675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201200,91966726,820,820,820,820,3497
|
|
20240909,201100,91966726,820,820,820,820,0
|
|
20240909,201000,91966726,820,820,820,820,0
|
|
20240909,200900,91966726,820,820,820,820,0
|
|
20240909,200800,91966726,820,820,820,820,0
|
|
20240909,200700,91966726,820,820,820,820,0
|
|
20240909,200600,91966726,820,820,820,820,0
|
|
20240909,200500,91966726,820,820,820,820,0
|
|
20240909,200400,91966726,820,820,820,820,0
|
|
20240909,200300,91966726,820,820,820,820,0
|
|
20240909,200200,91966726,820,820,820,820,0
|
|
20240909,200100,91966726,820,820,820,820,0
|
|
20240909,200000,91966726,820,820,820,820,0
|
|
20240909,195900,91966726,820,820,820,820,0
|
|
20240909,195800,91966726,820,820,820,820,0
|
|
20240909,195700,91966726,820,820,820,820,0
|
|
20240909,195600,91966726,820,820,820,820,0
|
|
20240909,195500,91966726,820,820,820,820,0
|
|
20240909,195400,91966726,820,820,820,820,0
|
|
20240909,195300,91966726,820,820,820,820,0
|
|
20240909,195200,91966726,820,820,820,820,0
|
|
20240909,195100,91966726,820,820,820,820,0
|
|
20240909,195000,91966726,820,820,820,820,0
|
|
20240909,194900,91966726,820,820,820,820,0
|
|
20240909,194800,91966726,820,820,820,820,0
|
|
20240909,194700,91966726,820,820,820,820,0
|
|
20240909,194600,91966726,820,820,820,820,0
|
|
20240909,194500,91966726,820,820,820,820,0
|
|
20240909,194400,91966726,820,820,820,820,0
|
|
20240909,194300,91966726,820,820,820,820,0
|
|
20240909,194200,91966726,820,820,820,820,3497
|
|
20240909,194100,91966726,820,820,820,820,0
|
|
20240909,194000,91966726,820,820,820,820,0
|
|
20240909,193900,91966726,820,820,820,820,0
|
|
20240909,193800,91966726,820,820,820,820,0
|
|
20240909,193700,91966726,820,820,820,820,0
|
|
20240909,193600,91966726,820,820,820,820,0
|
|
20240909,193500,91966726,820,820,820,820,0
|
|
20240909,193400,91966726,820,820,820,820,0
|
|
20240909,193300,91966726,820,820,820,820,0
|
|
20240909,193200,91966726,820,820,820,820,0
|
|
20240909,193100,91966726,820,820,820,820,0
|
|
20240909,193000,91966726,820,820,820,820,0
|
|
20240909,192900,91966726,820,820,820,820,0
|
|
20240909,192800,91966726,820,820,820,820,0
|
|
20240909,192700,91966726,820,820,820,820,0
|
|
20240909,192600,91966726,820,820,820,820,0
|
|
20240909,192500,91966726,820,820,820,820,0
|
|
20240909,192400,91966726,820,820,820,820,0
|
|
20240909,192300,91966726,820,820,820,820,0
|
|
20240909,192200,91966726,820,820,820,820,0
|
|
20240909,192100,91966726,820,820,820,820,0
|
|
20240909,192000,91966726,820,820,820,820,0
|
|
20240909,191900,91966726,820,820,820,820,0
|
|
20240909,191800,91966726,820,820,820,820,0
|
|
20240909,191700,91966726,820,820,820,820,0
|
|
20240909,191600,91966726,820,820,820,820,0
|
|
20240909,191500,91966726,820,820,820,820,0
|
|
20240909,191400,91966726,820,820,820,820,0
|
|
20240909,191300,91966726,820,820,820,820,0
|
|
20240909,191200,91966726,820,820,820,820,3497
|
|
20240909,191100,91966726,820,820,820,820,0
|
|
20240909,191000,91966726,820,820,820,820,0
|
|
20240909,190900,91966726,820,820,820,820,0
|
|
20240909,190800,91966726,820,820,820,820,0
|
|
20240909,190700,91966726,820,820,820,820,0
|
|
20240909,190600,91966726,820,820,820,820,0
|
|
20240909,190500,91966726,820,820,820,820,0
|
|
20240909,190400,91966726,820,820,820,820,0
|
|
20240909,190300,91966726,820,820,820,820,0
|
|
20240909,190200,91966726,820,820,820,820,0
|
|
20240909,190100,91966726,820,820,820,820,0
|
|
20240909,190000,91966726,820,820,820,820,0
|
|
20240909,185900,91966726,820,820,820,820,0
|
|
20240909,185800,91966726,820,820,820,820,0
|
|
20240909,185700,91966726,820,820,820,820,0
|
|
20240909,185600,91966726,820,820,820,820,0
|
|
20240909,185500,91966726,820,820,820,820,0
|
|
20240909,185400,91966726,820,820,820,820,0
|
|
20240909,185300,91966726,820,820,820,820,0
|
|
20240909,185200,91966726,820,820,820,820,0
|
|
20240909,185100,91966726,820,820,820,820,0
|
|
20240909,185000,91966726,820,820,820,820,0
|
|
20240909,184900,91966726,820,820,820,820,0
|
|
20240909,184800,91966726,820,820,820,820,0
|
|
20240909,184700,91966726,820,820,820,820,0
|
|
20240909,184600,91966726,820,820,820,820,0
|
|
20240909,184500,91966726,820,820,820,820,0
|
|
20240909,184400,91966726,820,820,820,820,0
|
|
20240909,184300,91966726,820,820,820,820,0
|
|
20240909,184200,91966726,820,820,820,820,3497
|
|
20240909,184100,91966726,820,820,820,820,0
|
|
20240909,184000,91966726,820,820,820,820,0
|
|
20240909,183900,91966726,820,820,820,820,0
|
|
20240909,183800,91966726,820,820,820,820,0
|
|
20240909,183700,91966726,820,820,820,820,0
|
|
20240909,183600,91966726,820,820,820,820,0
|
|
20240909,183500,91966726,820,820,820,820,0
|
|
20240909,183400,91966726,820,820,820,820,0
|
|
20240909,183300,91966726,820,820,820,820,0
|
|
20240909,183200,91966726,820,820,820,820,0
|
|
20240909,183100,91966726,820,820,820,820,0
|
|
20240909,183000,91966726,820,820,820,820,0
|
|
20240909,182900,91966726,820,820,820,820,0
|
|
20240909,182800,91966726,820,820,820,820,0
|
|
20240909,182700,91966726,820,820,820,820,0
|
|
20240909,182600,91966726,820,820,820,820,0
|
|
20240909,182500,91966726,820,820,820,820,0
|
|
20240909,182400,91966726,820,820,820,820,0
|
|
20240909,182300,91966726,820,820,820,820,0
|
|
20240909,182200,91966726,820,820,820,820,0
|
|
20240909,182100,91966726,820,820,820,820,0
|
|
20240909,182000,91966726,820,820,820,820,0
|
|
20240909,181900,91966726,820,820,820,820,0
|
|
20240909,181800,91966726,820,820,820,820,0
|
|
20240909,181700,91966726,820,820,820,820,0
|
|
20240909,181600,91966726,820,820,820,820,0
|
|
20240909,181500,91966726,820,820,820,820,0
|
|
20240909,181400,91966726,820,820,820,820,0
|
|
20240909,181300,91966726,820,820,820,820,0
|
|
20240909,181200,91966726,820,820,820,820,3497
|
|
20240909,181100,91966726,820,820,820,820,0
|
|
20240909,181000,91966726,820,820,820,820,0
|
|
20240909,180900,91966726,820,820,820,820,0
|
|
20240909,180800,91966726,820,820,820,820,0
|
|
20240909,180700,91966726,820,820,820,820,0
|
|
20240909,180600,91966726,820,820,820,820,0
|
|
20240909,180500,91966726,820,820,820,820,0
|
|
20240909,180400,91966726,820,820,820,820,0
|
|
20240909,180300,91966726,820,820,820,820,0
|
|
20240909,180200,91966726,820,820,820,820,0
|
|
20240909,180100,91966726,820,820,820,820,0
|
|
20240909,180000,91966726,820,820,820,820,0
|
|
20240909,175900,91966726,820,820,820,820,0
|
|
20240909,175800,91966726,820,820,820,820,0
|
|
20240909,175700,91966726,820,820,820,820,0
|
|
20240909,175600,91966726,820,820,820,820,0
|
|
20240909,175500,91966726,820,820,820,820,0
|
|
20240909,175400,91966726,820,820,820,820,0
|
|
20240909,175300,91966726,820,820,820,820,0
|
|
20240909,175200,91966726,820,820,820,820,0
|
|
20240909,175100,91966726,820,820,820,820,0
|
|
20240909,175000,91966726,820,820,820,820,0
|
|
20240909,174900,91966726,820,820,820,820,0
|
|
20240909,174800,91966726,820,820,820,820,0
|
|
20240909,174700,91966726,820,820,820,820,0
|
|
20240909,174600,91966726,820,820,820,820,0
|
|
20240909,174500,91966726,820,820,820,820,0
|
|
20240909,174400,91966726,820,820,820,820,0
|
|
20240909,174300,91966726,820,820,820,820,0
|
|
20240909,174200,91966726,820,820,820,820,3497
|
|
20240909,174100,91966726,820,820,820,820,0
|
|
20240909,174000,91966726,820,820,820,820,0
|
|
20240909,173900,91966726,820,820,820,820,0
|
|
20240909,173800,91966726,820,820,820,820,0
|
|
20240909,173700,91966726,820,820,820,820,0
|
|
20240909,173600,91966726,820,820,820,820,0
|
|
20240909,173500,91966726,820,820,820,820,0
|
|
20240909,173400,91966726,820,820,820,820,0
|
|
20240909,173300,91966726,820,820,820,820,0
|
|
20240909,173200,91966726,820,820,820,820,0
|
|
20240909,173100,91966726,820,820,820,820,0
|
|
20240909,173000,91966726,820,820,820,820,0
|
|
20240909,172900,91966726,820,820,820,820,0
|
|
20240909,172800,91966726,820,820,820,820,0
|
|
20240909,172700,91966726,820,820,820,820,0
|
|
20240909,172600,91966726,820,820,820,820,0
|
|
20240909,172500,91966726,820,820,820,820,0
|
|
20240909,172400,91966726,820,820,820,820,0
|
|
20240909,172300,91966726,820,820,820,820,0
|
|
20240909,172200,91966726,820,820,820,820,0
|
|
20240909,172100,91966726,820,820,820,820,0
|
|
20240909,172000,91966726,820,820,820,820,0
|
|
20240909,171900,91966726,820,820,820,820,0
|
|
20240909,171800,91966726,820,820,820,820,0
|
|
20240909,171700,91966726,820,820,820,820,0
|
|
20240909,171600,91966726,820,820,820,820,0
|
|
20240909,171500,91966726,820,820,820,820,0
|
|
20240909,171400,91966726,820,820,820,820,0
|
|
20240909,171300,91966726,820,820,820,820,0
|
|
20240909,171200,91966726,820,820,820,820,3497
|
|
20240909,171100,91966726,820,820,820,820,0
|
|
20240909,171000,91966726,820,820,820,820,0
|
|
20240909,170900,91966726,820,820,820,820,0
|
|
20240909,170800,91966726,820,820,820,820,0
|
|
20240909,170700,91966726,820,820,820,820,0
|
|
20240909,170600,91966726,820,820,820,820,0
|
|
20240909,170500,91966726,820,820,820,820,0
|
|
20240909,170400,91966726,820,820,820,820,0
|
|
20240909,170300,91966726,820,820,820,820,0
|
|
20240909,170200,91966726,820,820,820,820,0
|
|
20240909,170100,91966726,820,820,820,820,0
|
|
20240909,170000,91966726,820,820,820,820,0
|
|
20240909,165900,91966726,820,820,820,820,0
|
|
20240909,165800,91966726,820,820,820,820,0
|
|
20240909,165700,91966726,820,820,820,820,0
|
|
20240909,165600,91966726,820,820,820,820,0
|
|
20240909,165500,91966726,820,820,820,820,0
|
|
20240909,165400,91966726,820,820,820,820,0
|
|
20240909,165300,91966726,820,820,820,820,0
|
|
20240909,165200,91966726,820,820,820,820,0
|
|
20240909,165100,91966726,820,820,820,820,0
|
|
20240909,165000,91966726,820,820,820,820,0
|
|
20240909,164900,91966726,820,820,820,820,0
|
|
20240909,164800,91966726,820,820,820,820,0
|
|
20240909,164700,91966726,820,820,820,820,0
|
|
20240909,164600,91966726,820,820,820,820,0
|
|
20240909,164500,91966726,820,820,820,820,0
|
|
20240909,164400,91966726,820,820,820,820,0
|
|
20240909,164300,91966726,820,820,820,820,0
|
|
20240909,164200,91966726,820,820,820,820,3497
|
|
20240909,164100,91966726,820,820,820,820,0
|
|
20240909,164000,91966726,820,820,820,820,0
|
|
20240909,163900,91966726,820,820,820,820,0
|
|
20240909,163800,91966726,820,820,820,820,0
|
|
20240909,163700,91966726,820,820,820,820,0
|
|
20240909,163600,91966726,820,820,820,820,0
|
|
20240909,163500,91966726,820,820,820,820,0
|
|
20240909,163400,91966726,820,820,820,820,0
|
|
20240909,163300,91966726,820,820,820,820,0
|
|
20240909,163200,91966726,820,820,820,820,0
|
|
20240909,163100,91966726,820,820,820,820,0
|
|
20240909,163000,91966726,820,820,820,820,0
|
|
20240909,162900,91966726,820,820,820,820,0
|
|
20240909,162800,91966726,820,820,820,820,0
|
|
20240909,162700,91966726,820,820,820,820,0
|
|
20240909,162600,91966726,820,820,820,820,0
|
|
20240909,162500,91966726,820,820,820,820,0
|
|
20240909,162400,91966726,820,820,820,820,0
|
|
20240909,162300,91966726,820,820,820,820,0
|
|
20240909,162200,91966726,820,820,820,820,0
|
|
20240909,162100,91966726,820,820,820,820,0
|
|
20240909,162000,91966726,820,820,820,820,0
|
|
20240909,161900,91966726,820,820,820,820,0
|
|
20240909,161800,91966726,820,820,820,820,0
|
|
20240909,161700,91966726,820,820,820,820,0
|
|
20240909,161600,91966726,820,820,820,820,0
|
|
20240909,161500,91966726,820,820,820,820,0
|
|
20240909,161400,91966726,820,820,820,820,0
|
|
20240909,161300,91966726,820,820,820,820,0
|
|
20240909,161200,91966726,820,820,820,820,3497
|
|
20240909,161100,91966726,820,820,820,820,0
|
|
20240909,161000,91966726,820,820,820,820,0
|
|
20240909,160900,91966726,820,820,820,820,0
|
|
20240909,160800,91966726,820,820,820,820,0
|
|
20240909,160700,91966726,820,820,820,820,0
|
|
20240909,160600,91966726,820,820,820,820,0
|
|
20240909,160500,91966726,820,820,820,820,0
|
|
20240909,160400,91966726,820,820,820,820,0
|
|
20240909,160300,91966726,820,820,820,820,0
|
|
20240909,160200,91966726,820,820,820,820,0
|
|
20240909,160100,91966726,820,820,820,820,0
|
|
20240909,160000,91966726,820,820,820,820,0
|
|
20240909,155900,91966726,820,820,820,820,0
|
|
20240909,155800,91966726,820,820,820,820,0
|
|
20240909,155700,91966726,820,820,820,820,0
|
|
20240909,155600,91966726,820,820,820,820,0
|
|
20240909,155500,91966726,820,820,820,820,0
|
|
20240909,155400,91966726,820,820,820,820,0
|
|
20240909,155300,91966726,820,820,820,820,0
|
|
20240909,155200,91966726,820,820,820,820,0
|
|
20240909,155100,91966726,820,820,820,820,0
|
|
20240909,155000,91966726,820,820,820,820,0
|
|
20240909,154900,91966726,820,820,820,820,0
|
|
20240909,154800,91966726,820,820,820,820,0
|
|
20240909,154700,91966726,820,820,820,820,0
|
|
20240909,154600,91966726,820,820,820,820,0
|
|
20240909,154500,91966726,820,820,820,820,0
|
|
20240909,154400,91966726,820,820,820,820,0
|
|
20240909,154300,91966726,820,820,820,820,0
|
|
20240909,154200,91966726,820,820,820,820,3497
|
|
20240909,154100,91966726,820,820,820,820,0
|
|
20240909,154000,91966726,820,820,820,820,0
|
|
20240909,153900,91966726,820,820,820,820,0
|
|
20240909,153800,91966726,820,820,820,820,0
|
|
20240909,153700,91966726,820,820,820,820,0
|
|
20240909,153600,91966726,820,820,820,820,0
|
|
20240909,153500,91966726,820,820,820,820,0
|
|
20240909,153400,91966726,820,820,820,820,0
|
|
20240909,153300,91966726,820,820,820,820,0
|
|
20240909,153200,91966726,820,820,820,820,0
|
|
20240909,153100,91966726,820,820,820,820,0
|
|
20240909,153000,91966726,820,820,820,820,3497
|
|
20240909,152900,89099186,838,838,838,838,0
|
|
20240909,152800,89099186,838,838,838,838,0
|
|
20240909,152700,89099186,838,838,838,838,0
|
|
20240909,152600,89099186,838,838,838,838,0
|
|
20240909,152500,89099186,838,838,838,838,0
|
|
20240909,152400,89099186,838,838,838,838,0
|
|
20240909,152300,89099186,838,838,838,838,0
|
|
20240909,152200,89099186,838,838,838,838,0
|
|
20240909,152100,89099186,838,838,838,838,0
|
|
20240909,152000,89099186,838,838,838,838,0
|
|
20240909,151900,89099186,838,838,838,838,48
|
|
20240909,151800,89058962,838,840,840,838,15
|
|
20240909,151700,89046376,833,833,833,833,0
|
|
20240909,151600,89046376,833,843,843,833,9
|
|
20240909,151500,89038829,832,832,832,832,34
|
|
20240909,151400,89010541,832,832,832,831,1645
|
|
20240909,151300,87642901,832,836,836,832,827
|
|
20240909,151200,86953833,836,836,836,836,4
|
|
20240909,151100,86950489,839,839,839,839,0
|
|
20240909,151000,86950489,839,838,839,838,12
|
|
20240909,150900,86940424,839,839,839,839,20
|
|
20240909,150800,86923644,842,842,842,842,0
|
|
20240909,150700,86923644,842,842,842,842,0
|
|
20240909,150600,86923644,842,842,842,842,0
|
|
20240909,150500,86923644,842,842,842,842,1
|
|
20240909,150400,86922802,844,844,844,844,0
|
|
20240909,150300,86922802,844,844,844,844,0
|
|
20240909,150200,86922802,844,844,844,844,0
|
|
20240909,150100,86922802,844,844,844,844,1
|
|
20240909,150000,86921958,844,844,844,844,0
|
|
20240909,145900,86921958,844,844,844,844,0
|
|
20240909,145800,86921958,844,844,844,844,0
|
|
20240909,145700,86921958,844,844,844,844,0
|
|
20240909,145600,86921958,844,844,844,844,0
|
|
20240909,145500,86921958,844,844,844,844,1
|
|
20240909,145400,86921114,844,844,844,844,0
|
|
20240909,145300,86921114,844,844,844,844,1
|
|
20240909,145200,86920270,839,839,839,839,130
|
|
20240909,145100,86811200,839,839,839,839,150
|
|
20240909,145000,86685350,839,839,839,839,1020
|
|
20240909,144900,85829570,839,839,839,839,0
|
|
20240909,144800,85829570,839,839,839,839,17
|
|
20240909,144700,85815307,839,839,839,834,930
|
|
20240909,144600,85036257,839,839,839,839,0
|
|
20240909,144500,85036257,839,839,839,839,240
|
|
20240909,144400,84834897,839,842,843,839,49
|
|
20240909,144300,84793595,839,842,842,839,133
|
|
20240909,144200,84681909,843,843,843,843,125
|
|
20240909,144100,84576534,845,845,845,845,0
|
|
20240909,144000,84576534,845,845,845,845,0
|
|
20240909,143900,84576534,845,845,845,845,1
|
|
20240909,143800,84575689,845,845,845,845,1113
|
|
20240909,143700,83635204,845,845,845,845,6
|
|
20240909,143600,83630134,845,845,845,845,551
|
|
20240909,143500,83164539,846,846,846,846,856
|
|
20240909,143400,82440363,846,846,846,846,0
|
|
20240909,143300,82440363,846,847,847,846,160
|
|
20240909,143200,82304942,854,854,854,854,0
|
|
20240909,143100,82304942,854,854,854,854,1036
|
|
20240909,143000,81420198,854,854,854,854,0
|
|
20240909,142900,81420198,854,854,854,854,1000
|
|
20240909,142800,80566198,853,853,854,853,72
|
|
20240909,142700,80504775,849,849,849,849,4
|
|
20240909,142600,80501379,853,853,853,853,25
|
|
20240909,142500,80480054,847,847,847,847,0
|
|
20240909,142400,80480054,847,847,847,847,0
|
|
20240909,142300,80480054,847,847,847,847,44
|
|
20240909,142200,80442786,847,853,853,847,535
|
|
20240909,142100,79986641,854,854,854,854,0
|
|
20240909,142000,79986641,854,854,854,854,188
|
|
20240909,141900,79826089,852,852,852,852,0
|
|
20240909,141800,79826089,852,846,852,845,1202
|
|
20240909,141700,78809802,846,846,846,846,676
|
|
20240909,141600,78237906,845,851,851,845,2370
|
|
20240909,141500,76229369,856,856,856,856,0
|
|
20240909,141400,76229369,856,856,856,856,0
|
|
20240909,141300,76229369,856,848,856,848,2
|
|
20240909,141200,76227665,859,860,860,859,10
|
|
20240909,141100,76219068,861,863,863,847,280
|
|
20240909,141000,75980125,856,875,875,838,3728
|
|
20240909,140900,72794173,858,844,885,844,9786
|
|
20240909,140800,64300605,844,840,844,840,1951
|
|
20240909,140700,62654063,840,840,840,840,0
|
|
20240909,140600,62654063,840,840,840,840,1
|
|
20240909,140500,62653223,840,840,840,840,0
|
|
20240909,140400,62653223,840,840,840,840,0
|
|
20240909,140300,62653223,840,840,840,840,0
|
|
20240909,140200,62653223,840,838,840,838,556
|
|
20240909,140100,62187290,838,838,838,838,5
|
|
20240909,140000,62183100,838,838,838,838,140
|
|
20240909,135900,62065780,838,836,838,836,84
|
|
20240909,135800,61995447,836,836,836,836,0
|
|
20240909,135700,61995447,836,836,836,836,0
|
|
20240909,135600,61995447,836,836,836,836,0
|
|
20240909,135500,61995447,836,836,836,836,0
|
|
20240909,135400,61995447,836,836,836,836,0
|
|
20240909,135300,61995447,836,836,836,836,1
|
|
20240909,135200,61994611,836,835,836,835,1025
|
|
20240909,135100,61137738,835,835,835,835,0
|
|
20240909,135000,61137738,835,835,835,835,0
|
|
20240909,134900,61137738,835,833,835,833,869
|
|
20240909,134800,60413858,833,833,833,833,0
|
|
20240909,134700,60413858,833,833,833,833,0
|
|
20240909,134600,60413858,833,833,833,833,0
|
|
20240909,134500,60413858,833,833,833,833,0
|
|
20240909,134400,60413858,833,833,833,833,0
|
|
20240909,134300,60413858,833,833,833,833,1
|
|
20240909,134200,60413025,830,830,830,830,471
|
|
20240909,134100,60022095,833,833,833,833,1
|
|
20240909,134000,60021262,833,830,833,830,303
|
|
20240909,133900,59769763,833,833,833,833,0
|
|
20240909,133800,59769763,833,833,833,833,0
|
|
20240909,133700,59769763,833,833,833,833,100
|
|
20240909,133600,59686463,833,833,833,833,0
|
|
20240909,133500,59686463,833,833,833,833,0
|
|
20240909,133400,59686463,833,833,833,833,0
|
|
20240909,133300,59686463,833,833,833,833,4
|
|
20240909,133200,59683131,833,833,833,833,0
|
|
20240909,133100,59683131,833,829,833,829,101
|
|
20240909,133000,59599398,828,828,828,828,0
|
|
20240909,132900,59599398,828,828,828,828,0
|
|
20240909,132800,59599398,828,828,828,828,0
|
|
20240909,132700,59599398,828,828,828,828,0
|
|
20240909,132600,59599398,828,830,830,828,200
|
|
20240909,132500,59433450,833,833,833,833,120
|
|
20240909,132400,59333490,830,830,830,830,179
|
|
20240909,132300,59184920,830,830,830,830,545
|
|
20240909,132200,58732570,830,830,830,830,50
|
|
20240909,132100,58691070,830,830,830,830,0
|
|
20240909,132000,58691070,830,830,830,830,0
|
|
20240909,131900,58691070,830,830,830,830,0
|
|
20240909,131800,58691070,830,830,830,830,0
|
|
20240909,131700,58691070,830,830,830,830,0
|
|
20240909,131600,58691070,830,830,830,830,0
|
|
20240909,131500,58691070,830,830,830,830,0
|
|
20240909,131400,58691070,830,830,830,830,2
|
|
20240909,131300,58689410,830,830,830,830,0
|
|
20240909,131200,58689410,830,830,830,830,1
|
|
20240909,131100,58688580,829,829,829,829,0
|
|
20240909,131000,58688580,829,829,829,829,20
|
|
20240909,130900,58672000,830,830,830,830,0
|
|
20240909,130800,58672000,830,830,830,830,13
|
|
20240909,130700,58661210,830,830,830,830,0
|
|
20240909,130600,58661210,830,830,830,830,0
|
|
20240909,130500,58661210,830,830,830,830,1
|
|
20240909,130400,58660380,830,830,830,830,0
|
|
20240909,130300,58660380,830,830,830,830,0
|
|
20240909,130200,58660380,830,830,830,830,0
|
|
20240909,130100,58660380,830,830,830,830,0
|
|
20240909,130000,58660380,830,830,830,830,698
|
|
20240909,125900,58081040,830,830,830,830,0
|
|
20240909,125800,58081040,830,830,830,830,0
|
|
20240909,125700,58081040,830,830,830,830,0
|
|
20240909,125600,58081040,830,830,830,830,893
|
|
20240909,125500,57339850,830,830,830,830,1000
|
|
20240909,125400,56509850,827,827,827,827,0
|
|
20240909,125300,56509850,827,827,827,827,0
|
|
20240909,125200,56509850,827,827,827,827,34
|
|
20240909,125100,56481732,829,829,829,829,40
|
|
20240909,125000,56448572,833,833,833,833,0
|
|
20240909,124900,56448572,833,833,833,833,0
|
|
20240909,124800,56448572,833,833,833,833,1
|
|
20240909,124700,56447739,829,829,829,829,0
|
|
20240909,124600,56447739,829,829,829,829,0
|
|
20240909,124500,56447739,829,829,829,829,0
|
|
20240909,124400,56447739,829,829,829,829,0
|
|
20240909,124300,56447739,829,829,829,829,0
|
|
20240909,124200,56447739,829,829,829,829,500
|
|
20240909,124100,56033239,833,833,833,833,0
|
|
20240909,124000,56033239,833,833,833,833,6
|
|
20240909,123900,56028241,833,833,833,833,294
|
|
20240909,123800,55783339,833,832,833,832,7
|
|
20240909,123700,55777509,831,831,831,831,0
|
|
20240909,123600,55777509,831,831,831,831,0
|
|
20240909,123500,55777509,831,831,831,831,1
|
|
20240909,123400,55776678,830,829,830,829,150
|
|
20240909,123300,55652326,829,829,829,829,2
|
|
20240909,123200,55650668,829,829,829,829,10
|
|
20240909,123100,55642378,829,827,829,827,170
|
|
20240909,123000,55501748,829,829,829,829,0
|
|
20240909,122900,55501748,829,829,829,829,0
|
|
20240909,122800,55501748,829,829,829,829,0
|
|
20240909,122700,55501748,829,829,829,829,0
|
|
20240909,122600,55501748,829,829,829,829,0
|
|
20240909,122500,55501748,829,829,829,829,0
|
|
20240909,122400,55501748,829,829,829,829,0
|
|
20240909,122300,55501748,829,829,829,829,0
|
|
20240909,122200,55501748,829,829,829,829,0
|
|
20240909,122100,55501748,829,829,829,829,0
|
|
20240909,122000,55501748,829,829,829,829,0
|
|
20240909,121900,55501748,829,829,829,829,1
|
|
20240909,121800,55500919,828,828,828,828,0
|
|
20240909,121700,55500919,828,828,828,828,0
|
|
20240909,121600,55500919,828,828,828,828,10
|
|
20240909,121500,55492639,827,827,827,827,0
|
|
20240909,121400,55492639,827,824,827,824,5321
|
|
20240909,121300,51093772,824,824,824,824,0
|
|
20240909,121200,51093772,824,822,824,822,150
|
|
20240909,121100,50970469,822,822,822,822,2
|
|
20240909,121000,50968825,821,821,821,821,461
|
|
20240909,120900,50590344,820,820,820,820,37
|
|
20240909,120800,50560004,821,821,821,821,0
|
|
20240909,120700,50560004,821,821,821,821,0
|
|
20240909,120600,50560004,821,821,821,821,0
|
|
20240909,120500,50560004,821,821,821,821,0
|
|
20240909,120400,50560004,821,821,821,821,0
|
|
20240909,120300,50560004,821,821,821,821,13
|
|
20240909,120200,50549331,821,821,821,821,0
|
|
20240909,120100,50549331,821,821,821,821,158
|
|
20240909,120000,50419613,822,822,822,822,0
|
|
20240909,115900,50419613,822,822,822,822,0
|
|
20240909,115800,50419613,822,822,822,822,0
|
|
20240909,115700,50419613,822,822,822,822,0
|
|
20240909,115600,50419613,822,822,822,822,0
|
|
20240909,115500,50419613,822,822,822,822,0
|
|
20240909,115400,50419613,822,822,822,822,0
|
|
20240909,115300,50419613,822,822,822,822,0
|
|
20240909,115200,50419613,822,822,822,822,0
|
|
20240909,115100,50419613,822,822,822,822,0
|
|
20240909,115000,50419613,822,822,822,822,0
|
|
20240909,114900,50419613,822,822,822,822,0
|
|
20240909,114800,50419613,822,822,822,822,0
|
|
20240909,114700,50419613,822,822,822,822,0
|
|
20240909,114600,50419613,822,822,822,822,0
|
|
20240909,114500,50419613,822,822,822,822,0
|
|
20240909,114400,50419613,822,822,822,822,0
|
|
20240909,114300,50419613,822,822,822,822,0
|
|
20240909,114200,50419613,822,822,822,822,0
|
|
20240909,114100,50419613,822,822,822,822,0
|
|
20240909,114000,50419613,822,822,822,822,0
|
|
20240909,113900,50419613,822,822,822,822,0
|
|
20240909,113800,50419613,822,822,822,822,0
|
|
20240909,113700,50419613,822,822,822,822,0
|
|
20240909,113600,50419613,822,822,822,822,0
|
|
20240909,113500,50419613,822,821,822,821,475
|
|
20240909,113400,50029257,821,821,821,821,2
|
|
20240909,113300,50027615,813,813,813,813,0
|
|
20240909,113200,50027615,813,813,813,813,0
|
|
20240909,113100,50027615,813,813,813,813,99
|
|
20240909,113000,49947128,812,814,814,812,152
|
|
20240909,112900,49823627,815,815,815,815,0
|
|
20240909,112800,49823627,815,815,815,815,0
|
|
20240909,112700,49823627,815,815,815,815,0
|
|
20240909,112600,49823627,815,815,815,815,0
|
|
20240909,112500,49823627,815,814,815,814,721
|
|
20240909,112400,49236487,814,814,814,814,11
|
|
20240909,112300,49227533,814,814,814,814,10
|
|
20240909,112200,49219393,812,812,812,812,246
|
|
20240909,112100,49019641,810,810,810,810,14394
|
|
20240909,112000,37360501,810,810,810,810,0
|
|
20240909,111900,37360501,810,810,810,810,0
|
|
20240909,111800,37360501,810,810,810,810,0
|
|
20240909,111700,37360501,810,810,810,810,0
|
|
20240909,111600,37360501,810,810,810,810,100
|
|
20240909,111500,37279501,810,810,810,810,0
|
|
20240909,111400,37279501,810,810,810,810,0
|
|
20240909,111300,37279501,810,810,810,810,0
|
|
20240909,111200,37279501,810,810,810,810,0
|
|
20240909,111100,37279501,810,810,810,810,0
|
|
20240909,111000,37279501,810,810,810,810,49
|
|
20240909,110900,37239811,810,810,810,810,0
|
|
20240909,110800,37239811,810,810,810,810,2
|
|
20240909,110700,37238191,806,806,806,806,0
|
|
20240909,110600,37238191,806,806,806,806,0
|
|
20240909,110500,37238191,806,806,806,806,0
|
|
20240909,110400,37238191,806,806,806,806,0
|
|
20240909,110300,37238191,806,806,806,806,0
|
|
20240909,110200,37238191,806,806,806,806,0
|
|
20240909,110100,37238191,806,806,806,806,5
|
|
20240909,110000,37234161,806,806,806,806,0
|
|
20240909,105900,37234161,806,806,806,806,0
|
|
20240909,105800,37234161,806,806,806,806,0
|
|
20240909,105700,37234161,806,809,809,806,1000
|
|
20240909,105600,36427828,810,810,810,810,1
|
|
20240909,105500,36427018,810,810,810,810,2
|
|
20240909,105400,36425398,809,809,809,809,389
|
|
20240909,105300,36110697,809,809,809,809,0
|
|
20240909,105200,36110697,809,809,809,809,1
|
|
20240909,105100,36109888,806,806,806,806,0
|
|
20240909,105000,36109888,806,806,806,806,0
|
|
20240909,104900,36109888,806,806,806,806,0
|
|
20240909,104800,36109888,806,806,806,806,0
|
|
20240909,104700,36109888,806,806,806,806,0
|
|
20240909,104600,36109888,806,806,806,806,0
|
|
20240909,104500,36109888,806,806,806,806,0
|
|
20240909,104400,36109888,806,806,806,806,0
|
|
20240909,104300,36109888,806,806,806,806,35
|
|
20240909,104200,36081678,806,806,806,806,0
|
|
20240909,104100,36081678,806,806,806,806,0
|
|
20240909,104000,36081678,806,809,809,806,20
|
|
20240909,103900,36065528,806,806,806,806,0
|
|
20240909,103800,36065528,806,806,806,806,0
|
|
20240909,103700,36065528,806,806,806,806,0
|
|
20240909,103600,36065528,806,806,806,806,0
|
|
20240909,103500,36065528,806,806,806,806,0
|
|
20240909,103400,36065528,806,806,806,806,0
|
|
20240909,103300,36065528,806,806,806,806,0
|
|
20240909,103200,36065528,806,806,806,806,0
|
|
20240909,103100,36065528,806,806,806,806,28
|
|
20240909,103000,36042960,807,807,807,807,0
|
|
20240909,102900,36042960,807,807,807,807,0
|
|
20240909,102800,36042960,807,807,807,807,0
|
|
20240909,102700,36042960,807,807,811,807,8
|
|
20240909,102600,36036500,807,807,807,806,9
|
|
20240909,102500,36029240,800,802,802,800,2584
|
|
20240909,102400,33960470,802,802,802,802,0
|
|
20240909,102300,33960470,802,811,811,802,17
|
|
20240909,102200,33946827,811,811,811,811,0
|
|
20240909,102100,33946827,811,811,811,811,4
|
|
20240909,102000,33943583,811,811,811,811,1
|
|
20240909,101900,33942772,802,802,802,802,0
|
|
20240909,101800,33942772,802,803,803,802,2908
|
|
20240909,101700,31609658,802,802,802,802,0
|
|
20240909,101600,31609658,802,802,802,802,0
|
|
20240909,101500,31609658,802,802,802,802,0
|
|
20240909,101400,31609658,802,804,804,802,1693
|
|
20240909,101300,30249894,804,810,810,804,4035
|
|
20240909,101200,26998505,809,809,809,809,1689
|
|
20240909,101100,25632104,812,812,812,812,311
|
|
20240909,101000,25379572,812,812,812,812,0
|
|
20240909,100900,25379572,812,812,812,812,58
|
|
20240909,100800,25332476,812,812,812,812,0
|
|
20240909,100700,25332476,812,812,812,812,30
|
|
20240909,100600,25308116,809,809,809,809,0
|
|
20240909,100500,25308116,809,819,819,809,2500
|
|
20240909,100400,23279597,824,824,824,824,0
|
|
20240909,100300,23279597,824,824,824,824,3
|
|
20240909,100200,23277125,824,824,824,824,0
|
|
20240909,100100,23277125,824,824,824,824,0
|
|
20240909,100000,23277125,824,824,824,824,0
|
|
20240909,095900,23277125,824,824,824,824,0
|
|
20240909,095800,23277125,824,824,824,824,0
|
|
20240909,095700,23277125,824,824,824,824,1
|
|
20240909,095600,23276301,824,824,824,824,1
|
|
20240909,095500,23275477,819,819,819,819,300
|
|
20240909,095400,23029777,817,817,817,817,80
|
|
20240909,095300,22964417,827,827,827,827,0
|
|
20240909,095200,22964417,827,827,827,827,0
|
|
20240909,095100,22964417,827,827,827,827,0
|
|
20240909,095000,22964417,827,827,827,827,3258
|
|
20240909,094900,20270051,827,827,827,827,0
|
|
20240909,094800,20270051,827,827,827,827,0
|
|
20240909,094700,20270051,827,827,827,827,0
|
|
20240909,094600,20270051,827,827,827,827,0
|
|
20240909,094500,20270051,827,827,827,827,2
|
|
20240909,094400,20268397,827,827,827,827,48
|
|
20240909,094300,20228701,827,826,827,826,2531
|
|
20240909,094200,18136195,817,827,827,817,136
|
|
20240909,094100,18025033,827,821,827,821,57
|
|
20240909,094000,17978080,821,821,821,821,1
|
|
20240909,093900,17977259,816,821,821,816,2501
|
|
20240909,093800,15933312,821,821,821,821,2
|
|
20240909,093700,15931670,821,821,821,821,398
|
|
20240909,093600,15604912,823,823,823,823,8
|
|
20240909,093500,15598328,823,823,823,823,0
|
|
20240909,093400,15598328,823,823,823,823,0
|
|
20240909,093300,15598328,823,823,823,823,1
|
|
20240909,093200,15597505,820,820,820,820,0
|
|
20240909,093100,15597505,820,820,820,820,0
|
|
20240909,093000,15597505,820,820,820,820,33
|
|
20240909,092900,15570445,820,819,820,819,601
|
|
20240909,092800,15077988,819,817,819,817,502
|
|
20240909,092700,14667282,816,816,816,816,0
|
|
20240909,092600,14667282,816,816,816,816,1935
|
|
20240909,092500,13088322,816,816,816,816,5
|
|
20240909,092400,13084242,816,816,816,816,1
|
|
20240909,092300,13083426,809,810,810,809,401
|
|
20240909,092200,12759007,816,816,816,816,25
|
|
20240909,092100,12738607,816,816,816,816,11
|
|
20240909,092000,12729631,806,806,806,806,0
|
|
20240909,091900,12729631,806,806,806,806,0
|
|
20240909,091800,12729631,806,806,806,806,0
|
|
20240909,091700,12729631,806,807,807,806,1503
|
|
20240909,091600,11518185,806,806,806,806,0
|
|
20240909,091500,11518185,806,806,806,806,0
|
|
20240909,091400,11518185,806,806,806,806,0
|
|
20240909,091300,11518185,806,806,806,806,0
|
|
20240909,091200,11518185,806,806,806,806,0
|
|
20240909,091100,11518185,806,810,810,800,245
|
|
20240909,091000,11321347,815,815,815,815,550
|
|
20240909,090900,10873097,815,815,815,815,2061
|
|
20240909,090800,9193382,815,815,815,814,200
|
|
20240909,090700,9030482,813,807,813,807,104
|
|
20240909,090600,8946548,817,815,817,815,1101
|
|
20240909,090500,8047140,817,820,820,817,2256
|
|
20240909,090400,6203553,820,820,834,817,2025
|
|
20240909,090300,4547838,821,823,823,821,1760
|
|
20240909,090200,3101531,823,822,848,822,264
|
|
20240909,090100,2879778,822,822,822,822,0
|
|
20240909,090000,2879778,822,820,823,820,3504
|