722 lines
31 KiB
CSV
722 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,205900,122732616,950,950,950,950,2941
|
|
20240909,205800,122732616,950,950,950,950,0
|
|
20240909,205700,122732616,950,950,950,950,0
|
|
20240909,205600,122732616,950,950,950,950,0
|
|
20240909,205500,122732616,950,950,950,950,0
|
|
20240909,205400,122732616,950,950,950,950,0
|
|
20240909,205300,122732616,950,950,950,950,0
|
|
20240909,205200,122732616,950,950,950,950,0
|
|
20240909,205100,122732616,950,950,950,950,0
|
|
20240909,205000,122732616,950,950,950,950,0
|
|
20240909,204900,122732616,950,950,950,950,0
|
|
20240909,204800,122732616,950,950,950,950,0
|
|
20240909,204700,122732616,950,950,950,950,0
|
|
20240909,204600,122732616,950,950,950,950,0
|
|
20240909,204500,122732616,950,950,950,950,0
|
|
20240909,204400,122732616,950,950,950,950,0
|
|
20240909,204300,122732616,950,950,950,950,0
|
|
20240909,204200,122732616,950,950,950,950,0
|
|
20240909,204100,122732616,950,950,950,950,0
|
|
20240909,204000,122732616,950,950,950,950,0
|
|
20240909,203900,122732616,950,950,950,950,0
|
|
20240909,203800,122732616,950,950,950,950,0
|
|
20240909,203700,122732616,950,950,950,950,0
|
|
20240909,203600,122732616,950,950,950,950,0
|
|
20240909,203500,122732616,950,950,950,950,0
|
|
20240909,203400,122732616,950,950,950,950,0
|
|
20240909,203300,122732616,950,950,950,950,0
|
|
20240909,203200,122732616,950,950,950,950,0
|
|
20240909,203100,122732616,950,950,950,950,0
|
|
20240909,203000,122732616,950,950,950,950,0
|
|
20240909,202900,122732616,950,950,950,950,2941
|
|
20240909,202800,122732616,950,950,950,950,0
|
|
20240909,202700,122732616,950,950,950,950,0
|
|
20240909,202600,122732616,950,950,950,950,0
|
|
20240909,202500,122732616,950,950,950,950,0
|
|
20240909,202400,122732616,950,950,950,950,0
|
|
20240909,202300,122732616,950,950,950,950,0
|
|
20240909,202200,122732616,950,950,950,950,0
|
|
20240909,202100,122732616,950,950,950,950,0
|
|
20240909,202000,122732616,950,950,950,950,0
|
|
20240909,201900,122732616,950,950,950,950,0
|
|
20240909,201800,122732616,950,950,950,950,0
|
|
20240909,201700,122732616,950,950,950,950,0
|
|
20240909,201600,122732616,950,950,950,950,0
|
|
20240909,201500,122732616,950,950,950,950,0
|
|
20240909,201400,122732616,950,950,950,950,0
|
|
20240909,201300,122732616,950,950,950,950,0
|
|
20240909,201200,122732616,950,950,950,950,0
|
|
20240909,201100,122732616,950,950,950,950,0
|
|
20240909,201000,122732616,950,950,950,950,0
|
|
20240909,200900,122732616,950,950,950,950,0
|
|
20240909,200800,122732616,950,950,950,950,0
|
|
20240909,200700,122732616,950,950,950,950,0
|
|
20240909,200600,122732616,950,950,950,950,0
|
|
20240909,200500,122732616,950,950,950,950,0
|
|
20240909,200400,122732616,950,950,950,950,0
|
|
20240909,200300,122732616,950,950,950,950,0
|
|
20240909,200200,122732616,950,950,950,950,0
|
|
20240909,200100,122732616,950,950,950,950,0
|
|
20240909,200000,122732616,950,950,950,950,0
|
|
20240909,195900,122732616,950,950,950,950,2941
|
|
20240909,195800,122732616,950,950,950,950,0
|
|
20240909,195700,122732616,950,950,950,950,0
|
|
20240909,195600,122732616,950,950,950,950,0
|
|
20240909,195500,122732616,950,950,950,950,0
|
|
20240909,195400,122732616,950,950,950,950,0
|
|
20240909,195300,122732616,950,950,950,950,0
|
|
20240909,195200,122732616,950,950,950,950,0
|
|
20240909,195100,122732616,950,950,950,950,0
|
|
20240909,195000,122732616,950,950,950,950,0
|
|
20240909,194900,122732616,950,950,950,950,0
|
|
20240909,194800,122732616,950,950,950,950,0
|
|
20240909,194700,122732616,950,950,950,950,0
|
|
20240909,194600,122732616,950,950,950,950,0
|
|
20240909,194500,122732616,950,950,950,950,0
|
|
20240909,194400,122732616,950,950,950,950,0
|
|
20240909,194300,122732616,950,950,950,950,0
|
|
20240909,194200,122732616,950,950,950,950,0
|
|
20240909,194100,122732616,950,950,950,950,0
|
|
20240909,194000,122732616,950,950,950,950,0
|
|
20240909,193900,122732616,950,950,950,950,0
|
|
20240909,193800,122732616,950,950,950,950,0
|
|
20240909,193700,122732616,950,950,950,950,0
|
|
20240909,193600,122732616,950,950,950,950,0
|
|
20240909,193500,122732616,950,950,950,950,0
|
|
20240909,193400,122732616,950,950,950,950,0
|
|
20240909,193300,122732616,950,950,950,950,0
|
|
20240909,193200,122732616,950,950,950,950,0
|
|
20240909,193100,122732616,950,950,950,950,0
|
|
20240909,193000,122732616,950,950,950,950,0
|
|
20240909,192900,122732616,950,950,950,950,2941
|
|
20240909,192800,122732616,950,950,950,950,0
|
|
20240909,192700,122732616,950,950,950,950,0
|
|
20240909,192600,122732616,950,950,950,950,0
|
|
20240909,192500,122732616,950,950,950,950,0
|
|
20240909,192400,122732616,950,950,950,950,0
|
|
20240909,192300,122732616,950,950,950,950,0
|
|
20240909,192200,122732616,950,950,950,950,0
|
|
20240909,192100,122732616,950,950,950,950,0
|
|
20240909,192000,122732616,950,950,950,950,0
|
|
20240909,191900,122732616,950,950,950,950,0
|
|
20240909,191800,122732616,950,950,950,950,0
|
|
20240909,191700,122732616,950,950,950,950,0
|
|
20240909,191600,122732616,950,950,950,950,0
|
|
20240909,191500,122732616,950,950,950,950,0
|
|
20240909,191400,122732616,950,950,950,950,0
|
|
20240909,191300,122732616,950,950,950,950,0
|
|
20240909,191200,122732616,950,950,950,950,0
|
|
20240909,191100,122732616,950,950,950,950,0
|
|
20240909,191000,122732616,950,950,950,950,0
|
|
20240909,190900,122732616,950,950,950,950,0
|
|
20240909,190800,122732616,950,950,950,950,0
|
|
20240909,190700,122732616,950,950,950,950,0
|
|
20240909,190600,122732616,950,950,950,950,0
|
|
20240909,190500,122732616,950,950,950,950,0
|
|
20240909,190400,122732616,950,950,950,950,0
|
|
20240909,190300,122732616,950,950,950,950,0
|
|
20240909,190200,122732616,950,950,950,950,0
|
|
20240909,190100,122732616,950,950,950,950,0
|
|
20240909,190000,122732616,950,950,950,950,0
|
|
20240909,185900,122732616,950,950,950,950,2941
|
|
20240909,185800,122732616,950,950,950,950,0
|
|
20240909,185700,122732616,950,950,950,950,0
|
|
20240909,185600,122732616,950,950,950,950,0
|
|
20240909,185500,122732616,950,950,950,950,0
|
|
20240909,185400,122732616,950,950,950,950,0
|
|
20240909,185300,122732616,950,950,950,950,0
|
|
20240909,185200,122732616,950,950,950,950,0
|
|
20240909,185100,122732616,950,950,950,950,0
|
|
20240909,185000,122732616,950,950,950,950,0
|
|
20240909,184900,122732616,950,950,950,950,0
|
|
20240909,184800,122732616,950,950,950,950,0
|
|
20240909,184700,122732616,950,950,950,950,0
|
|
20240909,184600,122732616,950,950,950,950,0
|
|
20240909,184500,122732616,950,950,950,950,0
|
|
20240909,184400,122732616,950,950,950,950,0
|
|
20240909,184300,122732616,950,950,950,950,0
|
|
20240909,184200,122732616,950,950,950,950,0
|
|
20240909,184100,122732616,950,950,950,950,0
|
|
20240909,184000,122732616,950,950,950,950,0
|
|
20240909,183900,122732616,950,950,950,950,0
|
|
20240909,183800,122732616,950,950,950,950,0
|
|
20240909,183700,122732616,950,950,950,950,0
|
|
20240909,183600,122732616,950,950,950,950,0
|
|
20240909,183500,122732616,950,950,950,950,0
|
|
20240909,183400,122732616,950,950,950,950,0
|
|
20240909,183300,122732616,950,950,950,950,0
|
|
20240909,183200,122732616,950,950,950,950,0
|
|
20240909,183100,122732616,950,950,950,950,0
|
|
20240909,183000,122732616,950,950,950,950,0
|
|
20240909,182900,122732616,950,950,950,950,2941
|
|
20240909,182800,122732616,950,950,950,950,0
|
|
20240909,182700,122732616,950,950,950,950,0
|
|
20240909,182600,122732616,950,950,950,950,0
|
|
20240909,182500,122732616,950,950,950,950,0
|
|
20240909,182400,122732616,950,950,950,950,0
|
|
20240909,182300,122732616,950,950,950,950,0
|
|
20240909,182200,122732616,950,950,950,950,0
|
|
20240909,182100,122732616,950,950,950,950,0
|
|
20240909,182000,122732616,950,950,950,950,0
|
|
20240909,181900,122732616,950,950,950,950,0
|
|
20240909,181800,122732616,950,950,950,950,0
|
|
20240909,181700,122732616,950,950,950,950,0
|
|
20240909,181600,122732616,950,950,950,950,0
|
|
20240909,181500,122732616,950,950,950,950,0
|
|
20240909,181400,122732616,950,950,950,950,0
|
|
20240909,181300,122732616,950,950,950,950,0
|
|
20240909,181200,122732616,950,950,950,950,0
|
|
20240909,181100,122732616,950,950,950,950,0
|
|
20240909,181000,122732616,950,950,950,950,0
|
|
20240909,180900,122732616,950,950,950,950,0
|
|
20240909,180800,122732616,950,950,950,950,0
|
|
20240909,180700,122732616,950,950,950,950,0
|
|
20240909,180600,122732616,950,950,950,950,0
|
|
20240909,180500,122732616,950,950,950,950,0
|
|
20240909,180400,122732616,950,950,950,950,0
|
|
20240909,180300,122732616,950,950,950,950,0
|
|
20240909,180200,122732616,950,950,950,950,0
|
|
20240909,180100,122732616,950,950,950,950,0
|
|
20240909,180000,122732616,950,950,950,950,0
|
|
20240909,175900,122732616,950,950,950,950,2941
|
|
20240909,175800,122732616,950,950,950,950,0
|
|
20240909,175700,122732616,950,950,950,950,0
|
|
20240909,175600,122732616,950,950,950,950,0
|
|
20240909,175500,122732616,950,950,950,950,0
|
|
20240909,175400,122732616,950,950,950,950,0
|
|
20240909,175300,122732616,950,950,950,950,0
|
|
20240909,175200,122732616,950,950,950,950,0
|
|
20240909,175100,122732616,950,950,950,950,0
|
|
20240909,175000,122732616,950,950,950,950,0
|
|
20240909,174900,122732616,950,950,950,950,0
|
|
20240909,174800,122732616,950,950,950,950,0
|
|
20240909,174700,122732616,950,950,950,950,0
|
|
20240909,174600,122732616,950,950,950,950,0
|
|
20240909,174500,122732616,950,950,950,950,0
|
|
20240909,174400,122732616,950,950,950,950,0
|
|
20240909,174300,122732616,950,950,950,950,0
|
|
20240909,174200,122732616,950,950,950,950,0
|
|
20240909,174100,122732616,950,950,950,950,0
|
|
20240909,174000,122732616,950,950,950,950,0
|
|
20240909,173900,122732616,950,950,950,950,0
|
|
20240909,173800,122732616,950,950,950,950,0
|
|
20240909,173700,122732616,950,950,950,950,0
|
|
20240909,173600,122732616,950,950,950,950,0
|
|
20240909,173500,122732616,950,950,950,950,0
|
|
20240909,173400,122732616,950,950,950,950,0
|
|
20240909,173300,122732616,950,950,950,950,0
|
|
20240909,173200,122732616,950,950,950,950,0
|
|
20240909,173100,122732616,950,950,950,950,0
|
|
20240909,173000,122732616,950,950,950,950,0
|
|
20240909,172900,122732616,950,950,950,950,2941
|
|
20240909,172800,122732616,950,950,950,950,0
|
|
20240909,172700,122732616,950,950,950,950,0
|
|
20240909,172600,122732616,950,950,950,950,0
|
|
20240909,172500,122732616,950,950,950,950,0
|
|
20240909,172400,122732616,950,950,950,950,0
|
|
20240909,172300,122732616,950,950,950,950,0
|
|
20240909,172200,122732616,950,950,950,950,0
|
|
20240909,172100,122732616,950,950,950,950,0
|
|
20240909,172000,122732616,950,950,950,950,0
|
|
20240909,171900,122732616,950,950,950,950,0
|
|
20240909,171800,122732616,950,950,950,950,0
|
|
20240909,171700,122732616,950,950,950,950,0
|
|
20240909,171600,122732616,950,950,950,950,0
|
|
20240909,171500,122732616,950,950,950,950,0
|
|
20240909,171400,122732616,950,950,950,950,0
|
|
20240909,171300,122732616,950,950,950,950,0
|
|
20240909,171200,122732616,950,950,950,950,0
|
|
20240909,171100,122732616,950,950,950,950,0
|
|
20240909,171000,122732616,950,950,950,950,0
|
|
20240909,170900,122732616,950,950,950,950,0
|
|
20240909,170800,122732616,950,950,950,950,0
|
|
20240909,170700,122732616,950,950,950,950,0
|
|
20240909,170600,122732616,950,950,950,950,0
|
|
20240909,170500,122732616,950,950,950,950,0
|
|
20240909,170400,122732616,950,950,950,950,0
|
|
20240909,170300,122732616,950,950,950,950,0
|
|
20240909,170200,122732616,950,950,950,950,0
|
|
20240909,170100,122732616,950,950,950,950,0
|
|
20240909,170000,122732616,950,950,950,950,0
|
|
20240909,165900,122732616,950,950,950,950,2941
|
|
20240909,165800,122732616,950,950,950,950,0
|
|
20240909,165700,122732616,950,950,950,950,0
|
|
20240909,165600,122732616,950,950,950,950,0
|
|
20240909,165500,122732616,950,950,950,950,0
|
|
20240909,165400,122732616,950,950,950,950,0
|
|
20240909,165300,122732616,950,950,950,950,0
|
|
20240909,165200,122732616,950,950,950,950,0
|
|
20240909,165100,122732616,950,950,950,950,0
|
|
20240909,165000,122732616,950,950,950,950,0
|
|
20240909,164900,122732616,950,950,950,950,0
|
|
20240909,164800,122732616,950,950,950,950,0
|
|
20240909,164700,122732616,950,950,950,950,0
|
|
20240909,164600,122732616,950,950,950,950,0
|
|
20240909,164500,122732616,950,950,950,950,0
|
|
20240909,164400,122732616,950,950,950,950,0
|
|
20240909,164300,122732616,950,950,950,950,0
|
|
20240909,164200,122732616,950,950,950,950,0
|
|
20240909,164100,122732616,950,950,950,950,0
|
|
20240909,164000,122732616,950,950,950,950,0
|
|
20240909,163900,122732616,950,950,950,950,0
|
|
20240909,163800,122732616,950,950,950,950,0
|
|
20240909,163700,122732616,950,950,950,950,0
|
|
20240909,163600,122732616,950,950,950,950,0
|
|
20240909,163500,122732616,950,950,950,950,0
|
|
20240909,163400,122732616,950,950,950,950,0
|
|
20240909,163300,122732616,950,950,950,950,0
|
|
20240909,163200,122732616,950,950,950,950,0
|
|
20240909,163100,122732616,950,950,950,950,0
|
|
20240909,163000,122732616,950,950,950,950,0
|
|
20240909,162900,122732616,950,950,950,950,2941
|
|
20240909,162800,122732616,950,950,950,950,0
|
|
20240909,162700,122732616,950,950,950,950,0
|
|
20240909,162600,122732616,950,950,950,950,0
|
|
20240909,162500,122732616,950,950,950,950,0
|
|
20240909,162400,122732616,950,950,950,950,0
|
|
20240909,162300,122732616,950,950,950,950,0
|
|
20240909,162200,122732616,950,950,950,950,0
|
|
20240909,162100,122732616,950,950,950,950,0
|
|
20240909,162000,122732616,950,950,950,950,0
|
|
20240909,161900,122732616,950,950,950,950,0
|
|
20240909,161800,122732616,950,950,950,950,0
|
|
20240909,161700,122732616,950,950,950,950,0
|
|
20240909,161600,122732616,950,950,950,950,0
|
|
20240909,161500,122732616,950,950,950,950,0
|
|
20240909,161400,122732616,950,950,950,950,0
|
|
20240909,161300,122732616,950,950,950,950,0
|
|
20240909,161200,122732616,950,950,950,950,0
|
|
20240909,161100,122732616,950,950,950,950,0
|
|
20240909,161000,122732616,950,950,950,950,0
|
|
20240909,160900,122732616,950,950,950,950,0
|
|
20240909,160800,122732616,950,950,950,950,0
|
|
20240909,160700,122732616,950,950,950,950,0
|
|
20240909,160600,122732616,950,950,950,950,0
|
|
20240909,160500,122732616,950,950,950,950,0
|
|
20240909,160400,122732616,950,950,950,950,0
|
|
20240909,160300,122732616,950,950,950,950,0
|
|
20240909,160200,122732616,950,950,950,950,0
|
|
20240909,160100,122732616,950,950,950,950,0
|
|
20240909,160000,122732616,950,950,950,950,0
|
|
20240909,155900,122732616,950,950,950,950,2941
|
|
20240909,155800,122732616,950,950,950,950,0
|
|
20240909,155700,122732616,950,950,950,950,0
|
|
20240909,155600,122732616,950,950,950,950,0
|
|
20240909,155500,122732616,950,950,950,950,0
|
|
20240909,155400,122732616,950,950,950,950,0
|
|
20240909,155300,122732616,950,950,950,950,0
|
|
20240909,155200,122732616,950,950,950,950,0
|
|
20240909,155100,122732616,950,950,950,950,0
|
|
20240909,155000,122732616,950,950,950,950,0
|
|
20240909,154900,122732616,950,950,950,950,0
|
|
20240909,154800,122732616,950,950,950,950,0
|
|
20240909,154700,122732616,950,950,950,950,0
|
|
20240909,154600,122732616,950,950,950,950,0
|
|
20240909,154500,122732616,950,950,950,950,0
|
|
20240909,154400,122732616,950,950,950,950,0
|
|
20240909,154300,122732616,950,950,950,950,0
|
|
20240909,154200,122732616,950,950,950,950,0
|
|
20240909,154100,122732616,950,950,950,950,0
|
|
20240909,154000,122732616,950,950,950,950,0
|
|
20240909,153900,122732616,950,950,950,950,0
|
|
20240909,153800,122732616,950,950,950,950,0
|
|
20240909,153700,122732616,950,950,950,950,0
|
|
20240909,153600,122732616,950,950,950,950,0
|
|
20240909,153500,122732616,950,950,950,950,0
|
|
20240909,153400,122732616,950,950,950,950,0
|
|
20240909,153300,122732616,950,950,950,950,0
|
|
20240909,153200,122732616,950,950,950,950,0
|
|
20240909,153100,122732616,950,950,950,950,0
|
|
20240909,153000,122732616,950,950,950,950,2941
|
|
20240909,152900,119938666,947,947,947,947,0
|
|
20240909,152800,119938666,947,947,947,947,0
|
|
20240909,152700,119938666,947,947,947,947,0
|
|
20240909,152600,119938666,947,947,947,947,0
|
|
20240909,152500,119938666,947,947,947,947,0
|
|
20240909,152400,119938666,947,947,947,947,0
|
|
20240909,152300,119938666,947,947,947,947,0
|
|
20240909,152200,119938666,947,947,947,947,0
|
|
20240909,152100,119938666,947,947,947,947,0
|
|
20240909,152000,119938666,947,947,947,947,0
|
|
20240909,151900,119938666,947,946,947,946,2
|
|
20240909,151800,119936773,944,944,944,944,10
|
|
20240909,151700,119927333,943,944,944,942,198
|
|
20240909,151600,119740777,946,947,947,946,3136
|
|
20240909,151500,116774065,947,950,950,947,36
|
|
20240909,151400,116739868,946,951,951,946,80
|
|
20240909,151300,116664070,951,950,951,950,215
|
|
20240909,151200,116459613,950,950,951,950,112
|
|
20240909,151100,116353113,946,946,946,946,187
|
|
20240909,151000,116176211,946,946,946,946,15
|
|
20240909,150900,116162021,946,946,946,946,500
|
|
20240909,150800,115689021,951,951,951,951,2
|
|
20240909,150700,115687119,951,950,951,950,774
|
|
20240909,150600,114951130,946,946,946,946,0
|
|
20240909,150500,114951130,946,947,947,946,1000
|
|
20240909,150400,114005129,950,950,950,950,21
|
|
20240909,150300,113985179,946,947,947,946,165
|
|
20240909,150200,113829088,950,949,950,949,277
|
|
20240909,150100,113565958,949,950,952,949,264
|
|
20240909,150000,113315369,950,948,950,947,2135
|
|
20240909,145900,111291097,949,949,949,949,1
|
|
20240909,145800,111290148,948,932,948,932,2932
|
|
20240909,145700,108529495,931,931,931,931,0
|
|
20240909,145600,108529495,931,931,931,931,10
|
|
20240909,145500,108520185,930,930,930,930,0
|
|
20240909,145400,108520185,930,930,930,930,40
|
|
20240909,145300,108482985,930,930,930,930,27
|
|
20240909,145200,108457875,931,931,931,931,0
|
|
20240909,145100,108457875,931,931,931,931,0
|
|
20240909,145000,108457875,931,931,931,931,0
|
|
20240909,144900,108457875,931,931,931,931,0
|
|
20240909,144800,108457875,931,931,931,931,0
|
|
20240909,144700,108457875,931,931,931,931,0
|
|
20240909,144600,108457875,931,931,931,931,500
|
|
20240909,144500,107992375,931,931,931,931,0
|
|
20240909,144400,107992375,931,931,931,931,3
|
|
20240909,144300,107989582,930,930,930,930,73
|
|
20240909,144200,107921692,930,930,930,930,0
|
|
20240909,144100,107921692,930,930,930,930,0
|
|
20240909,144000,107921692,930,930,930,930,3
|
|
20240909,143900,107918902,929,929,929,929,876
|
|
20240909,143800,107105098,929,929,929,929,0
|
|
20240909,143700,107105098,929,929,929,929,471
|
|
20240909,143600,106667539,929,929,929,929,0
|
|
20240909,143500,106667539,929,929,929,929,0
|
|
20240909,143400,106667539,929,929,929,929,0
|
|
20240909,143300,106667539,929,929,929,929,0
|
|
20240909,143200,106667539,929,929,929,929,0
|
|
20240909,143100,106667539,929,929,929,929,0
|
|
20240909,143000,106667539,929,929,929,929,0
|
|
20240909,142900,106667539,929,928,929,928,502
|
|
20240909,142800,106201681,929,929,929,929,4
|
|
20240909,142700,106197965,928,928,928,928,1
|
|
20240909,142600,106197037,929,929,929,929,84
|
|
20240909,142500,106119001,929,929,929,929,3
|
|
20240909,142400,106116214,928,928,928,928,736
|
|
20240909,142300,105433206,928,928,928,928,0
|
|
20240909,142200,105433206,928,928,928,928,0
|
|
20240909,142100,105433206,928,928,928,928,84
|
|
20240909,142000,105355254,928,928,928,928,0
|
|
20240909,141900,105355254,928,928,928,928,0
|
|
20240909,141800,105355254,928,927,928,927,94
|
|
20240909,141700,105268032,928,928,928,928,0
|
|
20240909,141600,105268032,928,928,928,928,0
|
|
20240909,141500,105268032,928,928,928,928,100
|
|
20240909,141400,105175232,927,927,927,927,0
|
|
20240909,141300,105175232,927,927,927,927,0
|
|
20240909,141200,105175232,927,927,927,927,0
|
|
20240909,141100,105175232,927,927,927,927,67
|
|
20240909,141000,105113123,926,926,926,926,0
|
|
20240909,140900,105113123,926,927,927,926,31
|
|
20240909,140800,105084387,927,927,927,927,0
|
|
20240909,140700,105084387,927,927,927,927,3
|
|
20240909,140600,105081606,924,924,924,924,0
|
|
20240909,140500,105081606,924,924,924,924,0
|
|
20240909,140400,105081606,924,924,924,924,0
|
|
20240909,140300,105081606,924,924,924,924,0
|
|
20240909,140200,105081606,924,924,924,924,0
|
|
20240909,140100,105081606,924,924,924,924,0
|
|
20240909,140000,105081606,924,924,924,924,0
|
|
20240909,135900,105081606,924,926,926,924,155
|
|
20240909,135800,104938188,927,927,927,927,0
|
|
20240909,135700,104938188,927,927,927,927,0
|
|
20240909,135600,104938188,927,927,927,927,0
|
|
20240909,135500,104938188,927,927,927,927,0
|
|
20240909,135400,104938188,927,927,927,927,1
|
|
20240909,135300,104937261,924,924,924,924,1
|
|
20240909,135200,104936337,926,926,926,926,0
|
|
20240909,135100,104936337,926,924,926,924,101
|
|
20240909,135000,104842813,924,924,924,924,0
|
|
20240909,134900,104842813,924,924,924,924,289
|
|
20240909,134800,104575777,924,924,924,924,228
|
|
20240909,134700,104365105,924,923,924,923,770
|
|
20240909,134600,103654213,923,923,923,923,0
|
|
20240909,134500,103654213,923,923,923,923,0
|
|
20240909,134400,103654213,923,923,923,923,0
|
|
20240909,134300,103654213,923,923,923,923,10
|
|
20240909,134200,103644983,923,923,923,923,0
|
|
20240909,134100,103644983,923,923,923,923,84
|
|
20240909,134000,103567451,923,923,923,923,1
|
|
20240909,133900,103566528,924,924,924,924,0
|
|
20240909,133800,103566528,924,924,924,924,0
|
|
20240909,133700,103566528,924,924,924,924,357
|
|
20240909,133600,103236660,924,924,924,924,84
|
|
20240909,133500,103159044,924,924,924,924,0
|
|
20240909,133400,103159044,924,924,924,924,0
|
|
20240909,133300,103159044,924,924,924,924,84
|
|
20240909,133200,103081428,924,924,924,924,0
|
|
20240909,133100,103081428,924,924,924,924,0
|
|
20240909,133000,103081428,924,924,924,924,8
|
|
20240909,132900,103074036,924,924,924,924,1
|
|
20240909,132800,103073112,924,924,924,924,0
|
|
20240909,132700,103073112,924,924,924,924,0
|
|
20240909,132600,103073112,924,924,924,924,0
|
|
20240909,132500,103073112,924,924,924,924,0
|
|
20240909,132400,103073112,924,924,924,924,0
|
|
20240909,132300,103073112,924,924,924,924,0
|
|
20240909,132200,103073112,924,924,924,924,0
|
|
20240909,132100,103073112,924,924,924,924,0
|
|
20240909,132000,103073112,924,926,926,924,27
|
|
20240909,131900,103048160,924,924,924,924,0
|
|
20240909,131800,103048160,924,924,924,924,0
|
|
20240909,131700,103048160,924,924,924,924,241
|
|
20240909,131600,102825476,924,924,924,924,0
|
|
20240909,131500,102825476,924,924,924,924,0
|
|
20240909,131400,102825476,924,924,924,924,0
|
|
20240909,131300,102825476,924,924,924,924,0
|
|
20240909,131200,102825476,924,924,924,924,0
|
|
20240909,131100,102825476,924,918,924,918,5
|
|
20240909,131000,102820868,917,917,917,917,2
|
|
20240909,130900,102819034,924,918,924,918,3
|
|
20240909,130800,102816274,924,924,924,924,0
|
|
20240909,130700,102816274,924,924,924,924,0
|
|
20240909,130600,102816274,924,924,924,924,0
|
|
20240909,130500,102816274,924,924,924,924,0
|
|
20240909,130400,102816274,924,924,924,924,0
|
|
20240909,130300,102816274,924,918,924,918,1028
|
|
20240909,130200,101872534,917,921,924,917,325
|
|
20240909,130100,101573584,924,924,924,924,0
|
|
20240909,130000,101573584,924,924,924,924,1
|
|
20240909,125900,101572660,921,921,921,921,93
|
|
20240909,125800,101487007,923,923,923,923,0
|
|
20240909,125700,101487007,923,923,923,923,2
|
|
20240909,125600,101485161,924,924,924,924,0
|
|
20240909,125500,101485161,924,924,924,924,0
|
|
20240909,125400,101485161,924,924,924,924,0
|
|
20240909,125300,101485161,924,924,924,924,60
|
|
20240909,125200,101429721,924,924,924,924,0
|
|
20240909,125100,101429721,924,924,924,924,65
|
|
20240909,125000,101369661,923,923,923,923,0
|
|
20240909,124900,101369661,923,923,923,923,0
|
|
20240909,124800,101369661,923,923,923,923,0
|
|
20240909,124700,101369661,923,923,923,923,0
|
|
20240909,124600,101369661,923,923,923,923,0
|
|
20240909,124500,101369661,923,923,923,923,0
|
|
20240909,124400,101369661,923,923,923,923,0
|
|
20240909,124300,101369661,923,923,923,923,0
|
|
20240909,124200,101369661,923,923,923,923,1
|
|
20240909,124100,101368738,924,924,924,924,0
|
|
20240909,124000,101368738,924,924,924,924,0
|
|
20240909,123900,101368738,924,924,924,924,0
|
|
20240909,123800,101368738,924,924,924,924,0
|
|
20240909,123700,101368738,924,924,924,924,0
|
|
20240909,123600,101368738,924,924,924,924,0
|
|
20240909,123500,101368738,924,924,924,924,0
|
|
20240909,123400,101368738,924,924,924,924,0
|
|
20240909,123300,101368738,924,924,924,924,0
|
|
20240909,123200,101368738,924,924,924,924,0
|
|
20240909,123100,101368738,924,924,924,924,0
|
|
20240909,123000,101368738,924,924,924,924,0
|
|
20240909,122900,101368738,924,924,924,924,2
|
|
20240909,122800,101366890,921,921,921,921,0
|
|
20240909,122700,101366890,921,921,921,921,1
|
|
20240909,122600,101365969,924,924,924,924,0
|
|
20240909,122500,101365969,924,924,924,924,1
|
|
20240909,122400,101365045,921,921,921,921,5
|
|
20240909,122300,101360440,921,921,921,921,100
|
|
20240909,122200,101268340,922,923,923,921,180
|
|
20240909,122100,101102477,923,927,927,923,133
|
|
20240909,122000,100979450,924,924,924,924,0
|
|
20240909,121900,100979450,924,924,924,924,2
|
|
20240909,121800,100977602,924,924,924,924,0
|
|
20240909,121700,100977602,924,924,924,924,0
|
|
20240909,121600,100977602,924,924,924,924,0
|
|
20240909,121500,100977602,924,924,924,924,0
|
|
20240909,121400,100977602,924,929,929,924,837
|
|
20240909,121300,100202602,929,929,929,929,0
|
|
20240909,121200,100202602,929,929,929,929,0
|
|
20240909,121100,100202602,929,929,929,929,0
|
|
20240909,121000,100202602,929,929,929,929,0
|
|
20240909,120900,100202602,929,929,929,929,0
|
|
20240909,120800,100202602,929,929,929,929,0
|
|
20240909,120700,100202602,929,929,929,929,0
|
|
20240909,120600,100202602,929,929,929,929,0
|
|
20240909,120500,100202602,929,929,929,929,1
|
|
20240909,120400,100201673,929,929,929,929,1
|
|
20240909,120300,100200744,929,929,929,929,0
|
|
20240909,120200,100200744,929,929,929,929,4
|
|
20240909,120100,100197028,925,925,925,925,0
|
|
20240909,120000,100197028,925,925,925,925,0
|
|
20240909,115900,100197028,925,925,925,925,0
|
|
20240909,115800,100197028,925,925,925,925,0
|
|
20240909,115700,100197028,925,925,925,925,0
|
|
20240909,115600,100197028,925,925,925,925,0
|
|
20240909,115500,100197028,925,925,925,925,0
|
|
20240909,115400,100197028,925,925,925,925,0
|
|
20240909,115300,100197028,925,926,926,925,829
|
|
20240909,115200,99429452,929,929,929,929,0
|
|
20240909,115100,99429452,929,929,929,929,0
|
|
20240909,115000,99429452,929,929,929,929,0
|
|
20240909,114900,99429452,929,929,929,929,0
|
|
20240909,114800,99429452,929,929,929,929,1
|
|
20240909,114700,99428523,930,929,930,929,2
|
|
20240909,114600,99426664,930,930,930,930,0
|
|
20240909,114500,99426664,930,930,930,930,0
|
|
20240909,114400,99426664,930,930,930,930,0
|
|
20240909,114300,99426664,930,930,930,930,0
|
|
20240909,114200,99426664,930,925,930,925,44
|
|
20240909,114100,99385959,930,930,930,930,0
|
|
20240909,114000,99385959,930,930,930,930,0
|
|
20240909,113900,99385959,930,930,930,930,0
|
|
20240909,113800,99385959,930,930,930,930,0
|
|
20240909,113700,99385959,930,930,930,930,0
|
|
20240909,113600,99385959,930,930,930,930,0
|
|
20240909,113500,99385959,930,930,930,930,0
|
|
20240909,113400,99385959,930,930,930,930,0
|
|
20240909,113300,99385959,930,930,930,930,223
|
|
20240909,113200,99178569,930,930,930,930,0
|
|
20240909,113100,99178569,930,930,930,930,0
|
|
20240909,113000,99178569,930,930,930,930,0
|
|
20240909,112900,99178569,930,930,930,930,0
|
|
20240909,112800,99178569,930,930,930,930,0
|
|
20240909,112700,99178569,930,930,930,930,0
|
|
20240909,112600,99178569,930,930,930,930,6
|
|
20240909,112500,99172989,930,930,930,930,0
|
|
20240909,112400,99172989,930,930,930,930,0
|
|
20240909,112300,99172989,930,930,930,930,0
|
|
20240909,112200,99172989,930,930,930,930,3
|
|
20240909,112100,99170199,924,924,924,924,3
|
|
20240909,112000,99167427,930,930,930,930,2
|
|
20240909,111900,99165567,930,924,930,924,32
|
|
20240909,111800,99135987,924,924,924,924,0
|
|
20240909,111700,99135987,924,930,930,924,4
|
|
20240909,111600,99132285,926,927,927,926,248
|
|
20240909,111500,98902627,927,927,927,927,1
|
|
20240909,111400,98901700,930,927,930,927,2
|
|
20240909,111300,98899843,927,927,927,927,0
|
|
20240909,111200,98899843,927,927,927,927,0
|
|
20240909,111100,98899843,927,927,927,927,1
|
|
20240909,111000,98898916,930,930,930,930,0
|
|
20240909,110900,98898916,930,930,930,930,1
|
|
20240909,110800,98897986,927,927,927,927,1
|
|
20240909,110700,98897059,930,930,930,930,0
|
|
20240909,110600,98897059,930,930,930,930,0
|
|
20240909,110500,98897059,930,930,930,930,0
|
|
20240909,110400,98897059,930,930,930,930,0
|
|
20240909,110300,98897059,930,929,930,929,248
|
|
20240909,110200,98666422,930,930,930,930,0
|
|
20240909,110100,98666422,930,930,930,930,0
|
|
20240909,110000,98666422,930,930,930,930,0
|
|
20240909,105900,98666422,930,930,930,930,0
|
|
20240909,105800,98666422,930,930,930,930,0
|
|
20240909,105700,98666422,930,930,930,930,0
|
|
20240909,105600,98666422,930,930,930,930,0
|
|
20240909,105500,98666422,930,930,930,930,0
|
|
20240909,105400,98666422,930,930,930,930,107
|
|
20240909,105300,98566912,930,930,930,930,1
|
|
20240909,105200,98565982,929,929,929,929,435
|
|
20240909,105100,98161867,929,929,929,929,0
|
|
20240909,105000,98161867,929,929,929,929,0
|
|
20240909,104900,98161867,929,929,929,929,0
|
|
20240909,104800,98161867,929,929,929,929,0
|
|
20240909,104700,98161867,929,929,929,929,1
|
|
20240909,104600,98160938,929,929,929,929,0
|
|
20240909,104500,98160938,929,929,929,929,0
|
|
20240909,104400,98160938,929,929,929,929,21
|
|
20240909,104300,98141429,925,925,925,925,0
|
|
20240909,104200,98141429,925,929,929,924,985
|
|
20240909,104100,97230440,930,930,930,930,3
|
|
20240909,104000,97227650,930,930,930,930,0
|
|
20240909,103900,97227650,930,931,931,930,72
|
|
20240909,103800,97160619,936,936,936,936,0
|
|
20240909,103700,97160619,936,936,936,936,0
|
|
20240909,103600,97160619,936,936,936,936,1
|
|
20240909,103500,97159683,931,931,931,931,211
|
|
20240909,103400,96963242,936,936,936,936,0
|
|
20240909,103300,96963242,936,936,936,936,0
|
|
20240909,103200,96963242,936,936,936,936,0
|
|
20240909,103100,96963242,936,936,936,936,0
|
|
20240909,103000,96963242,936,936,936,936,0
|
|
20240909,102900,96963242,936,936,936,936,0
|
|
20240909,102800,96963242,936,936,936,936,1
|
|
20240909,102700,96962306,931,931,931,931,0
|
|
20240909,102600,96962306,931,931,931,931,10
|
|
20240909,102500,96952996,931,931,931,931,0
|
|
20240909,102400,96952996,931,931,931,931,21
|
|
20240909,102300,96933445,937,937,937,937,0
|
|
20240909,102200,96933445,937,937,937,937,1
|
|
20240909,102100,96932508,931,937,937,931,114
|
|
20240909,102000,96826368,932,932,932,932,167
|
|
20240909,101900,96670724,939,939,939,939,0
|
|
20240909,101800,96670724,939,937,939,937,183
|
|
20240909,101700,96499171,937,940,940,937,832
|
|
20240909,101600,95719557,940,940,941,940,338
|
|
20240909,101500,95401688,941,934,941,934,1046
|
|
20240909,101400,94418935,934,931,934,931,154
|
|
20240909,101300,94275344,931,930,931,930,138
|
|
20240909,101200,94147003,929,930,930,929,3
|
|
20240909,101100,94144215,930,929,930,929,4
|
|
20240909,101000,94140498,930,930,930,930,0
|
|
20240909,100900,94140498,930,930,930,930,0
|
|
20240909,100800,94140498,930,930,930,926,236
|
|
20240909,100700,93921098,926,930,930,926,2
|
|
20240909,100600,93919242,930,930,930,930,2
|
|
20240909,100500,93917382,929,928,929,928,114
|
|
20240909,100400,93811478,929,927,929,927,42
|
|
20240909,100300,93772501,928,928,928,928,1
|
|
20240909,100200,93771573,928,926,928,926,18
|
|
20240909,100100,93754901,926,926,926,926,1
|
|
20240909,100000,93753975,926,925,926,925,200
|
|
20240909,095900,93568974,925,924,925,924,227
|
|
20240909,095800,93359225,924,923,924,923,198
|
|
20240909,095700,93176470,923,921,923,921,616
|
|
20240909,095600,92609131,921,921,921,921,0
|
|
20240909,095500,92609131,921,921,921,921,0
|
|
20240909,095400,92609131,921,918,921,918,189
|
|
20240909,095300,92435620,918,921,921,918,11
|
|
20240909,095200,92425512,919,921,921,919,393
|
|
20240909,095100,92063563,921,921,921,921,10
|
|
20240909,095000,92054353,924,924,924,924,0
|
|
20240909,094900,92054353,924,924,924,924,211
|
|
20240909,094800,91859389,924,924,924,924,0
|
|
20240909,094700,91859389,924,924,924,924,0
|
|
20240909,094600,91859389,924,924,924,924,0
|
|
20240909,094500,91859389,924,924,924,924,0
|
|
20240909,094400,91859389,924,924,924,924,0
|
|
20240909,094300,91859389,924,924,924,924,1
|
|
20240909,094200,91858465,924,924,924,924,1
|
|
20240909,094100,91857541,924,924,924,924,100
|
|
20240909,094000,91765141,918,918,918,918,1
|
|
20240909,093900,91764223,924,924,924,924,0
|
|
20240909,093800,91764223,924,924,924,924,0
|
|
20240909,093700,91764223,924,924,924,924,1
|
|
20240909,093600,91763299,917,917,917,917,0
|
|
20240909,093500,91763299,917,917,917,917,0
|
|
20240909,093400,91763299,917,917,917,917,0
|
|
20240909,093300,91763299,917,917,917,917,0
|
|
20240909,093200,91763299,917,918,918,917,801
|
|
20240909,093100,91028495,918,918,918,918,5
|
|
20240909,093000,91023905,918,922,922,918,8
|
|
20240909,092900,91016541,921,918,921,918,9
|
|
20240909,092800,91008258,918,918,918,918,111
|
|
20240909,092700,90906360,918,918,918,918,1
|
|
20240909,092600,90905442,925,925,925,925,20
|
|
20240909,092500,90886942,925,925,925,925,1
|
|
20240909,092400,90886017,917,917,917,917,15
|
|
20240909,092300,90872262,917,925,925,917,1554
|
|
20240909,092200,89444993,927,928,928,927,16
|
|
20240909,092100,89430146,928,932,932,928,5572
|
|
20240909,092000,84259326,936,943,943,919,2866
|
|
20240909,091900,81602373,943,942,944,941,1434
|
|
20240909,091800,80251247,936,934,943,920,1696
|
|
20240909,091700,78682933,928,947,947,918,3309
|
|
20240909,091600,75563973,959,959,959,959,0
|
|
20240909,091500,75563973,959,925,959,925,5397
|
|
20240909,091400,70501283,925,925,925,925,172
|
|
20240909,091300,70342183,919,919,919,919,11
|
|
20240909,091200,70332074,925,913,925,913,4022
|
|
20240909,091100,66643287,913,913,913,913,0
|
|
20240909,091000,66643287,913,910,913,910,729
|
|
20240909,090900,65979894,910,906,911,906,15484
|
|
20240909,090800,51938695,906,906,906,906,0
|
|
20240909,090700,51938695,906,909,910,906,1845
|
|
20240909,090600,50261948,907,907,907,907,0
|
|
20240909,090500,50261948,907,903,907,903,30945
|
|
20240909,090400,22287551,904,904,904,904,12
|
|
20240909,090300,22276703,903,901,903,901,3303
|
|
20240909,090200,19298898,901,884,901,883,18346
|
|
20240909,090100,2843640,884,884,884,884,4
|
|
20240909,090000,2840104,872,872,872,872,3257
|