2777
|
|
20240905,092000,6228754,731,731,731,731,0
|
|
20240905,091900,6228754,731,729,731,729,38
|
|
20240905,091800,6201046,729,726,729,726,740
|
|
20240905,091700,5662906,726,727,727,726,500
|
|
20240905,091600,5299541,730,730,730,730,80
|
|
20240905,091500,5241141,730,730,730,730,10
|
|
20240905,091400,5233841,730,726,730,725,333
|
|
20240905,091300,4991694,726,726,726,726,5
|
|
20240905,091200,4988064,727,727,727,727,204
|
|
20240905,091100,4839756,726,726,726,726,0
|
|
20240905,091000,4839756,726,728,728,726,930
|
|
20240905,090900,4163996,733,733,733,733,1
|
|
20240905,090800,4163263,726,726,726,726,2
|
|
20240905,090700,4161811,726,727,733,726,949
|
|
20240905,090600,3472647,727,728,728,727,1693
|
|
20240905,090500,2241775,727,734,734,727,517
|
|
20240905,090400,1865797,735,730,735,730,672
|
|
20240905,090300,1372695,720,730,730,720,1324
|
|
20240905,090200,415267,729,729,729,729,80
|
|
20240905,090100,356947,729,729,729,729,0
|
|
20240905,090000,356947,729,724,729,724,493
|