722 lines
30 KiB
CSV
722 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,205900,39088388,941,941,941,941,167
|
|
20240904,205800,39088388,941,941,941,941,0
|
|
20240904,205700,39088388,941,941,941,941,0
|
|
20240904,205600,39088388,941,941,941,941,0
|
|
20240904,205500,39088388,941,941,941,941,0
|
|
20240904,205400,39088388,941,941,941,941,0
|
|
20240904,205300,39088388,941,941,941,941,0
|
|
20240904,205200,39088388,941,941,941,941,0
|
|
20240904,205100,39088388,941,941,941,941,0
|
|
20240904,205000,39088388,941,941,941,941,0
|
|
20240904,204900,39088388,941,941,941,941,0
|
|
20240904,204800,39088388,941,941,941,941,0
|
|
20240904,204700,39088388,941,941,941,941,0
|
|
20240904,204600,39088388,941,941,941,941,0
|
|
20240904,204500,39088388,941,941,941,941,0
|
|
20240904,204400,39088388,941,941,941,941,0
|
|
20240904,204300,39088388,941,941,941,941,0
|
|
20240904,204200,39088388,941,941,941,941,0
|
|
20240904,204100,39088388,941,941,941,941,0
|
|
20240904,204000,39088388,941,941,941,941,0
|
|
20240904,203900,39088388,941,941,941,941,0
|
|
20240904,203800,39088388,941,941,941,941,0
|
|
20240904,203700,39088388,941,941,941,941,0
|
|
20240904,203600,39088388,941,941,941,941,0
|
|
20240904,203500,39088388,941,941,941,941,0
|
|
20240904,203400,39088388,941,941,941,941,0
|
|
20240904,203300,39088388,941,941,941,941,0
|
|
20240904,203200,39088388,941,941,941,941,0
|
|
20240904,203100,39088388,941,941,941,941,0
|
|
20240904,203000,39088388,941,941,941,941,0
|
|
20240904,202900,39088388,941,941,941,941,167
|
|
20240904,202800,39088388,941,941,941,941,0
|
|
20240904,202700,39088388,941,941,941,941,0
|
|
20240904,202600,39088388,941,941,941,941,0
|
|
20240904,202500,39088388,941,941,941,941,0
|
|
20240904,202400,39088388,941,941,941,941,0
|
|
20240904,202300,39088388,941,941,941,941,0
|
|
20240904,202200,39088388,941,941,941,941,0
|
|
20240904,202100,39088388,941,941,941,941,0
|
|
20240904,202000,39088388,941,941,941,941,0
|
|
20240904,201900,39088388,941,941,941,941,0
|
|
20240904,201800,39088388,941,941,941,941,0
|
|
20240904,201700,39088388,941,941,941,941,0
|
|
20240904,201600,39088388,941,941,941,941,0
|
|
20240904,201500,39088388,941,941,941,941,0
|
|
20240904,201400,39088388,941,941,941,941,0
|
|
20240904,201300,39088388,941,941,941,941,0
|
|
20240904,201200,39088388,941,941,941,941,0
|
|
20240904,201100,39088388,941,941,941,941,0
|
|
20240904,201000,39088388,941,941,941,941,0
|
|
20240904,200900,39088388,941,941,941,941,0
|
|
20240904,200800,39088388,941,941,941,941,0
|
|
20240904,200700,39088388,941,941,941,941,0
|
|
20240904,200600,39088388,941,941,941,941,0
|
|
20240904,200500,39088388,941,941,941,941,0
|
|
20240904,200400,39088388,941,941,941,941,0
|
|
20240904,200300,39088388,941,941,941,941,0
|
|
20240904,200200,39088388,941,941,941,941,0
|
|
20240904,200100,39088388,941,941,941,941,0
|
|
20240904,200000,39088388,941,941,941,941,0
|
|
20240904,195900,39088388,941,941,941,941,167
|
|
20240904,195800,39088388,941,941,941,941,0
|
|
20240904,195700,39088388,941,941,941,941,0
|
|
20240904,195600,39088388,941,941,941,941,0
|
|
20240904,195500,39088388,941,941,941,941,0
|
|
20240904,195400,39088388,941,941,941,941,0
|
|
20240904,195300,39088388,941,941,941,941,0
|
|
20240904,195200,39088388,941,941,941,941,0
|
|
20240904,195100,39088388,941,941,941,941,0
|
|
20240904,195000,39088388,941,941,941,941,0
|
|
20240904,194900,39088388,941,941,941,941,0
|
|
20240904,194800,39088388,941,941,941,941,0
|
|
20240904,194700,39088388,941,941,941,941,0
|
|
20240904,194600,39088388,941,941,941,941,0
|
|
20240904,194500,39088388,941,941,941,941,0
|
|
20240904,194400,39088388,941,941,941,941,0
|
|
20240904,194300,39088388,941,941,941,941,0
|
|
20240904,194200,39088388,941,941,941,941,0
|
|
20240904,194100,39088388,941,941,941,941,0
|
|
20240904,194000,39088388,941,941,941,941,0
|
|
20240904,193900,39088388,941,941,941,941,0
|
|
20240904,193800,39088388,941,941,941,941,0
|
|
20240904,193700,39088388,941,941,941,941,0
|
|
20240904,193600,39088388,941,941,941,941,0
|
|
20240904,193500,39088388,941,941,941,941,0
|
|
20240904,193400,39088388,941,941,941,941,0
|
|
20240904,193300,39088388,941,941,941,941,0
|
|
20240904,193200,39088388,941,941,941,941,0
|
|
20240904,193100,39088388,941,941,941,941,0
|
|
20240904,193000,39088388,941,941,941,941,0
|
|
20240904,192900,39088388,941,941,941,941,167
|
|
20240904,192800,39088388,941,941,941,941,0
|
|
20240904,192700,39088388,941,941,941,941,0
|
|
20240904,192600,39088388,941,941,941,941,0
|
|
20240904,192500,39088388,941,941,941,941,0
|
|
20240904,192400,39088388,941,941,941,941,0
|
|
20240904,192300,39088388,941,941,941,941,0
|
|
20240904,192200,39088388,941,941,941,941,0
|
|
20240904,192100,39088388,941,941,941,941,0
|
|
20240904,192000,39088388,941,941,941,941,0
|
|
20240904,191900,39088388,941,941,941,941,0
|
|
20240904,191800,39088388,941,941,941,941,0
|
|
20240904,191700,39088388,941,941,941,941,0
|
|
20240904,191600,39088388,941,941,941,941,0
|
|
20240904,191500,39088388,941,941,941,941,0
|
|
20240904,191400,39088388,941,941,941,941,0
|
|
20240904,191300,39088388,941,941,941,941,0
|
|
20240904,191200,39088388,941,941,941,941,0
|
|
20240904,191100,39088388,941,941,941,941,0
|
|
20240904,191000,39088388,941,941,941,941,0
|
|
20240904,190900,39088388,941,941,941,941,0
|
|
20240904,190800,39088388,941,941,941,941,0
|
|
20240904,190700,39088388,941,941,941,941,0
|
|
20240904,190600,39088388,941,941,941,941,0
|
|
20240904,190500,39088388,941,941,941,941,0
|
|
20240904,190400,39088388,941,941,941,941,0
|
|
20240904,190300,39088388,941,941,941,941,0
|
|
20240904,190200,39088388,941,941,941,941,0
|
|
20240904,190100,39088388,941,941,941,941,0
|
|
20240904,190000,39088388,941,941,941,941,0
|
|
20240904,185900,39088388,941,941,941,941,167
|
|
20240904,185800,39088388,941,941,941,941,0
|
|
20240904,185700,39088388,941,941,941,941,0
|
|
20240904,185600,39088388,941,941,941,941,0
|
|
20240904,185500,39088388,941,941,941,941,0
|
|
20240904,185400,39088388,941,941,941,941,0
|
|
20240904,185300,39088388,941,941,941,941,0
|
|
20240904,185200,39088388,941,941,941,941,0
|
|
20240904,185100,39088388,941,941,941,941,0
|
|
20240904,185000,39088388,941,941,941,941,0
|
|
20240904,184900,39088388,941,941,941,941,0
|
|
20240904,184800,39088388,941,941,941,941,0
|
|
20240904,184700,39088388,941,941,941,941,0
|
|
20240904,184600,39088388,941,941,941,941,0
|
|
20240904,184500,39088388,941,941,941,941,0
|
|
20240904,184400,39088388,941,941,941,941,0
|
|
20240904,184300,39088388,941,941,941,941,0
|
|
20240904,184200,39088388,941,941,941,941,0
|
|
20240904,184100,39088388,941,941,941,941,0
|
|
20240904,184000,39088388,941,941,941,941,0
|
|
20240904,183900,39088388,941,941,941,941,0
|
|
20240904,183800,39088388,941,941,941,941,0
|
|
20240904,183700,39088388,941,941,941,941,0
|
|
20240904,183600,39088388,941,941,941,941,0
|
|
20240904,183500,39088388,941,941,941,941,0
|
|
20240904,183400,39088388,941,941,941,941,0
|
|
20240904,183300,39088388,941,941,941,941,0
|
|
20240904,183200,39088388,941,941,941,941,0
|
|
20240904,183100,39088388,941,941,941,941,0
|
|
20240904,183000,39088388,941,941,941,941,0
|
|
20240904,182900,39088388,941,941,941,941,167
|
|
20240904,182800,39088388,941,941,941,941,0
|
|
20240904,182700,39088388,941,941,941,941,0
|
|
20240904,182600,39088388,941,941,941,941,0
|
|
20240904,182500,39088388,941,941,941,941,0
|
|
20240904,182400,39088388,941,941,941,941,0
|
|
20240904,182300,39088388,941,941,941,941,0
|
|
20240904,182200,39088388,941,941,941,941,0
|
|
20240904,182100,39088388,941,941,941,941,0
|
|
20240904,182000,39088388,941,941,941,941,0
|
|
20240904,181900,39088388,941,941,941,941,0
|
|
20240904,181800,39088388,941,941,941,941,0
|
|
20240904,181700,39088388,941,941,941,941,0
|
|
20240904,181600,39088388,941,941,941,941,0
|
|
20240904,181500,39088388,941,941,941,941,0
|
|
20240904,181400,39088388,941,941,941,941,0
|
|
20240904,181300,39088388,941,941,941,941,0
|
|
20240904,181200,39088388,941,941,941,941,0
|
|
20240904,181100,39088388,941,941,941,941,0
|
|
20240904,181000,39088388,941,941,941,941,0
|
|
20240904,180900,39088388,941,941,941,941,0
|
|
20240904,180800,39088388,941,941,941,941,0
|
|
20240904,180700,39088388,941,941,941,941,0
|
|
20240904,180600,39088388,941,941,941,941,0
|
|
20240904,180500,39088388,941,941,941,941,0
|
|
20240904,180400,39088388,941,941,941,941,0
|
|
20240904,180300,39088388,941,941,941,941,0
|
|
20240904,180200,39088388,941,941,941,941,0
|
|
20240904,180100,39088388,941,941,941,941,0
|
|
20240904,180000,39088388,941,941,941,941,0
|
|
20240904,175900,39088388,941,941,941,941,167
|
|
20240904,175800,39088388,941,941,941,941,0
|
|
20240904,175700,39088388,941,941,941,941,0
|
|
20240904,175600,39088388,941,941,941,941,0
|
|
20240904,175500,39088388,941,941,941,941,0
|
|
20240904,175400,39088388,941,941,941,941,0
|
|
20240904,175300,39088388,941,941,941,941,0
|
|
20240904,175200,39088388,941,941,941,941,0
|
|
20240904,175100,39088388,941,941,941,941,0
|
|
20240904,175000,39088388,941,941,941,941,0
|
|
20240904,174900,39088388,941,941,941,941,0
|
|
20240904,174800,39088388,941,941,941,941,0
|
|
20240904,174700,39088388,941,941,941,941,0
|
|
20240904,174600,39088388,941,941,941,941,0
|
|
20240904,174500,39088388,941,941,941,941,0
|
|
20240904,174400,39088388,941,941,941,941,0
|
|
20240904,174300,39088388,941,941,941,941,0
|
|
20240904,174200,39088388,941,941,941,941,0
|
|
20240904,174100,39088388,941,941,941,941,0
|
|
20240904,174000,39088388,941,941,941,941,0
|
|
20240904,173900,39088388,941,941,941,941,0
|
|
20240904,173800,39088388,941,941,941,941,0
|
|
20240904,173700,39088388,941,941,941,941,0
|
|
20240904,173600,39088388,941,941,941,941,0
|
|
20240904,173500,39088388,941,941,941,941,0
|
|
20240904,173400,39088388,941,941,941,941,0
|
|
20240904,173300,39088388,941,941,941,941,0
|
|
20240904,173200,39088388,941,941,941,941,0
|
|
20240904,173100,39088388,941,941,941,941,0
|
|
20240904,173000,39088388,941,941,941,941,0
|
|
20240904,172900,39088388,941,941,941,941,167
|
|
20240904,172800,39088388,941,941,941,941,0
|
|
20240904,172700,39088388,941,941,941,941,0
|
|
20240904,172600,39088388,941,941,941,941,0
|
|
20240904,172500,39088388,941,941,941,941,0
|
|
20240904,172400,39088388,941,941,941,941,0
|
|
20240904,172300,39088388,941,941,941,941,0
|
|
20240904,172200,39088388,941,941,941,941,0
|
|
20240904,172100,39088388,941,941,941,941,0
|
|
20240904,172000,39088388,941,941,941,941,0
|
|
20240904,171900,39088388,941,941,941,941,0
|
|
20240904,171800,39088388,941,941,941,941,0
|
|
20240904,171700,39088388,941,941,941,941,0
|
|
20240904,171600,39088388,941,941,941,941,0
|
|
20240904,171500,39088388,941,941,941,941,0
|
|
20240904,171400,39088388,941,941,941,941,0
|
|
20240904,171300,39088388,941,941,941,941,0
|
|
20240904,171200,39088388,941,941,941,941,0
|
|
20240904,171100,39088388,941,941,941,941,0
|
|
20240904,171000,39088388,941,941,941,941,0
|
|
20240904,170900,39088388,941,941,941,941,0
|
|
20240904,170800,39088388,941,941,941,941,0
|
|
20240904,170700,39088388,941,941,941,941,0
|
|
20240904,170600,39088388,941,941,941,941,0
|
|
20240904,170500,39088388,941,941,941,941,0
|
|
20240904,170400,39088388,941,941,941,941,0
|
|
20240904,170300,39088388,941,941,941,941,0
|
|
20240904,170200,39088388,941,941,941,941,0
|
|
20240904,170100,39088388,941,941,941,941,0
|
|
20240904,170000,39088388,941,941,941,941,0
|
|
20240904,165900,39088388,941,941,941,941,167
|
|
20240904,165800,39088388,941,941,941,941,0
|
|
20240904,165700,39088388,941,941,941,941,0
|
|
20240904,165600,39088388,941,941,941,941,0
|
|
20240904,165500,39088388,941,941,941,941,0
|
|
20240904,165400,39088388,941,941,941,941,0
|
|
20240904,165300,39088388,941,941,941,941,0
|
|
20240904,165200,39088388,941,941,941,941,0
|
|
20240904,165100,39088388,941,941,941,941,0
|
|
20240904,165000,39088388,941,941,941,941,0
|
|
20240904,164900,39088388,941,941,941,941,0
|
|
20240904,164800,39088388,941,941,941,941,0
|
|
20240904,164700,39088388,941,941,941,941,0
|
|
20240904,164600,39088388,941,941,941,941,0
|
|
20240904,164500,39088388,941,941,941,941,0
|
|
20240904,164400,39088388,941,941,941,941,0
|
|
20240904,164300,39088388,941,941,941,941,0
|
|
20240904,164200,39088388,941,941,941,941,0
|
|
20240904,164100,39088388,941,941,941,941,0
|
|
20240904,164000,39088388,941,941,941,941,0
|
|
20240904,163900,39088388,941,941,941,941,0
|
|
20240904,163800,39088388,941,941,941,941,0
|
|
20240904,163700,39088388,941,941,941,941,0
|
|
20240904,163600,39088388,941,941,941,941,0
|
|
20240904,163500,39088388,941,941,941,941,0
|
|
20240904,163400,39088388,941,941,941,941,0
|
|
20240904,163300,39088388,941,941,941,941,0
|
|
20240904,163200,39088388,941,941,941,941,0
|
|
20240904,163100,39088388,941,941,941,941,0
|
|
20240904,163000,39088388,941,941,941,941,0
|
|
20240904,162900,39088388,941,941,941,941,167
|
|
20240904,162800,39088388,941,941,941,941,0
|
|
20240904,162700,39088388,941,941,941,941,0
|
|
20240904,162600,39088388,941,941,941,941,0
|
|
20240904,162500,39088388,941,941,941,941,0
|
|
20240904,162400,39088388,941,941,941,941,0
|
|
20240904,162300,39088388,941,941,941,941,0
|
|
20240904,162200,39088388,941,941,941,941,0
|
|
20240904,162100,39088388,941,941,941,941,0
|
|
20240904,162000,39088388,941,941,941,941,0
|
|
20240904,161900,39088388,941,941,941,941,0
|
|
20240904,161800,39088388,941,941,941,941,0
|
|
20240904,161700,39088388,941,941,941,941,0
|
|
20240904,161600,39088388,941,941,941,941,0
|
|
20240904,161500,39088388,941,941,941,941,0
|
|
20240904,161400,39088388,941,941,941,941,0
|
|
20240904,161300,39088388,941,941,941,941,0
|
|
20240904,161200,39088388,941,941,941,941,0
|
|
20240904,161100,39088388,941,941,941,941,0
|
|
20240904,161000,39088388,941,941,941,941,0
|
|
20240904,160900,39088388,941,941,941,941,0
|
|
20240904,160800,39088388,941,941,941,941,0
|
|
20240904,160700,39088388,941,941,941,941,0
|
|
20240904,160600,39088388,941,941,941,941,0
|
|
20240904,160500,39088388,941,941,941,941,0
|
|
20240904,160400,39088388,941,941,941,941,0
|
|
20240904,160300,39088388,941,941,941,941,0
|
|
20240904,160200,39088388,941,941,941,941,0
|
|
20240904,160100,39088388,941,941,941,941,0
|
|
20240904,160000,39088388,941,941,941,941,0
|
|
20240904,155900,39088388,941,941,941,941,167
|
|
20240904,155800,39088388,941,941,941,941,0
|
|
20240904,155700,39088388,941,941,941,941,0
|
|
20240904,155600,39088388,941,941,941,941,0
|
|
20240904,155500,39088388,941,941,941,941,0
|
|
20240904,155400,39088388,941,941,941,941,0
|
|
20240904,155300,39088388,941,941,941,941,0
|
|
20240904,155200,39088388,941,941,941,941,0
|
|
20240904,155100,39088388,941,941,941,941,0
|
|
20240904,155000,39088388,941,941,941,941,0
|
|
20240904,154900,39088388,941,941,941,941,0
|
|
20240904,154800,39088388,941,941,941,941,0
|
|
20240904,154700,39088388,941,941,941,941,0
|
|
20240904,154600,39088388,941,941,941,941,0
|
|
20240904,154500,39088388,941,941,941,941,0
|
|
20240904,154400,39088388,941,941,941,941,0
|
|
20240904,154300,39088388,941,941,941,941,0
|
|
20240904,154200,39088388,941,941,941,941,0
|
|
20240904,154100,39088388,941,941,941,941,0
|
|
20240904,154000,39088388,941,941,941,941,0
|
|
20240904,153900,39088388,941,941,941,941,0
|
|
20240904,153800,39088388,941,941,941,941,0
|
|
20240904,153700,39088388,941,941,941,941,0
|
|
20240904,153600,39088388,941,941,941,941,0
|
|
20240904,153500,39088388,941,941,941,941,0
|
|
20240904,153400,39088388,941,941,941,941,0
|
|
20240904,153300,39088388,941,941,941,941,0
|
|
20240904,153200,39088388,941,941,941,941,0
|
|
20240904,153100,39088388,941,941,941,941,0
|
|
20240904,153000,39088388,941,941,941,941,167
|
|
20240904,152900,38931241,936,936,936,936,0
|
|
20240904,152800,38931241,936,936,936,936,0
|
|
20240904,152700,38931241,936,936,936,936,0
|
|
20240904,152600,38931241,936,936,936,936,0
|
|
20240904,152500,38931241,936,936,936,936,0
|
|
20240904,152400,38931241,936,936,936,936,0
|
|
20240904,152300,38931241,936,936,936,936,0
|
|
20240904,152200,38931241,936,936,936,936,0
|
|
20240904,152100,38931241,936,936,936,936,0
|
|
20240904,152000,38931241,936,936,936,936,0
|
|
20240904,151900,38931241,936,936,936,936,74
|
|
20240904,151800,38861977,940,940,940,940,0
|
|
20240904,151700,38861977,940,937,940,937,100
|
|
20240904,151600,38768090,940,940,940,940,0
|
|
20240904,151500,38768090,940,940,940,940,0
|
|
20240904,151400,38768090,940,935,940,931,2321
|
|
20240904,151300,36605400,933,933,933,933,446
|
|
20240904,151200,36189282,934,934,934,934,0
|
|
20240904,151100,36189282,934,934,934,934,67
|
|
20240904,151000,36126704,934,934,934,934,33
|
|
20240904,150900,36095882,934,934,934,934,0
|
|
20240904,150800,36095882,934,934,934,934,0
|
|
20240904,150700,36095882,934,934,934,934,100
|
|
20240904,150600,36002482,934,934,934,934,100
|
|
20240904,150500,35909082,934,934,934,934,0
|
|
20240904,150400,35909082,934,934,934,934,0
|
|
20240904,150300,35909082,934,934,934,934,0
|
|
20240904,150200,35909082,934,934,934,934,6
|
|
20240904,150100,35903478,934,934,934,934,0
|
|
20240904,150000,35903478,934,934,934,934,0
|
|
20240904,145900,35903478,934,934,934,934,0
|
|
20240904,145800,35903478,934,934,934,934,0
|
|
20240904,145700,35903478,934,934,934,934,0
|
|
20240904,145600,35903478,934,934,934,934,0
|
|
20240904,145500,35903478,934,934,934,934,0
|
|
20240904,145400,35903478,934,934,934,934,0
|
|
20240904,145300,35903478,934,934,934,934,31
|
|
20240904,145200,35874524,934,934,934,933,152
|
|
20240904,145100,35732651,936,936,936,936,0
|
|
20240904,145000,35732651,936,934,936,934,31
|
|
20240904,144900,35703637,934,936,936,934,20
|
|
20240904,144800,35684933,936,937,937,936,21
|
|
20240904,144700,35665276,933,933,933,933,0
|
|
20240904,144600,35665276,933,933,933,933,0
|
|
20240904,144500,35665276,933,933,933,933,0
|
|
20240904,144400,35665276,933,933,933,933,0
|
|
20240904,144300,35665276,933,933,933,933,0
|
|
20240904,144200,35665276,933,933,933,933,0
|
|
20240904,144100,35665276,933,933,933,933,0
|
|
20240904,144000,35665276,933,933,933,933,0
|
|
20240904,143900,35665276,933,933,933,933,108
|
|
20240904,143800,35564512,940,940,940,940,0
|
|
20240904,143700,35564512,940,940,940,940,0
|
|
20240904,143600,35564512,940,940,940,940,0
|
|
20240904,143500,35564512,940,940,940,940,0
|
|
20240904,143400,35564512,940,936,940,936,100
|
|
20240904,143300,35470670,935,935,935,935,0
|
|
20240904,143200,35470670,935,935,935,935,58
|
|
20240904,143100,35416440,935,935,935,935,0
|
|
20240904,143000,35416440,935,935,935,935,0
|
|
20240904,142900,35416440,935,935,935,935,0
|
|
20240904,142800,35416440,935,935,935,935,0
|
|
20240904,142700,35416440,935,935,935,935,22
|
|
20240904,142600,35395870,932,932,932,932,0
|
|
20240904,142500,35395870,932,932,932,932,0
|
|
20240904,142400,35395870,932,932,932,932,1
|
|
20240904,142300,35394938,935,935,935,935,100
|
|
20240904,142200,35301438,931,931,931,931,0
|
|
20240904,142100,35301438,931,931,931,931,0
|
|
20240904,142000,35301438,931,931,931,931,0
|
|
20240904,141900,35301438,931,931,931,931,0
|
|
20240904,141800,35301438,931,931,931,931,0
|
|
20240904,141700,35301438,931,931,931,931,49
|
|
20240904,141600,35255819,931,931,931,931,27
|
|
20240904,141500,35230682,931,931,931,931,0
|
|
20240904,141400,35230682,931,929,931,929,210
|
|
20240904,141300,35035382,930,930,930,930,2
|
|
20240904,141200,35033522,932,932,932,932,0
|
|
20240904,141100,35033522,932,932,932,932,0
|
|
20240904,141000,35033522,932,932,932,932,1
|
|
20240904,140900,35032590,932,932,932,932,1
|
|
20240904,140800,35031658,930,930,930,930,0
|
|
20240904,140700,35031658,930,930,930,930,107
|
|
20240904,140600,34932148,930,932,932,930,1632
|
|
20240904,140500,33413437,938,934,938,933,301
|
|
20240904,140400,33132351,934,934,934,934,556
|
|
20240904,140300,32613047,935,935,935,935,0
|
|
20240904,140200,32613047,935,935,935,935,3720
|
|
20240904,140100,29134847,941,941,941,941,0
|
|
20240904,140000,29134847,941,941,941,941,0
|
|
20240904,135900,29134847,941,941,941,941,100
|
|
20240904,135800,29040747,935,936,936,935,374
|
|
20240904,135700,28691042,936,936,936,936,0
|
|
20240904,135600,28691042,936,936,936,936,0
|
|
20240904,135500,28691042,936,936,936,936,318
|
|
20240904,135400,28393394,936,936,936,936,0
|
|
20240904,135300,28393394,936,936,936,936,0
|
|
20240904,135200,28393394,936,936,936,936,0
|
|
20240904,135100,28393394,936,936,936,936,0
|
|
20240904,135000,28393394,936,936,936,936,0
|
|
20240904,134900,28393394,936,936,936,936,0
|
|
20240904,134800,28393394,936,936,936,936,0
|
|
20240904,134700,28393394,936,936,936,936,0
|
|
20240904,134600,28393394,936,936,936,936,0
|
|
20240904,134500,28393394,936,936,936,936,0
|
|
20240904,134400,28393394,936,936,936,936,2340
|
|
20240904,134300,26203154,936,936,936,936,1
|
|
20240904,134200,26202218,936,936,936,936,0
|
|
20240904,134100,26202218,936,936,936,936,0
|
|
20240904,134000,26202218,936,936,936,936,700
|
|
20240904,133900,25547018,941,941,941,941,0
|
|
20240904,133800,25547018,941,941,941,941,0
|
|
20240904,133700,25547018,941,941,941,941,0
|
|
20240904,133600,25547018,941,941,941,941,0
|
|
20240904,133500,25547018,941,941,941,941,0
|
|
20240904,133400,25547018,941,941,941,941,0
|
|
20240904,133300,25547018,941,941,941,941,0
|
|
20240904,133200,25547018,941,941,941,941,1
|
|
20240904,133100,25546077,936,940,940,936,977
|
|
20240904,133000,24630656,940,940,940,940,0
|
|
20240904,132900,24630656,940,940,940,940,0
|
|
20240904,132800,24630656,940,940,940,940,0
|
|
20240904,132700,24630656,940,940,940,940,100
|
|
20240904,132600,24536656,940,940,940,940,0
|
|
20240904,132500,24536656,940,940,940,940,0
|
|
20240904,132400,24536656,940,940,940,940,0
|
|
20240904,132300,24536656,940,940,940,940,0
|
|
20240904,132200,24536656,940,940,940,940,0
|
|
20240904,132100,24536656,940,940,940,940,0
|
|
20240904,132000,24536656,940,940,940,940,0
|
|
20240904,131900,24536656,940,940,940,940,0
|
|
20240904,131800,24536656,940,940,940,940,20
|
|
20240904,131700,24517856,940,940,940,940,2
|
|
20240904,131600,24515976,939,939,939,939,0
|
|
20240904,131500,24515976,939,939,939,939,0
|
|
20240904,131400,24515976,939,939,939,939,0
|
|
20240904,131300,24515976,939,939,939,939,0
|
|
20240904,131200,24515976,939,939,939,939,66
|
|
20240904,131100,24454002,944,944,944,944,0
|
|
20240904,131000,24454002,944,944,944,944,0
|
|
20240904,130900,24454002,944,944,944,944,0
|
|
20240904,130800,24454002,944,944,944,944,0
|
|
20240904,130700,24454002,944,944,944,944,0
|
|
20240904,130600,24454002,944,944,944,944,0
|
|
20240904,130500,24454002,944,944,944,944,1
|
|
20240904,130400,24453058,939,944,944,939,6
|
|
20240904,130300,24447399,944,944,944,944,1
|
|
20240904,130200,24446455,939,939,939,939,1
|
|
20240904,130100,24445516,945,945,945,945,2
|
|
20240904,130000,24443626,945,945,945,945,0
|
|
20240904,125900,24443626,945,940,945,939,1127
|
|
20240904,125800,23385156,940,940,940,940,32
|
|
20240904,125700,23355076,940,940,940,940,2
|
|
20240904,125600,23353196,945,945,945,945,1
|
|
20240904,125500,23352251,945,945,945,945,0
|
|
20240904,125400,23352251,945,945,945,945,3
|
|
20240904,125300,23349416,945,945,945,945,2
|
|
20240904,125200,23347526,945,945,945,945,1
|
|
20240904,125100,23346581,940,940,940,940,0
|
|
20240904,125000,23346581,940,940,940,940,0
|
|
20240904,124900,23346581,940,940,940,940,0
|
|
20240904,124800,23346581,940,940,940,940,0
|
|
20240904,124700,23346581,940,940,940,940,0
|
|
20240904,124600,23346581,940,940,940,940,1
|
|
20240904,124500,23345641,945,945,945,945,1
|
|
20240904,124400,23344696,940,940,940,940,0
|
|
20240904,124300,23344696,940,940,940,940,0
|
|
20240904,124200,23344696,940,940,940,940,0
|
|
20240904,124100,23344696,940,940,940,940,0
|
|
20240904,124000,23344696,940,940,940,940,0
|
|
20240904,123900,23344696,940,940,940,940,0
|
|
20240904,123800,23344696,940,940,940,940,0
|
|
20240904,123700,23344696,940,940,940,940,0
|
|
20240904,123600,23344696,940,940,940,940,0
|
|
20240904,123500,23344696,940,940,940,940,0
|
|
20240904,123400,23344696,940,940,940,940,0
|
|
20240904,123300,23344696,940,940,940,940,0
|
|
20240904,123200,23344696,940,940,940,940,0
|
|
20240904,123100,23344696,940,940,940,940,0
|
|
20240904,123000,23344696,940,940,940,940,0
|
|
20240904,122900,23344696,940,940,940,940,0
|
|
20240904,122800,23344696,940,940,940,940,0
|
|
20240904,122700,23344696,940,940,940,940,0
|
|
20240904,122600,23344696,940,940,940,940,0
|
|
20240904,122500,23344696,940,940,940,940,0
|
|
20240904,122400,23344696,940,940,940,940,0
|
|
20240904,122300,23344696,940,945,945,940,402
|
|
20240904,122200,22966806,946,946,946,946,0
|
|
20240904,122100,22966806,946,946,946,946,0
|
|
20240904,122000,22966806,946,946,946,946,0
|
|
20240904,121900,22966806,946,946,946,946,0
|
|
20240904,121800,22966806,946,946,946,946,0
|
|
20240904,121700,22966806,946,946,946,946,0
|
|
20240904,121600,22966806,946,946,946,946,0
|
|
20240904,121500,22966806,946,946,946,946,0
|
|
20240904,121400,22966806,946,946,946,946,0
|
|
20240904,121300,22966806,946,946,946,946,0
|
|
20240904,121200,22966806,946,946,946,946,0
|
|
20240904,121100,22966806,946,946,946,946,0
|
|
20240904,121000,22966806,946,946,946,946,0
|
|
20240904,120900,22966806,946,946,946,946,0
|
|
20240904,120800,22966806,946,946,946,946,0
|
|
20240904,120700,22966806,946,946,946,946,50
|
|
20240904,120600,22919506,946,946,946,946,0
|
|
20240904,120500,22919506,946,946,946,946,0
|
|
20240904,120400,22919506,946,946,946,946,0
|
|
20240904,120300,22919506,946,946,946,946,0
|
|
20240904,120200,22919506,946,946,946,946,0
|
|
20240904,120100,22919506,946,946,946,946,0
|
|
20240904,120000,22919506,946,946,946,946,0
|
|
20240904,115900,22919506,946,946,946,946,0
|
|
20240904,115800,22919506,946,946,946,946,0
|
|
20240904,115700,22919506,946,946,946,946,0
|
|
20240904,115600,22919506,946,946,946,946,1
|
|
20240904,115500,22918560,940,940,940,940,2
|
|
20240904,115400,22916680,940,940,940,940,0
|
|
20240904,115300,22916680,940,940,940,940,0
|
|
20240904,115200,22916680,940,940,940,940,0
|
|
20240904,115100,22916680,940,940,940,940,0
|
|
20240904,115000,22916680,940,940,940,940,0
|
|
20240904,114900,22916680,940,940,940,940,3
|
|
20240904,114800,22913860,941,941,941,941,0
|
|
20240904,114700,22913860,941,941,941,941,0
|
|
20240904,114600,22913860,941,941,941,941,0
|
|
20240904,114500,22913860,941,941,941,941,0
|
|
20240904,114400,22913860,941,941,941,941,0
|
|
20240904,114300,22913860,941,941,941,941,3
|
|
20240904,114200,22911037,947,947,947,947,0
|
|
20240904,114100,22911037,947,947,947,947,0
|
|
20240904,114000,22911037,947,947,947,947,0
|
|
20240904,113900,22911037,947,947,947,947,0
|
|
20240904,113800,22911037,947,941,947,941,9
|
|
20240904,113700,22902535,947,947,947,947,0
|
|
20240904,113600,22902535,947,947,947,947,0
|
|
20240904,113500,22902535,947,947,947,947,0
|
|
20240904,113400,22902535,947,947,947,947,0
|
|
20240904,113300,22902535,947,945,947,945,500
|
|
20240904,113200,22430011,940,940,940,940,3
|
|
20240904,113100,22427191,947,947,947,947,0
|
|
20240904,113000,22427191,947,947,947,947,0
|
|
20240904,112900,22427191,947,941,947,941,500
|
|
20240904,112800,21954291,937,937,937,937,0
|
|
20240904,112700,21954291,937,937,937,937,0
|
|
20240904,112600,21954291,937,937,937,937,3
|
|
20240904,112500,21951480,937,937,937,937,1
|
|
20240904,112400,21950543,941,941,941,941,1
|
|
20240904,112300,21949602,937,937,937,937,8
|
|
20240904,112200,21942106,937,937,937,937,0
|
|
20240904,112100,21942106,937,937,937,937,3
|
|
20240904,112000,21939295,937,937,937,937,0
|
|
20240904,111900,21939295,937,937,937,937,0
|
|
20240904,111800,21939295,937,937,937,937,0
|
|
20240904,111700,21939295,937,937,937,937,0
|
|
20240904,111600,21939295,937,937,937,937,0
|
|
20240904,111500,21939295,937,937,937,937,3
|
|
20240904,111400,21936484,937,937,937,937,0
|
|
20240904,111300,21936484,937,937,937,937,0
|
|
20240904,111200,21936484,937,937,937,937,0
|
|
20240904,111100,21936484,937,937,937,937,0
|
|
20240904,111000,21936484,937,937,937,937,0
|
|
20240904,110900,21936484,937,941,941,937,5
|
|
20240904,110800,21931791,937,937,937,937,0
|
|
20240904,110700,21931791,937,937,937,937,0
|
|
20240904,110600,21931791,937,937,937,937,0
|
|
20240904,110500,21931791,937,937,937,937,0
|
|
20240904,110400,21931791,937,937,937,937,0
|
|
20240904,110300,21931791,937,937,937,937,3
|
|
20240904,110200,21928980,942,942,942,942,0
|
|
20240904,110100,21928980,942,942,942,942,2
|
|
20240904,110000,21927096,935,936,936,935,1046
|
|
20240904,105900,20948544,943,943,943,943,2
|
|
20240904,105800,20946658,936,936,936,936,3
|
|
20240904,105700,20943850,943,943,943,943,2
|
|
20240904,105600,20941964,943,943,943,943,0
|
|
20240904,105500,20941964,943,943,943,943,0
|
|
20240904,105400,20941964,943,943,943,943,2
|
|
20240904,105300,20940078,936,936,936,936,0
|
|
20240904,105200,20940078,936,943,943,936,5
|
|
20240904,105100,20935384,943,943,943,943,0
|
|
20240904,105000,20935384,943,943,943,943,0
|
|
20240904,104900,20935384,943,943,943,943,0
|
|
20240904,104800,20935384,943,943,943,943,2
|
|
20240904,104700,20933498,935,935,935,935,0
|
|
20240904,104600,20933498,935,943,943,935,5
|
|
20240904,104500,20928807,943,943,943,943,0
|
|
20240904,104400,20928807,943,943,943,943,0
|
|
20240904,104300,20928807,943,943,943,943,0
|
|
20240904,104200,20928807,943,943,943,943,1
|
|
20240904,104100,20927864,935,935,935,935,3
|
|
20240904,104000,20925059,934,934,934,934,0
|
|
20240904,103900,20925059,934,934,934,934,0
|
|
20240904,103800,20925059,934,936,936,934,500
|
|
20240904,103700,20457699,936,936,936,936,0
|
|
20240904,103600,20457699,936,936,936,936,0
|
|
20240904,103500,20457699,936,936,936,936,3
|
|
20240904,103400,20454891,944,944,944,944,0
|
|
20240904,103300,20454891,944,944,944,944,0
|
|
20240904,103200,20454891,944,944,944,944,0
|
|
20240904,103100,20454891,944,936,944,935,3001
|
|
20240904,103000,17648737,939,942,942,939,1410
|
|
20240904,102900,16323970,942,942,942,942,3
|
|
20240904,102800,16321144,942,942,942,942,0
|
|
20240904,102700,16321144,942,942,942,942,0
|
|
20240904,102600,16321144,942,942,942,942,0
|
|
20240904,102500,16321144,942,942,942,942,0
|
|
20240904,102400,16321144,942,942,942,942,3
|
|
20240904,102300,16318318,942,942,942,942,0
|
|
20240904,102200,16318318,942,942,942,942,0
|
|
20240904,102100,16318318,942,942,942,942,1400
|
|
20240904,102000,14999518,939,939,939,939,504
|
|
20240904,101900,14526262,939,939,939,939,0
|
|
20240904,101800,14526262,939,936,939,936,5
|
|
20240904,101700,14521576,936,936,936,936,0
|
|
20240904,101600,14521576,936,936,936,936,0
|
|
20240904,101500,14521576,936,936,936,936,1
|
|
20240904,101400,14520640,939,939,939,939,2
|
|
20240904,101300,14518762,939,936,939,936,8
|
|
20240904,101200,14511256,936,939,939,936,18
|
|
20240904,101100,14494363,939,939,939,939,1
|
|
20240904,101000,14493424,936,936,936,936,0
|
|
20240904,100900,14493424,936,936,936,936,0
|
|
20240904,100800,14493424,936,936,936,936,97
|
|
20240904,100700,14402632,936,936,936,936,3
|
|
20240904,100600,14399824,936,936,936,936,100
|
|
20240904,100500,14306224,939,939,939,939,2
|
|
20240904,100400,14304346,939,939,939,939,0
|
|
20240904,100300,14304346,939,939,939,939,1
|
|
20240904,100200,14303407,934,934,934,934,2
|
|
20240904,100100,14301539,934,943,943,934,1589
|
|
20240904,100000,12813693,937,937,937,937,2
|
|
20240904,095900,12811819,943,943,943,943,3
|
|
20240904,095800,12808990,943,943,943,943,2
|
|
20240904,095700,12807104,937,937,937,937,0
|
|
20240904,095600,12807104,937,937,937,937,0
|
|
20240904,095500,12807104,937,938,938,937,5
|
|
20240904,095400,12802417,937,937,937,937,1
|
|
20240904,095300,12801480,937,943,943,937,2001
|
|
20240904,095200,10924758,943,943,943,939,404
|
|
20240904,095100,10545389,943,943,943,943,22
|
|
20240904,095000,10524643,939,939,939,939,3
|
|
20240904,094900,10521826,939,939,939,939,3
|
|
20240904,094800,10519009,943,943,943,943,0
|
|
20240904,094700,10519009,943,943,943,943,0
|
|
20240904,094600,10519009,943,941,943,940,7
|
|
20240904,094500,10512419,939,939,939,939,2
|
|
20240904,094400,10510541,939,939,939,939,3
|
|
20240904,094300,10507724,943,943,943,943,2
|
|
20240904,094200,10505838,939,939,939,939,2
|
|
20240904,094100,10503960,939,943,943,939,4
|
|
20240904,094000,10500196,943,943,943,943,0
|
|
20240904,093900,10500196,943,943,943,943,1
|
|
20240904,093800,10499253,938,939,945,938,404
|
|
20240904,093700,10119894,946,944,946,944,3
|
|
20240904,093600,10117060,939,939,939,939,200
|
|
20240904,093500,9929260,939,939,940,939,443
|
|
20240904,093400,9513039,939,939,939,939,2
|
|
20240904,093300,9511161,938,938,938,938,105
|
|
20240904,093200,9412671,939,939,939,939,0
|
|
20240904,093100,9412671,939,939,939,939,1085
|
|
20240904,093000,8393856,939,939,939,939,56
|
|
20240904,092900,8341272,940,940,940,940,0
|
|
20240904,092800,8341272,940,939,940,939,210
|
|
20240904,092700,8143977,940,940,940,939,96
|
|
20240904,092600,8053741,940,940,940,940,785
|
|
20240904,092500,7315841,941,941,941,941,100
|
|
20240904,092400,7221741,941,941,941,941,100
|
|
20240904,092300,7127641,941,941,941,941,11
|
|
20240904,092200,7117290,941,941,941,941,260
|
|
20240904,092100,6872630,941,940,941,940,503
|
|
20240904,092000,6399807,940,939,940,939,41
|
|
20240904,091900,6361291,938,940,940,938,2
|
|
20240904,091800,6359413,937,937,937,937,0
|
|
20240904,091700,6359413,937,937,937,937,600
|
|
20240904,091600,5797213,937,938,939,937,1240
|
|
20240904,091500,4634732,937,937,937,937,0
|
|
20240904,091400,4634732,937,937,937,937,0
|
|
20240904,091300,4634732,937,938,939,937,856
|
|
20240904,091200,3832437,939,940,940,939,339
|
|
20240904,091100,3513864,944,944,944,944,1
|
|
20240904,091000,3512920,940,942,947,940,838
|
|
20240904,090900,2723730,941,942,942,941,26
|
|
20240904,090800,2699263,947,947,947,947,1
|
|
20240904,090700,2698316,947,947,947,947,0
|
|
20240904,090600,2698316,947,947,947,947,0
|
|
20240904,090500,2698316,947,947,947,943,217
|
|
20240904,090400,2492823,947,947,947,947,1
|
|
20240904,090300,2491876,947,947,947,947,1
|
|
20240904,090200,2490929,947,947,947,947,0
|
|
20240904,090100,2490929,947,940,947,937,241
|
|
20240904,090000,2264412,949,950,950,940,2391
|