722 lines
30 KiB
CSV
722 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,205900,52295552,930,930,930,930,8387
|
|
20240905,205800,52295552,930,930,930,930,0
|
|
20240905,205700,52295552,930,930,930,930,0
|
|
20240905,205600,52295552,930,930,930,930,0
|
|
20240905,205500,52295552,930,930,930,930,0
|
|
20240905,205400,52295552,930,930,930,930,0
|
|
20240905,205300,52295552,930,930,930,930,0
|
|
20240905,205200,52295552,930,930,930,930,0
|
|
20240905,205100,52295552,930,930,930,930,0
|
|
20240905,205000,52295552,930,930,930,930,0
|
|
20240905,204900,52295552,930,930,930,930,0
|
|
20240905,204800,52295552,930,930,930,930,0
|
|
20240905,204700,52295552,930,930,930,930,0
|
|
20240905,204600,52295552,930,930,930,930,0
|
|
20240905,204500,52295552,930,930,930,930,0
|
|
20240905,204400,52295552,930,930,930,930,0
|
|
20240905,204300,52295552,930,930,930,930,0
|
|
20240905,204200,52295552,930,930,930,930,0
|
|
20240905,204100,52295552,930,930,930,930,0
|
|
20240905,204000,52295552,930,930,930,930,0
|
|
20240905,203900,52295552,930,930,930,930,0
|
|
20240905,203800,52295552,930,930,930,930,0
|
|
20240905,203700,52295552,930,930,930,930,0
|
|
20240905,203600,52295552,930,930,930,930,0
|
|
20240905,203500,52295552,930,930,930,930,0
|
|
20240905,203400,52295552,930,930,930,930,0
|
|
20240905,203300,52295552,930,930,930,930,0
|
|
20240905,203200,52295552,930,930,930,930,0
|
|
20240905,203100,52295552,930,930,930,930,0
|
|
20240905,203000,52295552,930,930,930,930,0
|
|
20240905,202900,52295552,930,930,930,930,8387
|
|
20240905,202800,52295552,930,930,930,930,0
|
|
20240905,202700,52295552,930,930,930,930,0
|
|
20240905,202600,52295552,930,930,930,930,0
|
|
20240905,202500,52295552,930,930,930,930,0
|
|
20240905,202400,52295552,930,930,930,930,0
|
|
20240905,202300,52295552,930,930,930,930,0
|
|
20240905,202200,52295552,930,930,930,930,0
|
|
20240905,202100,52295552,930,930,930,930,0
|
|
20240905,202000,52295552,930,930,930,930,0
|
|
20240905,201900,52295552,930,930,930,930,0
|
|
20240905,201800,52295552,930,930,930,930,0
|
|
20240905,201700,52295552,930,930,930,930,0
|
|
20240905,201600,52295552,930,930,930,930,0
|
|
20240905,201500,52295552,930,930,930,930,0
|
|
20240905,201400,52295552,930,930,930,930,0
|
|
20240905,201300,52295552,930,930,930,930,0
|
|
20240905,201200,52295552,930,930,930,930,0
|
|
20240905,201100,52295552,930,930,930,930,0
|
|
20240905,201000,52295552,930,930,930,930,0
|
|
20240905,200900,52295552,930,930,930,930,0
|
|
20240905,200800,52295552,930,930,930,930,0
|
|
20240905,200700,52295552,930,930,930,930,0
|
|
20240905,200600,52295552,930,930,930,930,0
|
|
20240905,200500,52295552,930,930,930,930,0
|
|
20240905,200400,52295552,930,930,930,930,0
|
|
20240905,200300,52295552,930,930,930,930,0
|
|
20240905,200200,52295552,930,930,930,930,0
|
|
20240905,200100,52295552,930,930,930,930,0
|
|
20240905,200000,52295552,930,930,930,930,0
|
|
20240905,195900,52295552,930,930,930,930,8387
|
|
20240905,195800,52295552,930,930,930,930,0
|
|
20240905,195700,52295552,930,930,930,930,0
|
|
20240905,195600,52295552,930,930,930,930,0
|
|
20240905,195500,52295552,930,930,930,930,0
|
|
20240905,195400,52295552,930,930,930,930,0
|
|
20240905,195300,52295552,930,930,930,930,0
|
|
20240905,195200,52295552,930,930,930,930,0
|
|
20240905,195100,52295552,930,930,930,930,0
|
|
20240905,195000,52295552,930,930,930,930,0
|
|
20240905,194900,52295552,930,930,930,930,0
|
|
20240905,194800,52295552,930,930,930,930,0
|
|
20240905,194700,52295552,930,930,930,930,0
|
|
20240905,194600,52295552,930,930,930,930,0
|
|
20240905,194500,52295552,930,930,930,930,0
|
|
20240905,194400,52295552,930,930,930,930,0
|
|
20240905,194300,52295552,930,930,930,930,0
|
|
20240905,194200,52295552,930,930,930,930,0
|
|
20240905,194100,52295552,930,930,930,930,0
|
|
20240905,194000,52295552,930,930,930,930,0
|
|
20240905,193900,52295552,930,930,930,930,0
|
|
20240905,193800,52295552,930,930,930,930,0
|
|
20240905,193700,52295552,930,930,930,930,0
|
|
20240905,193600,52295552,930,930,930,930,0
|
|
20240905,193500,52295552,930,930,930,930,0
|
|
20240905,193400,52295552,930,930,930,930,0
|
|
20240905,193300,52295552,930,930,930,930,0
|
|
20240905,193200,52295552,930,930,930,930,0
|
|
20240905,193100,52295552,930,930,930,930,0
|
|
20240905,193000,52295552,930,930,930,930,0
|
|
20240905,192900,52295552,930,930,930,930,8387
|
|
20240905,192800,52295552,930,930,930,930,0
|
|
20240905,192700,52295552,930,930,930,930,0
|
|
20240905,192600,52295552,930,930,930,930,0
|
|
20240905,192500,52295552,930,930,930,930,0
|
|
20240905,192400,52295552,930,930,930,930,0
|
|
20240905,192300,52295552,930,930,930,930,0
|
|
20240905,192200,52295552,930,930,930,930,0
|
|
20240905,192100,52295552,930,930,930,930,0
|
|
20240905,192000,52295552,930,930,930,930,0
|
|
20240905,191900,52295552,930,930,930,930,0
|
|
20240905,191800,52295552,930,930,930,930,0
|
|
20240905,191700,52295552,930,930,930,930,0
|
|
20240905,191600,52295552,930,930,930,930,0
|
|
20240905,191500,52295552,930,930,930,930,0
|
|
20240905,191400,52295552,930,930,930,930,0
|
|
20240905,191300,52295552,930,930,930,930,0
|
|
20240905,191200,52295552,930,930,930,930,0
|
|
20240905,191100,52295552,930,930,930,930,0
|
|
20240905,191000,52295552,930,930,930,930,0
|
|
20240905,190900,52295552,930,930,930,930,0
|
|
20240905,190800,52295552,930,930,930,930,0
|
|
20240905,190700,52295552,930,930,930,930,0
|
|
20240905,190600,52295552,930,930,930,930,0
|
|
20240905,190500,52295552,930,930,930,930,0
|
|
20240905,190400,52295552,930,930,930,930,0
|
|
20240905,190300,52295552,930,930,930,930,0
|
|
20240905,190200,52295552,930,930,930,930,0
|
|
20240905,190100,52295552,930,930,930,930,0
|
|
20240905,190000,52295552,930,930,930,930,0
|
|
20240905,185900,52295552,930,930,930,930,8387
|
|
20240905,185800,52295552,930,930,930,930,0
|
|
20240905,185700,52295552,930,930,930,930,0
|
|
20240905,185600,52295552,930,930,930,930,0
|
|
20240905,185500,52295552,930,930,930,930,0
|
|
20240905,185400,52295552,930,930,930,930,0
|
|
20240905,185300,52295552,930,930,930,930,0
|
|
20240905,185200,52295552,930,930,930,930,0
|
|
20240905,185100,52295552,930,930,930,930,0
|
|
20240905,185000,52295552,930,930,930,930,0
|
|
20240905,184900,52295552,930,930,930,930,0
|
|
20240905,184800,52295552,930,930,930,930,0
|
|
20240905,184700,52295552,930,930,930,930,0
|
|
20240905,184600,52295552,930,930,930,930,0
|
|
20240905,184500,52295552,930,930,930,930,0
|
|
20240905,184400,52295552,930,930,930,930,0
|
|
20240905,184300,52295552,930,930,930,930,0
|
|
20240905,184200,52295552,930,930,930,930,0
|
|
20240905,184100,52295552,930,930,930,930,0
|
|
20240905,184000,52295552,930,930,930,930,0
|
|
20240905,183900,52295552,930,930,930,930,0
|
|
20240905,183800,52295552,930,930,930,930,0
|
|
20240905,183700,52295552,930,930,930,930,0
|
|
20240905,183600,52295552,930,930,930,930,0
|
|
20240905,183500,52295552,930,930,930,930,0
|
|
20240905,183400,52295552,930,930,930,930,0
|
|
20240905,183300,52295552,930,930,930,930,0
|
|
20240905,183200,52295552,930,930,930,930,0
|
|
20240905,183100,52295552,930,930,930,930,0
|
|
20240905,183000,52295552,930,930,930,930,0
|
|
20240905,182900,52295552,930,930,930,930,8387
|
|
20240905,182800,52295552,930,930,930,930,0
|
|
20240905,182700,52295552,930,930,930,930,0
|
|
20240905,182600,52295552,930,930,930,930,0
|
|
20240905,182500,52295552,930,930,930,930,0
|
|
20240905,182400,52295552,930,930,930,930,0
|
|
20240905,182300,52295552,930,930,930,930,0
|
|
20240905,182200,52295552,930,930,930,930,0
|
|
20240905,182100,52295552,930,930,930,930,0
|
|
20240905,182000,52295552,930,930,930,930,0
|
|
20240905,181900,52295552,930,930,930,930,0
|
|
20240905,181800,52295552,930,930,930,930,0
|
|
20240905,181700,52295552,930,930,930,930,0
|
|
20240905,181600,52295552,930,930,930,930,0
|
|
20240905,181500,52295552,930,930,930,930,0
|
|
20240905,181400,52295552,930,930,930,930,0
|
|
20240905,181300,52295552,930,930,930,930,0
|
|
20240905,181200,52295552,930,930,930,930,0
|
|
20240905,181100,52295552,930,930,930,930,0
|
|
20240905,181000,52295552,930,930,930,930,0
|
|
20240905,180900,52295552,930,930,930,930,0
|
|
20240905,180800,52295552,930,930,930,930,0
|
|
20240905,180700,52295552,930,930,930,930,0
|
|
20240905,180600,52295552,930,930,930,930,0
|
|
20240905,180500,52295552,930,930,930,930,0
|
|
20240905,180400,52295552,930,930,930,930,0
|
|
20240905,180300,52295552,930,930,930,930,0
|
|
20240905,180200,52295552,930,930,930,930,0
|
|
20240905,180100,52295552,930,930,930,930,0
|
|
20240905,180000,52295552,930,930,930,930,0
|
|
20240905,175900,52295552,930,930,930,930,8387
|
|
20240905,175800,52295552,930,930,930,930,0
|
|
20240905,175700,52295552,930,930,930,930,0
|
|
20240905,175600,52295552,930,930,930,930,0
|
|
20240905,175500,52295552,930,930,930,930,0
|
|
20240905,175400,52295552,930,930,930,930,0
|
|
20240905,175300,52295552,930,930,930,930,0
|
|
20240905,175200,52295552,930,930,930,930,0
|
|
20240905,175100,52295552,930,930,930,930,0
|
|
20240905,175000,52295552,930,930,930,930,0
|
|
20240905,174900,52295552,930,930,930,930,0
|
|
20240905,174800,52295552,930,930,930,930,0
|
|
20240905,174700,52295552,930,930,930,930,0
|
|
20240905,174600,52295552,930,930,930,930,0
|
|
20240905,174500,52295552,930,930,930,930,0
|
|
20240905,174400,52295552,930,930,930,930,0
|
|
20240905,174300,52295552,930,930,930,930,0
|
|
20240905,174200,52295552,930,930,930,930,0
|
|
20240905,174100,52295552,930,930,930,930,0
|
|
20240905,174000,52295552,930,930,930,930,0
|
|
20240905,173900,52295552,930,930,930,930,0
|
|
20240905,173800,52295552,930,930,930,930,0
|
|
20240905,173700,52295552,930,930,930,930,0
|
|
20240905,173600,52295552,930,930,930,930,0
|
|
20240905,173500,52295552,930,930,930,930,0
|
|
20240905,173400,52295552,930,930,930,930,0
|
|
20240905,173300,52295552,930,930,930,930,0
|
|
20240905,173200,52295552,930,930,930,930,0
|
|
20240905,173100,52295552,930,930,930,930,0
|
|
20240905,173000,52295552,930,930,930,930,0
|
|
20240905,172900,52295552,930,930,930,930,8387
|
|
20240905,172800,52295552,930,930,930,930,0
|
|
20240905,172700,52295552,930,930,930,930,0
|
|
20240905,172600,52295552,930,930,930,930,0
|
|
20240905,172500,52295552,930,930,930,930,0
|
|
20240905,172400,52295552,930,930,930,930,0
|
|
20240905,172300,52295552,930,930,930,930,0
|
|
20240905,172200,52295552,930,930,930,930,0
|
|
20240905,172100,52295552,930,930,930,930,0
|
|
20240905,172000,52295552,930,930,930,930,0
|
|
20240905,171900,52295552,930,930,930,930,0
|
|
20240905,171800,52295552,930,930,930,930,0
|
|
20240905,171700,52295552,930,930,930,930,0
|
|
20240905,171600,52295552,930,930,930,930,0
|
|
20240905,171500,52295552,930,930,930,930,0
|
|
20240905,171400,52295552,930,930,930,930,0
|
|
20240905,171300,52295552,930,930,930,930,0
|
|
20240905,171200,52295552,930,930,930,930,0
|
|
20240905,171100,52295552,930,930,930,930,0
|
|
20240905,171000,52295552,930,930,930,930,0
|
|
20240905,170900,52295552,930,930,930,930,0
|
|
20240905,170800,52295552,930,930,930,930,0
|
|
20240905,170700,52295552,930,930,930,930,0
|
|
20240905,170600,52295552,930,930,930,930,0
|
|
20240905,170500,52295552,930,930,930,930,0
|
|
20240905,170400,52295552,930,930,930,930,0
|
|
20240905,170300,52295552,930,930,930,930,0
|
|
20240905,170200,52295552,930,930,930,930,0
|
|
20240905,170100,52295552,930,930,930,930,0
|
|
20240905,170000,52295552,930,930,930,930,0
|
|
20240905,165900,52295552,930,930,930,930,8387
|
|
20240905,165800,52295552,930,930,930,930,0
|
|
20240905,165700,52295552,930,930,930,930,0
|
|
20240905,165600,52295552,930,930,930,930,0
|
|
20240905,165500,52295552,930,930,930,930,0
|
|
20240905,165400,52295552,930,930,930,930,0
|
|
20240905,165300,52295552,930,930,930,930,0
|
|
20240905,165200,52295552,930,930,930,930,0
|
|
20240905,165100,52295552,930,930,930,930,0
|
|
20240905,165000,52295552,930,930,930,930,0
|
|
20240905,164900,52295552,930,930,930,930,0
|
|
20240905,164800,52295552,930,930,930,930,0
|
|
20240905,164700,52295552,930,930,930,930,0
|
|
20240905,164600,52295552,930,930,930,930,0
|
|
20240905,164500,52295552,930,930,930,930,0
|
|
20240905,164400,52295552,930,930,930,930,0
|
|
20240905,164300,52295552,930,930,930,930,0
|
|
20240905,164200,52295552,930,930,930,930,0
|
|
20240905,164100,52295552,930,930,930,930,0
|
|
20240905,164000,52295552,930,930,930,930,0
|
|
20240905,163900,52295552,930,930,930,930,0
|
|
20240905,163800,52295552,930,930,930,930,0
|
|
20240905,163700,52295552,930,930,930,930,0
|
|
20240905,163600,52295552,930,930,930,930,0
|
|
20240905,163500,52295552,930,930,930,930,0
|
|
20240905,163400,52295552,930,930,930,930,0
|
|
20240905,163300,52295552,930,930,930,930,0
|
|
20240905,163200,52295552,930,930,930,930,0
|
|
20240905,163100,52295552,930,930,930,930,0
|
|
20240905,163000,52295552,930,930,930,930,0
|
|
20240905,162900,52295552,930,930,930,930,8387
|
|
20240905,162800,52295552,930,930,930,930,0
|
|
20240905,162700,52295552,930,930,930,930,0
|
|
20240905,162600,52295552,930,930,930,930,0
|
|
20240905,162500,52295552,930,930,930,930,0
|
|
20240905,162400,52295552,930,930,930,930,0
|
|
20240905,162300,52295552,930,930,930,930,0
|
|
20240905,162200,52295552,930,930,930,930,0
|
|
20240905,162100,52295552,930,930,930,930,0
|
|
20240905,162000,52295552,930,930,930,930,0
|
|
20240905,161900,52295552,930,930,930,930,0
|
|
20240905,161800,52295552,930,930,930,930,0
|
|
20240905,161700,52295552,930,930,930,930,0
|
|
20240905,161600,52295552,930,930,930,930,0
|
|
20240905,161500,52295552,930,930,930,930,0
|
|
20240905,161400,52295552,930,930,930,930,0
|
|
20240905,161300,52295552,930,930,930,930,0
|
|
20240905,161200,52295552,930,930,930,930,0
|
|
20240905,161100,52295552,930,930,930,930,0
|
|
20240905,161000,52295552,930,930,930,930,0
|
|
20240905,160900,52295552,930,930,930,930,0
|
|
20240905,160800,52295552,930,930,930,930,0
|
|
20240905,160700,52295552,930,930,930,930,0
|
|
20240905,160600,52295552,930,930,930,930,0
|
|
20240905,160500,52295552,930,930,930,930,0
|
|
20240905,160400,52295552,930,930,930,930,0
|
|
20240905,160300,52295552,930,930,930,930,0
|
|
20240905,160200,52295552,930,930,930,930,0
|
|
20240905,160100,52295552,930,930,930,930,0
|
|
20240905,160000,52295552,930,930,930,930,0
|
|
20240905,155900,52295552,930,930,930,930,8387
|
|
20240905,155800,52295552,930,930,930,930,0
|
|
20240905,155700,52295552,930,930,930,930,0
|
|
20240905,155600,52295552,930,930,930,930,0
|
|
20240905,155500,52295552,930,930,930,930,0
|
|
20240905,155400,52295552,930,930,930,930,0
|
|
20240905,155300,52295552,930,930,930,930,0
|
|
20240905,155200,52295552,930,930,930,930,0
|
|
20240905,155100,52295552,930,930,930,930,0
|
|
20240905,155000,52295552,930,930,930,930,0
|
|
20240905,154900,52295552,930,930,930,930,0
|
|
20240905,154800,52295552,930,930,930,930,0
|
|
20240905,154700,52295552,930,930,930,930,0
|
|
20240905,154600,52295552,930,930,930,930,0
|
|
20240905,154500,52295552,930,930,930,930,0
|
|
20240905,154400,52295552,930,930,930,930,0
|
|
20240905,154300,52295552,930,930,930,930,0
|
|
20240905,154200,52295552,930,930,930,930,0
|
|
20240905,154100,52295552,930,930,930,930,0
|
|
20240905,154000,52295552,930,930,930,930,0
|
|
20240905,153900,52295552,930,930,930,930,0
|
|
20240905,153800,52295552,930,930,930,930,0
|
|
20240905,153700,52295552,930,930,930,930,0
|
|
20240905,153600,52295552,930,930,930,930,0
|
|
20240905,153500,52295552,930,930,930,930,0
|
|
20240905,153400,52295552,930,930,930,930,0
|
|
20240905,153300,52295552,930,930,930,930,0
|
|
20240905,153200,52295552,930,930,930,930,0
|
|
20240905,153100,52295552,930,930,930,930,0
|
|
20240905,153000,52295552,930,930,930,930,8387
|
|
20240905,152900,44495642,919,919,919,919,0
|
|
20240905,152800,44495642,919,919,919,919,0
|
|
20240905,152700,44495642,919,919,919,919,0
|
|
20240905,152600,44495642,919,919,919,919,0
|
|
20240905,152500,44495642,919,919,919,919,0
|
|
20240905,152400,44495642,919,919,919,919,0
|
|
20240905,152300,44495642,919,919,919,919,0
|
|
20240905,152200,44495642,919,919,919,919,0
|
|
20240905,152100,44495642,919,919,919,919,0
|
|
20240905,152000,44495642,919,919,919,919,0
|
|
20240905,151900,44495642,919,924,924,919,2000
|
|
20240905,151800,42654622,928,928,928,928,5
|
|
20240905,151700,42649982,925,925,925,925,0
|
|
20240905,151600,42649982,925,925,925,925,0
|
|
20240905,151500,42649982,925,925,925,925,2
|
|
20240905,151400,42648132,925,925,925,925,12
|
|
20240905,151300,42637032,925,925,925,925,1
|
|
20240905,151200,42636107,928,928,928,928,1
|
|
20240905,151100,42635179,924,924,924,924,0
|
|
20240905,151000,42635179,924,924,924,924,0
|
|
20240905,150900,42635179,924,924,924,924,0
|
|
20240905,150800,42635179,924,924,924,924,0
|
|
20240905,150700,42635179,924,924,924,924,370
|
|
20240905,150600,42293299,924,924,924,924,0
|
|
20240905,150500,42293299,924,924,924,924,0
|
|
20240905,150400,42293299,924,924,924,924,0
|
|
20240905,150300,42293299,924,924,924,924,0
|
|
20240905,150200,42293299,924,924,924,924,289
|
|
20240905,150100,42026263,924,924,924,924,0
|
|
20240905,150000,42026263,924,924,924,924,0
|
|
20240905,145900,42026263,924,924,924,924,10
|
|
20240905,145800,42017023,924,924,924,924,1
|
|
20240905,145700,42016099,923,923,923,923,0
|
|
20240905,145600,42016099,923,923,923,923,0
|
|
20240905,145500,42016099,923,923,923,923,0
|
|
20240905,145400,42016099,923,923,923,923,0
|
|
20240905,145300,42016099,923,923,923,923,0
|
|
20240905,145200,42016099,923,923,923,923,0
|
|
20240905,145100,42016099,923,923,923,923,553
|
|
20240905,145000,41505680,923,923,923,923,0
|
|
20240905,144900,41505680,923,923,923,923,0
|
|
20240905,144800,41505680,923,923,923,923,0
|
|
20240905,144700,41505680,923,923,923,923,0
|
|
20240905,144600,41505680,923,923,923,923,745
|
|
20240905,144500,40818045,923,924,924,923,260
|
|
20240905,144400,40578064,923,923,923,923,0
|
|
20240905,144300,40578064,923,923,923,923,0
|
|
20240905,144200,40578064,923,923,923,923,0
|
|
20240905,144100,40578064,923,923,923,923,0
|
|
20240905,144000,40578064,923,923,923,923,0
|
|
20240905,143900,40578064,923,923,923,923,0
|
|
20240905,143800,40578064,923,923,923,923,0
|
|
20240905,143700,40578064,923,923,923,923,0
|
|
20240905,143600,40578064,923,923,923,923,0
|
|
20240905,143500,40578064,923,923,923,923,0
|
|
20240905,143400,40578064,923,923,923,923,0
|
|
20240905,143300,40578064,923,923,923,923,0
|
|
20240905,143200,40578064,923,923,923,923,0
|
|
20240905,143100,40578064,923,923,923,923,64
|
|
20240905,143000,40518992,923,923,923,923,0
|
|
20240905,142900,40518992,923,923,923,923,0
|
|
20240905,142800,40518992,923,923,923,923,0
|
|
20240905,142700,40518992,923,923,923,923,0
|
|
20240905,142600,40518992,923,923,923,923,0
|
|
20240905,142500,40518992,923,923,923,923,0
|
|
20240905,142400,40518992,923,923,923,923,0
|
|
20240905,142300,40518992,923,923,923,923,0
|
|
20240905,142200,40518992,923,923,923,923,0
|
|
20240905,142100,40518992,923,923,923,923,1
|
|
20240905,142000,40518069,918,918,918,918,0
|
|
20240905,141900,40518069,918,918,918,918,0
|
|
20240905,141800,40518069,918,918,918,918,343
|
|
20240905,141700,40203195,918,918,918,918,0
|
|
20240905,141600,40203195,918,918,918,918,0
|
|
20240905,141500,40203195,918,918,918,918,0
|
|
20240905,141400,40203195,918,918,918,918,0
|
|
20240905,141300,40203195,918,918,918,918,0
|
|
20240905,141200,40203195,918,918,918,918,2018
|
|
20240905,141100,38350671,924,924,924,924,0
|
|
20240905,141000,38350671,924,924,924,924,1
|
|
20240905,140900,38349747,918,918,918,918,1
|
|
20240905,140800,38348829,918,918,918,918,2
|
|
20240905,140700,38346993,918,918,918,918,60
|
|
20240905,140600,38291913,919,919,919,919,0
|
|
20240905,140500,38291913,919,919,919,919,830
|
|
20240905,140400,37529143,926,920,926,920,78
|
|
20240905,140300,37457377,920,920,920,920,0
|
|
20240905,140200,37457377,920,920,920,920,0
|
|
20240905,140100,37457377,920,920,920,920,0
|
|
20240905,140000,37457377,920,920,920,920,0
|
|
20240905,135900,37457377,920,920,920,920,350
|
|
20240905,135800,37135377,920,920,920,920,0
|
|
20240905,135700,37135377,920,920,920,920,0
|
|
20240905,135600,37135377,920,920,920,920,0
|
|
20240905,135500,37135377,920,920,920,920,350
|
|
20240905,135400,36813377,920,920,920,920,0
|
|
20240905,135300,36813377,920,920,920,920,1009
|
|
20240905,135200,35885097,920,921,921,920,1009
|
|
20240905,135100,34956317,922,922,922,922,0
|
|
20240905,135000,34956317,922,922,922,922,0
|
|
20240905,134900,34956317,922,922,922,922,0
|
|
20240905,134800,34956317,922,922,922,922,1
|
|
20240905,134700,34955395,922,922,922,922,110
|
|
20240905,134600,34853975,922,922,922,922,58
|
|
20240905,134500,34800499,922,922,922,922,100
|
|
20240905,134400,34708299,922,922,922,922,0
|
|
20240905,134300,34708299,922,922,922,922,0
|
|
20240905,134200,34708299,922,922,922,922,52
|
|
20240905,134100,34660355,922,922,922,922,0
|
|
20240905,134000,34660355,922,922,922,922,0
|
|
20240905,133900,34660355,922,922,922,922,0
|
|
20240905,133800,34660355,922,922,922,922,1
|
|
20240905,133700,34659433,921,921,921,921,0
|
|
20240905,133600,34659433,921,921,921,921,0
|
|
20240905,133500,34659433,921,921,921,921,0
|
|
20240905,133400,34659433,921,922,922,921,155
|
|
20240905,133300,34516572,922,922,922,922,0
|
|
20240905,133200,34516572,922,922,922,922,0
|
|
20240905,133100,34516572,922,922,922,922,0
|
|
20240905,133000,34516572,922,922,922,922,400
|
|
20240905,132900,34147772,923,923,923,923,100
|
|
20240905,132800,34055472,923,923,923,923,0
|
|
20240905,132700,34055472,923,923,923,923,0
|
|
20240905,132600,34055472,923,923,923,923,0
|
|
20240905,132500,34055472,923,923,923,923,0
|
|
20240905,132400,34055472,923,923,923,923,210
|
|
20240905,132300,33861642,923,923,923,923,0
|
|
20240905,132200,33861642,923,923,923,923,110
|
|
20240905,132100,33760112,923,923,923,923,0
|
|
20240905,132000,33760112,923,923,923,923,0
|
|
20240905,131900,33760112,923,923,923,923,0
|
|
20240905,131800,33760112,923,923,923,923,0
|
|
20240905,131700,33760112,923,923,923,923,0
|
|
20240905,131600,33760112,923,923,923,923,0
|
|
20240905,131500,33760112,923,923,923,923,0
|
|
20240905,131400,33760112,923,923,923,923,0
|
|
20240905,131300,33760112,923,923,923,923,1
|
|
20240905,131200,33759189,920,920,920,920,0
|
|
20240905,131100,33759189,920,920,920,920,0
|
|
20240905,131000,33759189,920,920,920,920,0
|
|
20240905,130900,33759189,920,920,920,920,0
|
|
20240905,130800,33759189,920,920,920,920,0
|
|
20240905,130700,33759189,920,920,920,920,0
|
|
20240905,130600,33759189,920,920,920,920,0
|
|
20240905,130500,33759189,920,920,920,920,0
|
|
20240905,130400,33759189,920,920,920,920,0
|
|
20240905,130300,33759189,920,920,920,920,100
|
|
20240905,130200,33667189,920,920,920,920,0
|
|
20240905,130100,33667189,920,920,920,920,0
|
|
20240905,130000,33667189,920,920,920,920,1
|
|
20240905,125900,33666269,920,921,921,920,600
|
|
20240905,125800,33113967,923,923,923,923,1
|
|
20240905,125700,33113044,921,921,921,921,0
|
|
20240905,125600,33113044,921,921,921,921,0
|
|
20240905,125500,33113044,921,921,921,921,200
|
|
20240905,125400,32928844,921,921,921,921,0
|
|
20240905,125300,32928844,921,921,921,921,1
|
|
20240905,125200,32927923,920,920,920,920,1
|
|
20240905,125100,32927003,923,920,923,920,210
|
|
20240905,125000,32733488,921,922,922,921,8
|
|
20240905,124900,32726119,923,923,923,923,0
|
|
20240905,124800,32726119,923,924,924,923,2
|
|
20240905,124700,32724272,925,927,930,925,105
|
|
20240905,124600,32626766,927,927,927,927,0
|
|
20240905,124500,32626766,927,927,927,927,1
|
|
20240905,124400,32625839,920,920,920,920,0
|
|
20240905,124300,32625839,920,921,921,920,110
|
|
20240905,124200,32524575,930,930,930,930,0
|
|
20240905,124100,32524575,930,930,930,930,0
|
|
20240905,124000,32524575,930,930,930,930,0
|
|
20240905,123900,32524575,930,930,930,930,0
|
|
20240905,123800,32524575,930,930,930,930,0
|
|
20240905,123700,32524575,930,930,930,930,0
|
|
20240905,123600,32524575,930,930,930,930,0
|
|
20240905,123500,32524575,930,930,930,930,0
|
|
20240905,123400,32524575,930,930,930,930,0
|
|
20240905,123300,32524575,930,930,930,930,0
|
|
20240905,123200,32524575,930,930,930,930,0
|
|
20240905,123100,32524575,930,930,930,930,0
|
|
20240905,123000,32524575,930,930,930,930,0
|
|
20240905,122900,32524575,930,930,930,930,0
|
|
20240905,122800,32524575,930,930,930,930,0
|
|
20240905,122700,32524575,930,930,930,930,0
|
|
20240905,122600,32524575,930,930,930,930,0
|
|
20240905,122500,32524575,930,930,930,930,0
|
|
20240905,122400,32524575,930,930,930,930,0
|
|
20240905,122300,32524575,930,930,930,930,0
|
|
20240905,122200,32524575,930,930,930,930,0
|
|
20240905,122100,32524575,930,930,930,930,0
|
|
20240905,122000,32524575,930,930,930,930,0
|
|
20240905,121900,32524575,930,930,930,930,1
|
|
20240905,121800,32523645,921,925,925,921,50
|
|
20240905,121700,32477589,935,935,935,935,0
|
|
20240905,121600,32477589,935,930,935,930,300
|
|
20240905,121500,32197104,920,920,920,920,0
|
|
20240905,121400,32197104,920,921,921,920,5
|
|
20240905,121300,32192503,920,920,920,920,85
|
|
20240905,121200,32114303,920,920,920,920,0
|
|
20240905,121100,32114303,920,920,920,920,0
|
|
20240905,121000,32114303,920,929,929,920,6334
|
|
20240905,120900,26248405,931,931,931,931,226
|
|
20240905,120800,26037999,939,939,939,939,0
|
|
20240905,120700,26037999,939,939,939,939,0
|
|
20240905,120600,26037999,939,939,939,939,0
|
|
20240905,120500,26037999,939,939,939,939,0
|
|
20240905,120400,26037999,939,939,939,939,0
|
|
20240905,120300,26037999,939,939,939,939,0
|
|
20240905,120200,26037999,939,939,939,939,0
|
|
20240905,120100,26037999,939,939,939,939,0
|
|
20240905,120000,26037999,939,939,939,939,0
|
|
20240905,115900,26037999,939,938,939,938,31
|
|
20240905,115800,26008903,939,938,939,938,231
|
|
20240905,115700,25792039,939,939,939,939,0
|
|
20240905,115600,25792039,939,939,939,939,0
|
|
20240905,115500,25792039,939,939,939,939,0
|
|
20240905,115400,25792039,939,939,939,939,0
|
|
20240905,115300,25792039,939,939,939,939,0
|
|
20240905,115200,25792039,939,939,939,939,0
|
|
20240905,115100,25792039,939,939,939,939,0
|
|
20240905,115000,25792039,939,939,939,939,0
|
|
20240905,114900,25792039,939,939,939,939,0
|
|
20240905,114800,25792039,939,939,939,939,0
|
|
20240905,114700,25792039,939,939,939,939,0
|
|
20240905,114600,25792039,939,939,939,939,0
|
|
20240905,114500,25792039,939,939,939,939,0
|
|
20240905,114400,25792039,939,939,939,939,0
|
|
20240905,114300,25792039,939,939,939,939,0
|
|
20240905,114200,25792039,939,939,939,939,0
|
|
20240905,114100,25792039,939,939,939,939,0
|
|
20240905,114000,25792039,939,931,939,931,200
|
|
20240905,113900,25605664,930,930,930,930,0
|
|
20240905,113800,25605664,930,930,930,930,0
|
|
20240905,113700,25605664,930,930,930,930,0
|
|
20240905,113600,25605664,930,930,930,930,0
|
|
20240905,113500,25605664,930,930,930,930,0
|
|
20240905,113400,25605664,930,930,930,930,0
|
|
20240905,113300,25605664,930,930,930,930,579
|
|
20240905,113200,25067194,930,930,930,930,0
|
|
20240905,113100,25067194,930,930,930,930,0
|
|
20240905,113000,25067194,930,930,930,930,2
|
|
20240905,112900,25065334,930,930,930,930,0
|
|
20240905,112800,25065334,930,930,930,930,303
|
|
20240905,112700,24783544,930,932,932,930,638
|
|
20240905,112600,24189463,933,933,933,933,325
|
|
20240905,112500,23886238,933,933,933,933,0
|
|
20240905,112400,23886238,933,933,933,933,0
|
|
20240905,112300,23886238,933,933,933,933,100
|
|
20240905,112200,23792938,938,938,938,938,1
|
|
20240905,112100,23792000,933,933,933,933,0
|
|
20240905,112000,23792000,933,933,933,933,0
|
|
20240905,111900,23792000,933,933,933,933,0
|
|
20240905,111800,23792000,933,935,935,933,110
|
|
20240905,111700,23689343,939,939,939,939,0
|
|
20240905,111600,23689343,939,939,939,939,0
|
|
20240905,111500,23689343,939,939,939,939,0
|
|
20240905,111400,23689343,939,939,939,939,0
|
|
20240905,111300,23689343,939,939,939,939,0
|
|
20240905,111200,23689343,939,939,939,939,0
|
|
20240905,111100,23689343,939,939,939,939,0
|
|
20240905,111000,23689343,939,939,939,939,0
|
|
20240905,110900,23689343,939,939,939,939,0
|
|
20240905,110800,23689343,939,939,939,939,0
|
|
20240905,110700,23689343,939,939,939,939,0
|
|
20240905,110600,23689343,939,939,939,939,0
|
|
20240905,110500,23689343,939,939,939,939,0
|
|
20240905,110400,23689343,939,937,939,935,7384
|
|
20240905,110300,16780280,937,937,937,937,0
|
|
20240905,110200,16780280,937,937,937,937,500
|
|
20240905,110100,16311780,940,940,940,940,0
|
|
20240905,110000,16311780,940,940,940,940,0
|
|
20240905,105900,16311780,940,940,940,940,0
|
|
20240905,105800,16311780,940,940,940,940,0
|
|
20240905,105700,16311780,940,940,940,940,10
|
|
20240905,105600,16302380,940,940,940,940,0
|
|
20240905,105500,16302380,940,937,940,937,2
|
|
20240905,105400,16300503,938,938,938,938,0
|
|
20240905,105300,16300503,938,938,938,938,0
|
|
20240905,105200,16300503,938,938,938,938,0
|
|
20240905,105100,16300503,938,938,938,938,0
|
|
20240905,105000,16300503,938,938,938,938,0
|
|
20240905,104900,16300503,938,938,938,938,26
|
|
20240905,104800,16276115,940,940,940,940,1
|
|
20240905,104700,16275175,938,938,938,938,0
|
|
20240905,104600,16275175,938,939,939,938,210
|
|
20240905,104500,16078125,940,940,940,940,0
|
|
20240905,104400,16078125,940,940,940,940,0
|
|
20240905,104300,16078125,940,940,940,940,17
|
|
20240905,104200,16062145,940,940,940,940,1
|
|
20240905,104100,16061205,941,941,941,941,1
|
|
20240905,104000,16060264,941,941,941,941,0
|
|
20240905,103900,16060264,941,941,941,941,0
|
|
20240905,103800,16060264,941,941,941,941,0
|
|
20240905,103700,16060264,941,941,941,941,0
|
|
20240905,103600,16060264,941,940,941,940,227
|
|
20240905,103500,15846757,940,938,941,938,189
|
|
20240905,103400,15669039,940,940,941,940,190
|
|
20240905,103300,15490421,940,941,941,940,20
|
|
20240905,103200,15471620,940,940,940,940,0
|
|
20240905,103100,15471620,940,940,940,940,0
|
|
20240905,103000,15471620,940,940,940,940,100
|
|
20240905,102900,15377620,938,938,938,938,0
|
|
20240905,102800,15377620,938,940,940,938,2
|
|
20240905,102700,15375742,938,940,940,938,2
|
|
20240905,102600,15373864,939,939,939,939,1
|
|
20240905,102500,15372925,940,940,940,940,1
|
|
20240905,102400,15371985,939,939,939,939,1
|
|
20240905,102300,15371046,940,940,940,940,119
|
|
20240905,102200,15259186,940,940,940,940,0
|
|
20240905,102100,15259186,940,940,940,940,0
|
|
20240905,102000,15259186,940,940,940,940,0
|
|
20240905,101900,15259186,940,940,940,940,0
|
|
20240905,101800,15259186,940,940,940,940,1
|
|
20240905,101700,15258246,941,941,941,941,0
|
|
20240905,101600,15258246,941,941,941,941,2
|
|
20240905,101500,15256364,941,941,941,941,1
|
|
20240905,101400,15255423,936,936,936,936,0
|
|
20240905,101300,15255423,936,936,936,936,0
|
|
20240905,101200,15255423,936,936,936,936,1
|
|
20240905,101100,15254487,941,941,941,941,0
|
|
20240905,101000,15254487,941,941,941,941,0
|
|
20240905,100900,15254487,941,941,941,941,0
|
|
20240905,100800,15254487,941,941,941,941,500
|
|
20240905,100700,14783987,940,940,940,940,0
|
|
20240905,100600,14783987,940,940,940,940,97
|
|
20240905,100500,14692807,940,940,940,940,0
|
|
20240905,100400,14692807,940,940,940,940,10
|
|
20240905,100300,14683407,940,940,940,940,0
|
|
20240905,100200,14683407,940,940,940,940,0
|
|
20240905,100100,14683407,940,940,940,940,1
|
|
20240905,100000,14682467,938,938,938,938,0
|
|
20240905,095900,14682467,938,938,938,938,0
|
|
20240905,095800,14682467,938,938,938,938,31
|
|
20240905,095700,14653389,936,936,936,936,0
|
|
20240905,095600,14653389,936,936,936,936,58
|
|
20240905,095500,14599101,937,937,937,937,109
|
|
20240905,095400,14496968,936,936,936,936,0
|
|
20240905,095300,14496968,936,935,936,935,699
|
|
20240905,095200,13843402,935,935,935,935,30
|
|
20240905,095100,13815352,935,935,935,935,0
|
|
20240905,095000,13815352,935,935,935,935,0
|
|
20240905,094900,13815352,935,935,935,935,0
|
|
20240905,094800,13815352,935,935,935,935,0
|
|
20240905,094700,13815352,935,935,935,935,0
|
|
20240905,094600,13815352,935,935,935,935,0
|
|
20240905,094500,13815352,935,935,935,935,1
|
|
20240905,094400,13814417,935,935,935,935,0
|
|
20240905,094300,13814417,935,935,935,935,0
|
|
20240905,094200,13814417,935,935,935,935,200
|
|
20240905,094100,13627417,935,935,935,935,0
|
|
20240905,094000,13627417,935,935,935,935,1071
|
|
20240905,093900,12626032,935,935,935,935,4
|
|
20240905,093800,12622292,929,929,929,929,1
|
|
20240905,093700,12621363,935,935,935,935,1
|
|
20240905,093600,12620428,929,929,929,929,0
|
|
20240905,093500,12620428,929,928,929,928,2690
|
|
20240905,093400,10121705,928,928,928,927,1530
|
|
20240905,093300,8701970,928,927,928,927,3227
|
|
20240905,093200,5707315,928,928,928,928,0
|
|
20240905,093100,5707315,928,928,928,928,10
|
|
20240905,093000,5698035,928,928,928,928,2
|
|
20240905,092900,5696179,928,928,928,928,2
|
|
20240905,092800,5694323,928,928,928,928,300
|
|
20240905,092700,5415923,928,928,928,928,73
|
|
20240905,092600,5348179,928,927,928,927,120
|
|
20240905,092500,5236879,928,928,928,928,2
|
|
20240905,092400,5235023,929,929,929,929,0
|
|
20240905,092300,5235023,929,929,929,929,20
|
|
20240905,092200,5216443,929,928,929,928,100
|
|
20240905,092100,5123563,929,929,929,929,0
|
|
20240905,092000,5123563,929,929,929,929,1
|
|
20240905,091900,5122634,926,926,926,926,0
|
|
20240905,091800,5122634,926,926,926,926,1
|
|
20240905,091700,5121708,929,929,929,929,1
|
|
20240905,091600,5120779,926,926,926,926,1
|
|
20240905,091500,5119853,926,928,928,926,200
|
|
20240905,091400,4934435,928,928,928,928,200
|
|
20240905,091300,4748835,928,928,928,928,0
|
|
20240905,091200,4748835,928,928,928,928,0
|
|
20240905,091100,4748835,928,928,928,928,0
|
|
20240905,091000,4748835,928,928,928,928,0
|
|
20240905,090900,4748835,928,930,930,928,486
|
|
20240905,090800,4297102,939,939,939,939,0
|
|
20240905,090700,4297102,939,939,939,939,1
|
|
20240905,090600,4296163,930,931,931,930,803
|
|
20240905,090500,3549270,932,939,940,932,447
|
|
20240905,090400,3131887,939,939,939,939,1
|
|
20240905,090300,3130948,932,932,932,932,0
|
|
20240905,090200,3130948,932,932,932,932,0
|
|
20240905,090100,3130948,932,932,932,932,1669
|
|
20240905,090000,1575440,940,940,940,940,1676
|