717 lines
30 KiB
CSV
717 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,205400,98824069,880,880,880,880,2152
|
|
20240905,205300,98824069,880,880,880,880,0
|
|
20240905,205200,98824069,880,880,880,880,0
|
|
20240905,205100,98824069,880,880,880,880,0
|
|
20240905,205000,98824069,880,880,880,880,0
|
|
20240905,204900,98824069,880,880,880,880,0
|
|
20240905,204800,98824069,880,880,880,880,0
|
|
20240905,204700,98824069,880,880,880,880,0
|
|
20240905,204600,98824069,880,880,880,880,0
|
|
20240905,204500,98824069,880,880,880,880,0
|
|
20240905,204400,98824069,880,880,880,880,0
|
|
20240905,204300,98824069,880,880,880,880,0
|
|
20240905,204200,98824069,880,880,880,880,0
|
|
20240905,204100,98824069,880,880,880,880,0
|
|
20240905,204000,98824069,880,880,880,880,0
|
|
20240905,203900,98824069,880,880,880,880,0
|
|
20240905,203800,98824069,880,880,880,880,0
|
|
20240905,203700,98824069,880,880,880,880,0
|
|
20240905,203600,98824069,880,880,880,880,0
|
|
20240905,203500,98824069,880,880,880,880,0
|
|
20240905,203400,98824069,880,880,880,880,0
|
|
20240905,203300,98824069,880,880,880,880,0
|
|
20240905,203200,98824069,880,880,880,880,0
|
|
20240905,203100,98824069,880,880,880,880,0
|
|
20240905,203000,98824069,880,880,880,880,0
|
|
20240905,202900,98824069,880,880,880,880,0
|
|
20240905,202800,98824069,880,880,880,880,0
|
|
20240905,202700,98824069,880,880,880,880,0
|
|
20240905,202600,98824069,880,880,880,880,0
|
|
20240905,202500,98824069,880,880,880,880,0
|
|
20240905,202400,98824069,880,880,880,880,2152
|
|
20240905,202300,98824069,880,880,880,880,0
|
|
20240905,202200,98824069,880,880,880,880,0
|
|
20240905,202100,98824069,880,880,880,880,0
|
|
20240905,202000,98824069,880,880,880,880,0
|
|
20240905,201900,98824069,880,880,880,880,0
|
|
20240905,201800,98824069,880,880,880,880,0
|
|
20240905,201700,98824069,880,880,880,880,0
|
|
20240905,201600,98824069,880,880,880,880,0
|
|
20240905,201500,98824069,880,880,880,880,0
|
|
20240905,201400,98824069,880,880,880,880,0
|
|
20240905,201300,98824069,880,880,880,880,0
|
|
20240905,201200,98824069,880,880,880,880,0
|
|
20240905,201100,98824069,880,880,880,880,0
|
|
20240905,201000,98824069,880,880,880,880,0
|
|
20240905,200900,98824069,880,880,880,880,0
|
|
20240905,200800,98824069,880,880,880,880,0
|
|
20240905,200700,98824069,880,880,880,880,0
|
|
20240905,200600,98824069,880,880,880,880,0
|
|
20240905,200500,98824069,880,880,880,880,0
|
|
20240905,200400,98824069,880,880,880,880,0
|
|
20240905,200300,98824069,880,880,880,880,0
|
|
20240905,200200,98824069,880,880,880,880,0
|
|
20240905,200100,98824069,880,880,880,880,0
|
|
20240905,200000,98824069,880,880,880,880,0
|
|
20240905,195900,98824069,880,880,880,880,0
|
|
20240905,195800,98824069,880,880,880,880,0
|
|
20240905,195700,98824069,880,880,880,880,0
|
|
20240905,195600,98824069,880,880,880,880,0
|
|
20240905,195500,98824069,880,880,880,880,0
|
|
20240905,195400,98824069,880,880,880,880,2152
|
|
20240905,195300,98824069,880,880,880,880,0
|
|
20240905,195200,98824069,880,880,880,880,0
|
|
20240905,195100,98824069,880,880,880,880,0
|
|
20240905,195000,98824069,880,880,880,880,0
|
|
20240905,194900,98824069,880,880,880,880,0
|
|
20240905,194800,98824069,880,880,880,880,0
|
|
20240905,194700,98824069,880,880,880,880,0
|
|
20240905,194600,98824069,880,880,880,880,0
|
|
20240905,194500,98824069,880,880,880,880,0
|
|
20240905,194400,98824069,880,880,880,880,0
|
|
20240905,194300,98824069,880,880,880,880,0
|
|
20240905,194200,98824069,880,880,880,880,0
|
|
20240905,194100,98824069,880,880,880,880,0
|
|
20240905,194000,98824069,880,880,880,880,0
|
|
20240905,193900,98824069,880,880,880,880,0
|
|
20240905,193800,98824069,880,880,880,880,0
|
|
20240905,193700,98824069,880,880,880,880,0
|
|
20240905,193600,98824069,880,880,880,880,0
|
|
20240905,193500,98824069,880,880,880,880,0
|
|
20240905,193400,98824069,880,880,880,880,0
|
|
20240905,193300,98824069,880,880,880,880,0
|
|
20240905,193200,98824069,880,880,880,880,0
|
|
20240905,193100,98824069,880,880,880,880,0
|
|
20240905,193000,98824069,880,880,880,880,0
|
|
20240905,192900,98824069,880,880,880,880,0
|
|
20240905,192800,98824069,880,880,880,880,0
|
|
20240905,192700,98824069,880,880,880,880,0
|
|
20240905,192600,98824069,880,880,880,880,0
|
|
20240905,192500,98824069,880,880,880,880,0
|
|
20240905,192400,98824069,880,880,880,880,2152
|
|
20240905,192300,98824069,880,880,880,880,0
|
|
20240905,192200,98824069,880,880,880,880,0
|
|
20240905,192100,98824069,880,880,880,880,0
|
|
20240905,192000,98824069,880,880,880,880,0
|
|
20240905,191900,98824069,880,880,880,880,0
|
|
20240905,191800,98824069,880,880,880,880,0
|
|
20240905,191700,98824069,880,880,880,880,0
|
|
20240905,191600,98824069,880,880,880,880,0
|
|
20240905,191500,98824069,880,880,880,880,0
|
|
20240905,191400,98824069,880,880,880,880,0
|
|
20240905,191300,98824069,880,880,880,880,0
|
|
20240905,191200,98824069,880,880,880,880,0
|
|
20240905,191100,98824069,880,880,880,880,0
|
|
20240905,191000,98824069,880,880,880,880,0
|
|
20240905,190900,98824069,880,880,880,880,0
|
|
20240905,190800,98824069,880,880,880,880,0
|
|
20240905,190700,98824069,880,880,880,880,0
|
|
20240905,190600,98824069,880,880,880,880,0
|
|
20240905,190500,98824069,880,880,880,880,0
|
|
20240905,190400,98824069,880,880,880,880,0
|
|
20240905,190300,98824069,880,880,880,880,0
|
|
20240905,190200,98824069,880,880,880,880,0
|
|
20240905,190100,98824069,880,880,880,880,0
|
|
20240905,190000,98824069,880,880,880,880,0
|
|
20240905,185900,98824069,880,880,880,880,0
|
|
20240905,185800,98824069,880,880,880,880,0
|
|
20240905,185700,98824069,880,880,880,880,0
|
|
20240905,185600,98824069,880,880,880,880,0
|
|
20240905,185500,98824069,880,880,880,880,0
|
|
20240905,185400,98824069,880,880,880,880,2152
|
|
20240905,185300,98824069,880,880,880,880,0
|
|
20240905,185200,98824069,880,880,880,880,0
|
|
20240905,185100,98824069,880,880,880,880,0
|
|
20240905,185000,98824069,880,880,880,880,0
|
|
20240905,184900,98824069,880,880,880,880,0
|
|
20240905,184800,98824069,880,880,880,880,0
|
|
20240905,184700,98824069,880,880,880,880,0
|
|
20240905,184600,98824069,880,880,880,880,0
|
|
20240905,184500,98824069,880,880,880,880,0
|
|
20240905,184400,98824069,880,880,880,880,0
|
|
20240905,184300,98824069,880,880,880,880,0
|
|
20240905,184200,98824069,880,880,880,880,0
|
|
20240905,184100,98824069,880,880,880,880,0
|
|
20240905,184000,98824069,880,880,880,880,0
|
|
20240905,183900,98824069,880,880,880,880,0
|
|
20240905,183800,98824069,880,880,880,880,0
|
|
20240905,183700,98824069,880,880,880,880,0
|
|
20240905,183600,98824069,880,880,880,880,0
|
|
20240905,183500,98824069,880,880,880,880,0
|
|
20240905,183400,98824069,880,880,880,880,0
|
|
20240905,183300,98824069,880,880,880,880,0
|
|
20240905,183200,98824069,880,880,880,880,0
|
|
20240905,183100,98824069,880,880,880,880,0
|
|
20240905,183000,98824069,880,880,880,880,0
|
|
20240905,182900,98824069,880,880,880,880,0
|
|
20240905,182800,98824069,880,880,880,880,0
|
|
20240905,182700,98824069,880,880,880,880,0
|
|
20240905,182600,98824069,880,880,880,880,0
|
|
20240905,182500,98824069,880,880,880,880,0
|
|
20240905,182400,98824069,880,880,880,880,2152
|
|
20240905,182300,98824069,880,880,880,880,0
|
|
20240905,182200,98824069,880,880,880,880,0
|
|
20240905,182100,98824069,880,880,880,880,0
|
|
20240905,182000,98824069,880,880,880,880,0
|
|
20240905,181900,98824069,880,880,880,880,0
|
|
20240905,181800,98824069,880,880,880,880,0
|
|
20240905,181700,98824069,880,880,880,880,0
|
|
20240905,181600,98824069,880,880,880,880,0
|
|
20240905,181500,98824069,880,880,880,880,0
|
|
20240905,181400,98824069,880,880,880,880,0
|
|
20240905,181300,98824069,880,880,880,880,0
|
|
20240905,181200,98824069,880,880,880,880,0
|
|
20240905,181100,98824069,880,880,880,880,0
|
|
20240905,181000,98824069,880,880,880,880,0
|
|
20240905,180900,98824069,880,880,880,880,0
|
|
20240905,180800,98824069,880,880,880,880,0
|
|
20240905,180700,98824069,880,880,880,880,0
|
|
20240905,180600,98824069,880,880,880,880,0
|
|
20240905,180500,98824069,880,880,880,880,0
|
|
20240905,180400,98824069,880,880,880,880,0
|
|
20240905,180300,98824069,880,880,880,880,0
|
|
20240905,180200,98824069,880,880,880,880,0
|
|
20240905,180100,98824069,880,880,880,880,0
|
|
20240905,180000,98824069,880,880,880,880,0
|
|
20240905,175900,98824069,880,880,880,880,0
|
|
20240905,175800,98824069,880,880,880,880,0
|
|
20240905,175700,98824069,880,880,880,880,0
|
|
20240905,175600,98824069,880,880,880,880,0
|
|
20240905,175500,98824069,880,880,880,880,0
|
|
20240905,175400,98824069,880,880,880,880,2152
|
|
20240905,175300,98824069,880,880,880,880,0
|
|
20240905,175200,98824069,880,880,880,880,0
|
|
20240905,175100,98824069,880,880,880,880,0
|
|
20240905,175000,98824069,880,880,880,880,0
|
|
20240905,174900,98824069,880,880,880,880,0
|
|
20240905,174800,98824069,880,880,880,880,0
|
|
20240905,174700,98824069,880,880,880,880,0
|
|
20240905,174600,98824069,880,880,880,880,0
|
|
20240905,174500,98824069,880,880,880,880,0
|
|
20240905,174400,98824069,880,880,880,880,0
|
|
20240905,174300,98824069,880,880,880,880,0
|
|
20240905,174200,98824069,880,880,880,880,0
|
|
20240905,174100,98824069,880,880,880,880,0
|
|
20240905,174000,98824069,880,880,880,880,0
|
|
20240905,173900,98824069,880,880,880,880,0
|
|
20240905,173800,98824069,880,880,880,880,0
|
|
20240905,173700,98824069,880,880,880,880,0
|
|
20240905,173600,98824069,880,880,880,880,0
|
|
20240905,173500,98824069,880,880,880,880,0
|
|
20240905,173400,98824069,880,880,880,880,0
|
|
20240905,173300,98824069,880,880,880,880,0
|
|
20240905,173200,98824069,880,880,880,880,0
|
|
20240905,173100,98824069,880,880,880,880,0
|
|
20240905,173000,98824069,880,880,880,880,0
|
|
20240905,172900,98824069,880,880,880,880,0
|
|
20240905,172800,98824069,880,880,880,880,0
|
|
20240905,172700,98824069,880,880,880,880,0
|
|
20240905,172600,98824069,880,880,880,880,0
|
|
20240905,172500,98824069,880,880,880,880,0
|
|
20240905,172400,98824069,880,880,880,880,2152
|
|
20240905,172300,98824069,880,880,880,880,0
|
|
20240905,172200,98824069,880,880,880,880,0
|
|
20240905,172100,98824069,880,880,880,880,0
|
|
20240905,172000,98824069,880,880,880,880,0
|
|
20240905,171900,98824069,880,880,880,880,0
|
|
20240905,171800,98824069,880,880,880,880,0
|
|
20240905,171700,98824069,880,880,880,880,0
|
|
20240905,171600,98824069,880,880,880,880,0
|
|
20240905,171500,98824069,880,880,880,880,0
|
|
20240905,171400,98824069,880,880,880,880,0
|
|
20240905,171300,98824069,880,880,880,880,0
|
|
20240905,171200,98824069,880,880,880,880,0
|
|
20240905,171100,98824069,880,880,880,880,0
|
|
20240905,171000,98824069,880,880,880,880,0
|
|
20240905,170900,98824069,880,880,880,880,0
|
|
20240905,170800,98824069,880,880,880,880,0
|
|
20240905,170700,98824069,880,880,880,880,0
|
|
20240905,170600,98824069,880,880,880,880,0
|
|
20240905,170500,98824069,880,880,880,880,0
|
|
20240905,170400,98824069,880,880,880,880,0
|
|
20240905,170300,98824069,880,880,880,880,0
|
|
20240905,170200,98824069,880,880,880,880,0
|
|
20240905,170100,98824069,880,880,880,880,0
|
|
20240905,170000,98824069,880,880,880,880,0
|
|
20240905,165900,98824069,880,880,880,880,0
|
|
20240905,165800,98824069,880,880,880,880,0
|
|
20240905,165700,98824069,880,880,880,880,0
|
|
20240905,165600,98824069,880,880,880,880,0
|
|
20240905,165500,98824069,880,880,880,880,0
|
|
20240905,165400,98824069,880,880,880,880,2152
|
|
20240905,165300,98824069,880,880,880,880,0
|
|
20240905,165200,98824069,880,880,880,880,0
|
|
20240905,165100,98824069,880,880,880,880,0
|
|
20240905,165000,98824069,880,880,880,880,0
|
|
20240905,164900,98824069,880,880,880,880,0
|
|
20240905,164800,98824069,880,880,880,880,0
|
|
20240905,164700,98824069,880,880,880,880,0
|
|
20240905,164600,98824069,880,880,880,880,0
|
|
20240905,164500,98824069,880,880,880,880,0
|
|
20240905,164400,98824069,880,880,880,880,0
|
|
20240905,164300,98824069,880,880,880,880,0
|
|
20240905,164200,98824069,880,880,880,880,0
|
|
20240905,164100,98824069,880,880,880,880,0
|
|
20240905,164000,98824069,880,880,880,880,0
|
|
20240905,163900,98824069,880,880,880,880,0
|
|
20240905,163800,98824069,880,880,880,880,0
|
|
20240905,163700,98824069,880,880,880,880,0
|
|
20240905,163600,98824069,880,880,880,880,0
|
|
20240905,163500,98824069,880,880,880,880,0
|
|
20240905,163400,98824069,880,880,880,880,0
|
|
20240905,163300,98824069,880,880,880,880,0
|
|
20240905,163200,98824069,880,880,880,880,0
|
|
20240905,163100,98824069,880,880,880,880,0
|
|
20240905,163000,98824069,880,880,880,880,0
|
|
20240905,162900,98824069,880,880,880,880,0
|
|
20240905,162800,98824069,880,880,880,880,0
|
|
20240905,162700,98824069,880,880,880,880,0
|
|
20240905,162600,98824069,880,880,880,880,0
|
|
20240905,162500,98824069,880,880,880,880,0
|
|
20240905,162400,98824069,880,880,880,880,2152
|
|
20240905,162300,98824069,880,880,880,880,0
|
|
20240905,162200,98824069,880,880,880,880,0
|
|
20240905,162100,98824069,880,880,880,880,0
|
|
20240905,162000,98824069,880,880,880,880,0
|
|
20240905,161900,98824069,880,880,880,880,0
|
|
20240905,161800,98824069,880,880,880,880,0
|
|
20240905,161700,98824069,880,880,880,880,0
|
|
20240905,161600,98824069,880,880,880,880,0
|
|
20240905,161500,98824069,880,880,880,880,0
|
|
20240905,161400,98824069,880,880,880,880,0
|
|
20240905,161300,98824069,880,880,880,880,0
|
|
20240905,161200,98824069,880,880,880,880,0
|
|
20240905,161100,98824069,880,880,880,880,0
|
|
20240905,161000,98824069,880,880,880,880,0
|
|
20240905,160900,98824069,880,880,880,880,0
|
|
20240905,160800,98824069,880,880,880,880,0
|
|
20240905,160700,98824069,880,880,880,880,0
|
|
20240905,160600,98824069,880,880,880,880,0
|
|
20240905,160500,98824069,880,880,880,880,0
|
|
20240905,160400,98824069,880,880,880,880,0
|
|
20240905,160300,98824069,880,880,880,880,0
|
|
20240905,160200,98824069,880,880,880,880,0
|
|
20240905,160100,98824069,880,880,880,880,0
|
|
20240905,160000,98824069,880,880,880,880,0
|
|
20240905,155900,98824069,880,880,880,880,0
|
|
20240905,155800,98824069,880,880,880,880,0
|
|
20240905,155700,98824069,880,880,880,880,0
|
|
20240905,155600,98824069,880,880,880,880,0
|
|
20240905,155500,98824069,880,880,880,880,0
|
|
20240905,155400,98824069,880,880,880,880,2152
|
|
20240905,155300,98824069,880,880,880,880,0
|
|
20240905,155200,98824069,880,880,880,880,0
|
|
20240905,155100,98824069,880,880,880,880,0
|
|
20240905,155000,98824069,880,880,880,880,0
|
|
20240905,154900,98824069,880,880,880,880,0
|
|
20240905,154800,98824069,880,880,880,880,0
|
|
20240905,154700,98824069,880,880,880,880,0
|
|
20240905,154600,98824069,880,880,880,880,0
|
|
20240905,154500,98824069,880,880,880,880,0
|
|
20240905,154400,98824069,880,880,880,880,0
|
|
20240905,154300,98824069,880,880,880,880,0
|
|
20240905,154200,98824069,880,880,880,880,0
|
|
20240905,154100,98824069,880,880,880,880,0
|
|
20240905,154000,98824069,880,880,880,880,0
|
|
20240905,153900,98824069,880,880,880,880,0
|
|
20240905,153800,98824069,880,880,880,880,0
|
|
20240905,153700,98824069,880,880,880,880,0
|
|
20240905,153600,98824069,880,880,880,880,0
|
|
20240905,153500,98824069,880,880,880,880,0
|
|
20240905,153400,98824069,880,880,880,880,0
|
|
20240905,153300,98824069,880,880,880,880,0
|
|
20240905,153200,98824069,880,880,880,880,0
|
|
20240905,153100,98824069,880,880,880,880,0
|
|
20240905,153000,98824069,880,880,880,880,2152
|
|
20240905,152900,96930309,881,881,881,881,0
|
|
20240905,152800,96930309,881,881,881,881,0
|
|
20240905,152700,96930309,881,881,881,881,0
|
|
20240905,152600,96930309,881,881,881,881,0
|
|
20240905,152500,96930309,881,881,881,881,0
|
|
20240905,152400,96930309,881,881,881,881,0
|
|
20240905,152300,96930309,881,881,881,881,0
|
|
20240905,152200,96930309,881,881,881,881,0
|
|
20240905,152100,96930309,881,881,881,881,0
|
|
20240905,152000,96930309,881,881,881,881,0
|
|
20240905,151900,96930309,881,881,882,881,901
|
|
20240905,151800,96136527,881,881,881,881,0
|
|
20240905,151700,96136527,881,881,881,881,1500
|
|
20240905,151600,94815027,881,881,881,881,0
|
|
20240905,151500,94815027,881,881,881,881,0
|
|
20240905,151400,94815027,881,882,882,881,1033
|
|
20240905,151300,93903954,883,883,883,883,851
|
|
20240905,151200,93152521,883,883,883,883,0
|
|
20240905,151100,93152521,883,883,883,883,0
|
|
20240905,151000,93152521,883,882,883,882,217
|
|
20240905,150900,92960977,882,882,882,882,1
|
|
20240905,150800,92960095,882,882,882,882,0
|
|
20240905,150700,92960095,882,882,882,882,0
|
|
20240905,150600,92960095,882,882,882,882,0
|
|
20240905,150500,92960095,882,882,882,882,0
|
|
20240905,150400,92960095,882,882,882,882,0
|
|
20240905,150300,92960095,882,882,882,882,0
|
|
20240905,150200,92960095,882,882,882,882,15
|
|
20240905,150100,92946865,882,882,882,882,0
|
|
20240905,150000,92946865,882,882,882,882,0
|
|
20240905,145900,92946865,882,882,882,882,0
|
|
20240905,145800,92946865,882,882,882,882,0
|
|
20240905,145700,92946865,882,882,882,882,0
|
|
20240905,145600,92946865,882,882,882,882,0
|
|
20240905,145500,92946865,882,882,882,882,0
|
|
20240905,145400,92946865,882,882,882,882,0
|
|
20240905,145300,92946865,882,882,882,882,0
|
|
20240905,145200,92946865,882,882,882,882,0
|
|
20240905,145100,92946865,882,882,882,882,0
|
|
20240905,145000,92946865,882,882,882,882,2
|
|
20240905,144900,92945101,882,882,882,882,1
|
|
20240905,144800,92944219,876,876,876,876,0
|
|
20240905,144700,92944219,876,876,876,876,500
|
|
20240905,144600,92506219,882,882,882,882,0
|
|
20240905,144500,92506219,882,882,882,882,0
|
|
20240905,144400,92506219,882,882,882,882,0
|
|
20240905,144300,92506219,882,882,882,882,0
|
|
20240905,144200,92506219,882,882,882,882,0
|
|
20240905,144100,92506219,882,882,882,882,0
|
|
20240905,144000,92506219,882,882,882,882,0
|
|
20240905,143900,92506219,882,882,882,882,0
|
|
20240905,143800,92506219,882,882,882,882,0
|
|
20240905,143700,92506219,882,875,882,874,602
|
|
20240905,143600,91979463,875,875,875,875,0
|
|
20240905,143500,91979463,875,876,877,875,895
|
|
20240905,143400,91195487,877,877,877,877,0
|
|
20240905,143300,91195487,877,875,877,875,1758
|
|
20240905,143200,89656807,877,876,877,876,1743
|
|
20240905,143100,88129739,876,876,876,876,333
|
|
20240905,143000,87838031,876,877,877,876,713
|
|
20240905,142900,87213170,877,878,878,877,1782
|
|
20240905,142800,85649623,877,878,878,877,5639
|
|
20240905,142700,80704140,882,882,882,882,0
|
|
20240905,142600,80704140,882,882,882,882,10
|
|
20240905,142500,80695320,878,878,878,878,0
|
|
20240905,142400,80695320,878,878,878,878,0
|
|
20240905,142300,80695320,878,878,878,878,0
|
|
20240905,142200,80695320,878,878,878,878,0
|
|
20240905,142100,80695320,878,878,878,878,0
|
|
20240905,142000,80695320,878,878,878,878,0
|
|
20240905,141900,80695320,878,878,878,878,0
|
|
20240905,141800,80695320,878,878,878,878,0
|
|
20240905,141700,80695320,878,878,878,878,0
|
|
20240905,141600,80695320,878,878,878,878,500
|
|
20240905,141500,80256320,878,878,878,878,500
|
|
20240905,141400,79817320,878,878,878,878,0
|
|
20240905,141300,79817320,878,878,878,878,100
|
|
20240905,141200,79729520,878,878,878,878,0
|
|
20240905,141100,79729520,878,878,878,878,0
|
|
20240905,141000,79729520,878,878,878,878,236
|
|
20240905,140900,79522312,878,878,878,878,0
|
|
20240905,140800,79522312,878,878,878,878,0
|
|
20240905,140700,79522312,878,878,878,878,94
|
|
20240905,140600,79439780,878,878,878,878,0
|
|
20240905,140500,79439780,878,878,878,878,2758
|
|
20240905,140400,77018256,879,879,879,879,0
|
|
20240905,140300,77018256,879,879,879,879,0
|
|
20240905,140200,77018256,879,879,879,879,0
|
|
20240905,140100,77018256,879,879,879,879,0
|
|
20240905,140000,77018256,879,879,879,879,0
|
|
20240905,135900,77018256,879,879,879,879,0
|
|
20240905,135800,77018256,879,879,879,879,0
|
|
20240905,135700,77018256,879,879,879,879,500
|
|
20240905,135600,76578756,878,878,878,878,0
|
|
20240905,135500,76578756,878,878,878,878,0
|
|
20240905,135400,76578756,878,878,878,878,0
|
|
20240905,135300,76578756,878,878,878,878,1000
|
|
20240905,135200,75700756,878,878,878,878,0
|
|
20240905,135100,75700756,878,878,878,878,0
|
|
20240905,135000,75700756,878,878,878,878,0
|
|
20240905,134900,75700756,878,878,878,878,0
|
|
20240905,134800,75700756,878,878,878,878,0
|
|
20240905,134700,75700756,878,878,878,878,0
|
|
20240905,134600,75700756,878,878,878,878,0
|
|
20240905,134500,75700756,878,878,878,878,0
|
|
20240905,134400,75700756,878,878,878,878,28
|
|
20240905,134300,75676172,878,878,878,878,0
|
|
20240905,134200,75676172,878,878,878,878,0
|
|
20240905,134100,75676172,878,878,878,878,0
|
|
20240905,134000,75676172,878,878,878,878,500
|
|
20240905,133900,75237172,878,878,878,878,1500
|
|
20240905,133800,73920172,879,879,879,879,0
|
|
20240905,133700,73920172,879,879,879,879,0
|
|
20240905,133600,73920172,879,879,879,879,228
|
|
20240905,133500,73719760,878,878,878,878,0
|
|
20240905,133400,73719760,878,878,878,878,0
|
|
20240905,133300,73719760,878,878,878,878,0
|
|
20240905,133200,73719760,878,878,878,878,0
|
|
20240905,133100,73719760,878,878,878,878,6
|
|
20240905,133000,73714492,879,879,879,879,0
|
|
20240905,132900,73714492,879,879,879,879,0
|
|
20240905,132800,73714492,879,879,879,879,0
|
|
20240905,132700,73714492,879,884,884,879,195
|
|
20240905,132600,73543082,878,878,878,878,0
|
|
20240905,132500,73543082,878,878,878,878,0
|
|
20240905,132400,73543082,878,878,878,878,0
|
|
20240905,132300,73543082,878,878,878,878,0
|
|
20240905,132200,73543082,878,878,878,878,0
|
|
20240905,132100,73543082,878,878,878,878,150
|
|
20240905,132000,73411382,879,879,879,879,1745
|
|
20240905,131900,71877527,885,885,885,885,0
|
|
20240905,131800,71877527,885,885,885,885,0
|
|
20240905,131700,71877527,885,882,885,882,276
|
|
20240905,131600,71634071,879,879,879,879,0
|
|
20240905,131500,71634071,879,879,879,879,0
|
|
20240905,131400,71634071,879,879,879,879,0
|
|
20240905,131300,71634071,879,879,879,879,0
|
|
20240905,131200,71634071,879,879,879,879,0
|
|
20240905,131100,71634071,879,879,879,879,0
|
|
20240905,131000,71634071,879,879,879,879,0
|
|
20240905,130900,71634071,879,879,879,879,0
|
|
20240905,130800,71634071,879,879,879,879,0
|
|
20240905,130700,71634071,879,879,879,879,0
|
|
20240905,130600,71634071,879,879,879,879,0
|
|
20240905,130500,71634071,879,879,879,879,0
|
|
20240905,130400,71634071,879,879,879,879,0
|
|
20240905,130300,71634071,879,879,879,879,0
|
|
20240905,130200,71634071,879,879,879,879,0
|
|
20240905,130100,71634071,879,879,879,879,0
|
|
20240905,130000,71634071,879,879,879,879,0
|
|
20240905,125900,71634071,879,879,879,879,0
|
|
20240905,125800,71634071,879,879,879,879,0
|
|
20240905,125700,71634071,879,879,879,879,0
|
|
20240905,125600,71634071,879,879,879,879,0
|
|
20240905,125500,71634071,879,879,879,879,0
|
|
20240905,125400,71634071,879,879,879,879,0
|
|
20240905,125300,71634071,879,880,886,879,4968
|
|
20240905,125200,67236095,879,879,879,879,0
|
|
20240905,125100,67236095,879,879,879,879,0
|
|
20240905,125000,67236095,879,879,879,879,0
|
|
20240905,124900,67236095,879,879,879,879,0
|
|
20240905,124800,67236095,879,879,879,879,0
|
|
20240905,124700,67236095,879,879,879,879,0
|
|
20240905,124600,67236095,879,879,879,879,0
|
|
20240905,124500,67236095,879,879,879,879,0
|
|
20240905,124400,67236095,879,879,879,879,0
|
|
20240905,124300,67236095,879,879,879,879,0
|
|
20240905,124200,67236095,879,879,879,879,0
|
|
20240905,124100,67236095,879,879,879,879,0
|
|
20240905,124000,67236095,879,879,879,879,0
|
|
20240905,123900,67236095,879,879,879,879,1792
|
|
20240905,123800,65660927,879,879,879,879,0
|
|
20240905,123700,65660927,879,879,879,879,0
|
|
20240905,123600,65660927,879,879,879,879,0
|
|
20240905,123500,65660927,879,879,879,879,0
|
|
20240905,123400,65660927,879,879,879,879,100
|
|
20240905,123300,65573027,879,879,879,879,300
|
|
20240905,123200,65309327,879,879,879,879,258
|
|
20240905,123100,65082545,880,880,880,880,0
|
|
20240905,123000,65082545,880,878,880,878,47
|
|
20240905,122900,65041187,879,879,879,879,0
|
|
20240905,122800,65041187,879,879,879,879,0
|
|
20240905,122700,65041187,879,879,879,879,0
|
|
20240905,122600,65041187,879,879,879,879,0
|
|
20240905,122500,65041187,879,879,879,879,0
|
|
20240905,122400,65041187,879,879,879,879,20
|
|
20240905,122300,65023607,879,881,881,879,1369
|
|
20240905,122200,63817886,884,884,884,884,0
|
|
20240905,122100,63817886,884,884,884,884,0
|
|
20240905,122000,63817886,884,884,884,884,0
|
|
20240905,121900,63817886,884,884,884,884,20
|
|
20240905,121800,63800206,885,885,885,882,14723
|
|
20240905,121700,50781373,885,885,885,885,206
|
|
20240905,121600,50599063,885,885,885,885,0
|
|
20240905,121500,50599063,885,885,885,885,0
|
|
20240905,121400,50599063,885,885,885,885,0
|
|
20240905,121300,50599063,885,886,886,885,6278
|
|
20240905,121200,45036906,887,887,887,887,0
|
|
20240905,121100,45036906,887,887,887,887,0
|
|
20240905,121000,45036906,887,887,887,887,0
|
|
20240905,120900,45036906,887,887,887,887,0
|
|
20240905,120800,45036906,887,887,887,887,0
|
|
20240905,120700,45036906,887,888,888,887,4146
|
|
20240905,120600,41357555,888,888,888,888,0
|
|
20240905,120500,41357555,888,888,888,888,0
|
|
20240905,120400,41357555,888,888,888,888,0
|
|
20240905,120300,41357555,888,892,892,888,6616
|
|
20240905,120200,35457914,892,892,892,892,0
|
|
20240905,120100,35457914,892,892,892,892,1791
|
|
20240905,120000,33860342,892,892,892,892,0
|
|
20240905,115900,33860342,892,892,892,892,0
|
|
20240905,115800,33860342,892,892,892,892,0
|
|
20240905,115700,33860342,892,892,892,892,0
|
|
20240905,115600,33860342,892,892,892,892,0
|
|
20240905,115500,33860342,892,892,892,892,0
|
|
20240905,115400,33860342,892,892,892,892,0
|
|
20240905,115300,33860342,892,892,892,892,0
|
|
20240905,115200,33860342,892,892,892,892,0
|
|
20240905,115100,33860342,892,892,892,892,0
|
|
20240905,115000,33860342,892,892,892,892,0
|
|
20240905,114900,33860342,892,892,892,892,0
|
|
20240905,114800,33860342,892,892,892,892,0
|
|
20240905,114700,33860342,892,892,892,892,0
|
|
20240905,114600,33860342,892,892,892,892,0
|
|
20240905,114500,33860342,892,892,892,892,0
|
|
20240905,114400,33860342,892,892,892,892,0
|
|
20240905,114300,33860342,892,892,892,892,0
|
|
20240905,114200,33860342,892,892,892,892,0
|
|
20240905,114100,33860342,892,892,892,892,0
|
|
20240905,114000,33860342,892,892,892,892,1
|
|
20240905,113900,33859450,892,892,892,892,1
|
|
20240905,113800,33858558,887,887,887,887,0
|
|
20240905,113700,33858558,887,887,887,887,0
|
|
20240905,113600,33858558,887,887,887,887,0
|
|
20240905,113500,33858558,887,887,887,887,765
|
|
20240905,113400,33180003,888,888,888,888,0
|
|
20240905,113300,33180003,888,888,888,888,0
|
|
20240905,113200,33180003,888,888,888,888,84
|
|
20240905,113100,33105411,887,887,887,887,0
|
|
20240905,113000,33105411,887,887,887,887,0
|
|
20240905,112900,33105411,887,887,887,887,0
|
|
20240905,112800,33105411,887,887,887,887,196
|
|
20240905,112700,32931559,888,888,888,888,0
|
|
20240905,112600,32931559,888,888,888,888,110
|
|
20240905,112500,32833879,888,888,888,888,0
|
|
20240905,112400,32833879,888,888,888,888,0
|
|
20240905,112300,32833879,888,888,888,888,0
|
|
20240905,112200,32833879,888,888,888,888,0
|
|
20240905,112100,32833879,888,888,888,888,0
|
|
20240905,112000,32833879,888,888,888,888,0
|
|
20240905,111900,32833879,888,888,888,888,0
|
|
20240905,111800,32833879,888,888,888,888,0
|
|
20240905,111700,32833879,888,888,888,888,0
|
|
20240905,111600,32833879,888,888,888,888,0
|
|
20240905,111500,32833879,888,888,888,888,526
|
|
20240905,111400,32366791,888,888,888,888,0
|
|
20240905,111300,32366791,888,888,888,888,2
|
|
20240905,111200,32365015,890,890,890,890,0
|
|
20240905,111100,32365015,890,890,890,890,23
|
|
20240905,111000,32344545,889,889,889,889,40
|
|
20240905,110900,32308985,888,888,888,888,0
|
|
20240905,110800,32308985,888,890,890,888,7469
|
|
20240905,110700,25670577,894,894,894,894,0
|
|
20240905,110600,25670577,894,894,894,894,0
|
|
20240905,110500,25670577,894,894,894,894,0
|
|
20240905,110400,25670577,894,894,894,894,0
|
|
20240905,110300,25670577,894,894,894,894,0
|
|
20240905,110200,25670577,894,894,894,894,0
|
|
20240905,110100,25670577,894,894,894,894,0
|
|
20240905,110000,25670577,894,894,894,894,0
|
|
20240905,105900,25670577,894,894,894,894,0
|
|
20240905,105800,25670577,894,894,894,894,0
|
|
20240905,105700,25670577,894,894,894,894,0
|
|
20240905,105600,25670577,894,894,894,894,0
|
|
20240905,105500,25670577,894,894,894,894,0
|
|
20240905,105400,25670577,894,894,894,894,0
|
|
20240905,105300,25670577,894,894,894,894,0
|
|
20240905,105200,25670577,894,894,894,894,22
|
|
20240905,105100,25650909,894,894,894,894,0
|
|
20240905,105000,25650909,894,894,894,894,0
|
|
20240905,104900,25650909,894,894,894,894,0
|
|
20240905,104800,25650909,894,894,894,894,0
|
|
20240905,104700,25650909,894,894,894,894,0
|
|
20240905,104600,25650909,894,897,897,894,33
|
|
20240905,104500,25621398,897,897,897,897,1
|
|
20240905,104400,25620501,894,894,894,894,236
|
|
20240905,104300,25409517,894,894,894,894,0
|
|
20240905,104200,25409517,894,894,894,894,22
|
|
20240905,104100,25389849,894,894,894,894,9
|
|
20240905,104000,25381803,894,894,894,894,0
|
|
20240905,103900,25381803,894,894,894,894,0
|
|
20240905,103800,25381803,894,894,894,894,29
|
|
20240905,103700,25355877,890,890,890,890,0
|
|
20240905,103600,25355877,890,891,891,890,100
|
|
20240905,103500,25266867,891,891,891,891,0
|
|
20240905,103400,25266867,891,891,891,891,0
|
|
20240905,103300,25266867,891,891,891,891,0
|
|
20240905,103200,25266867,891,891,891,891,0
|
|
20240905,103100,25266867,891,891,891,891,0
|
|
20240905,103000,25266867,891,891,891,891,0
|
|
20240905,102900,25266867,891,891,891,891,0
|
|
20240905,102800,25266867,891,891,891,891,0
|
|
20240905,102700,25266867,891,891,891,891,0
|
|
20240905,102600,25266867,891,891,891,891,1440
|
|
20240905,102500,23983827,894,894,894,894,0
|
|
20240905,102400,23983827,894,894,894,894,0
|
|
20240905,102300,23983827,894,894,894,894,0
|
|
20240905,102200,23983827,894,894,894,894,0
|
|
20240905,102100,23983827,894,894,894,894,0
|
|
20240905,102000,23983827,894,894,894,894,0
|
|
20240905,101900,23983827,894,894,894,894,1
|
|
20240905,101800,23982933,892,894,894,892,376
|
|
20240905,101700,23647539,894,894,894,894,0
|
|
20240905,101600,23647539,894,894,894,894,1
|
|
20240905,101500,23646645,894,894,894,894,0
|
|
20240905,101400,23646645,894,894,894,894,1
|
|
20240905,101300,23645751,893,893,893,893,0
|
|
20240905,101200,23645751,893,893,893,893,0
|
|
20240905,101100,23645751,893,893,893,893,0
|
|
20240905,101000,23645751,893,893,893,893,0
|
|
20240905,100900,23645751,893,893,893,893,0
|
|
20240905,100800,23645751,893,893,893,893,10000
|
|
20240905,100700,14715751,893,893,893,893,0
|
|
20240905,100600,14715751,893,893,893,893,0
|
|
20240905,100500,14715751,893,893,893,893,0
|
|
20240905,100400,14715751,893,893,893,893,1
|
|
20240905,100300,14714858,888,888,888,888,0
|
|
20240905,100200,14714858,888,888,888,888,0
|
|
20240905,100100,14714858,888,888,888,888,0
|
|
20240905,100000,14714858,888,888,888,888,0
|
|
20240905,095900,14714858,888,888,888,888,0
|
|
20240905,095800,14714858,888,888,888,888,4
|
|
20240905,095700,14711306,888,888,888,888,662
|
|
20240905,095600,14123450,887,887,887,887,0
|
|
20240905,095500,14123450,887,887,887,887,0
|
|
20240905,095400,14123450,887,887,887,887,0
|
|
20240905,095300,14123450,887,887,887,887,0
|
|
20240905,095200,14123450,887,887,887,887,0
|
|
20240905,095100,14123450,887,887,887,887,0
|
|
20240905,095000,14123450,887,887,887,887,0
|
|
20240905,094900,14123450,887,887,887,887,0
|
|
20240905,094800,14123450,887,887,887,887,0
|
|
20240905,094700,14123450,887,887,887,887,0
|
|
20240905,094600,14123450,887,887,887,887,0
|
|
20240905,094500,14123450,887,887,887,887,0
|
|
20240905,094400,14123450,887,887,887,887,0
|
|
20240905,094300,14123450,887,889,889,887,1744
|
|
20240905,094200,12574058,897,890,897,890,183
|
|
20240905,094100,12411181,898,898,898,898,0
|
|
20240905,094000,12411181,898,898,898,898,0
|
|
20240905,093900,12411181,898,898,898,898,1
|
|
20240905,093800,12410283,891,891,891,891,0
|
|
20240905,093700,12410283,891,891,891,891,0
|
|
20240905,093600,12410283,891,891,891,891,39
|
|
20240905,093500,12375534,891,891,891,891,0
|
|
20240905,093400,12375534,891,891,891,891,0
|
|
20240905,093300,12375534,891,891,891,891,0
|
|
20240905,093200,12375534,891,891,891,891,0
|
|
20240905,093100,12375534,891,891,891,891,0
|
|
20240905,093000,12375534,891,891,891,891,0
|
|
20240905,092900,12375534,891,891,891,891,0
|
|
20240905,092800,12375534,891,891,891,891,146
|
|
20240905,092700,12245448,899,899,899,899,0
|
|
20240905,092600,12245448,899,899,899,899,0
|
|
20240905,092500,12245448,899,899,899,899,0
|
|
20240905,092400,12245448,899,898,899,898,500
|
|
20240905,092300,11796026,891,891,891,891,0
|
|
20240905,092200,11796026,891,891,891,891,0
|
|
20240905,092100,11796026,891,891,891,891,242
|
|
20240905,092000,11580404,889,889,889,889,0
|
|
20240905,091900,11580404,889,889,889,889,0
|
|
20240905,091800,11580404,889,889,889,889,0
|
|
20240905,091700,11580404,889,889,889,889,0
|
|
20240905,091600,11580404,889,889,889,889,0
|
|
20240905,091500,11580404,889,889,889,889,0
|
|
20240905,091400,11580404,889,889,889,889,0
|
|
20240905,091300,11580404,889,889,889,889,780
|
|
20240905,091200,10886984,888,888,888,888,812
|
|
20240905,091100,10165928,892,892,892,885,6654
|
|
20240905,091000,4261183,892,892,892,892,0
|
|
20240905,090900,4261183,892,892,892,892,0
|
|
20240905,090800,4261183,892,892,892,892,0
|
|
20240905,090700,4261183,892,892,892,892,0
|
|
20240905,090600,4261183,892,899,900,892,1449
|
|
20240905,090500,2967167,895,892,899,892,923
|
|
20240905,090400,2138734,885,885,885,885,0
|
|
20240905,090300,2138734,885,885,885,885,0
|
|
20240905,090200,2138734,885,885,885,885,0
|
|
20240905,090100,2138734,885,896,896,885,1750
|
|
20240905,090000,587238,900,885,900,885,660
|