732 lines
30 KiB
CSV
732 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,210900,14791744,958,958,958,958,275
|
|
20240923,210800,14791744,958,958,958,958,0
|
|
20240923,210700,14791744,958,958,958,958,0
|
|
20240923,210600,14791744,958,958,958,958,0
|
|
20240923,210500,14791744,958,958,958,958,0
|
|
20240923,210400,14791744,958,958,958,958,0
|
|
20240923,210300,14791744,958,958,958,958,0
|
|
20240923,210200,14791744,958,958,958,958,0
|
|
20240923,210100,14791744,958,958,958,958,0
|
|
20240923,210000,14791744,958,958,958,958,0
|
|
20240923,205900,14791744,958,958,958,958,0
|
|
20240923,205800,14791744,958,958,958,958,0
|
|
20240923,205700,14791744,958,958,958,958,0
|
|
20240923,205600,14791744,958,958,958,958,0
|
|
20240923,205500,14791744,958,958,958,958,0
|
|
20240923,205400,14791744,958,958,958,958,0
|
|
20240923,205300,14791744,958,958,958,958,0
|
|
20240923,205200,14791744,958,958,958,958,0
|
|
20240923,205100,14791744,958,958,958,958,0
|
|
20240923,205000,14791744,958,958,958,958,0
|
|
20240923,204900,14791744,958,958,958,958,0
|
|
20240923,204800,14791744,958,958,958,958,0
|
|
20240923,204700,14791744,958,958,958,958,0
|
|
20240923,204600,14791744,958,958,958,958,0
|
|
20240923,204500,14791744,958,958,958,958,0
|
|
20240923,204400,14791744,958,958,958,958,0
|
|
20240923,204300,14791744,958,958,958,958,0
|
|
20240923,204200,14791744,958,958,958,958,0
|
|
20240923,204100,14791744,958,958,958,958,0
|
|
20240923,204000,14791744,958,958,958,958,0
|
|
20240923,203900,14791744,958,958,958,958,275
|
|
20240923,203800,14791744,958,958,958,958,0
|
|
20240923,203700,14791744,958,958,958,958,0
|
|
20240923,203600,14791744,958,958,958,958,0
|
|
20240923,203500,14791744,958,958,958,958,0
|
|
20240923,203400,14791744,958,958,958,958,0
|
|
20240923,203300,14791744,958,958,958,958,0
|
|
20240923,203200,14791744,958,958,958,958,0
|
|
20240923,203100,14791744,958,958,958,958,0
|
|
20240923,203000,14791744,958,958,958,958,0
|
|
20240923,202900,14791744,958,958,958,958,0
|
|
20240923,202800,14791744,958,958,958,958,0
|
|
20240923,202700,14791744,958,958,958,958,0
|
|
20240923,202600,14791744,958,958,958,958,0
|
|
20240923,202500,14791744,958,958,958,958,0
|
|
20240923,202400,14791744,958,958,958,958,0
|
|
20240923,202300,14791744,958,958,958,958,0
|
|
20240923,202200,14791744,958,958,958,958,0
|
|
20240923,202100,14791744,958,958,958,958,0
|
|
20240923,202000,14791744,958,958,958,958,0
|
|
20240923,201900,14791744,958,958,958,958,0
|
|
20240923,201800,14791744,958,958,958,958,0
|
|
20240923,201700,14791744,958,958,958,958,0
|
|
20240923,201600,14791744,958,958,958,958,0
|
|
20240923,201500,14791744,958,958,958,958,0
|
|
20240923,201400,14791744,958,958,958,958,0
|
|
20240923,201300,14791744,958,958,958,958,0
|
|
20240923,201200,14791744,958,958,958,958,0
|
|
20240923,201100,14791744,958,958,958,958,0
|
|
20240923,201000,14791744,958,958,958,958,0
|
|
20240923,200900,14791744,958,958,958,958,275
|
|
20240923,200800,14791744,958,958,958,958,0
|
|
20240923,200700,14791744,958,958,958,958,0
|
|
20240923,200600,14791744,958,958,958,958,0
|
|
20240923,200500,14791744,958,958,958,958,0
|
|
20240923,200400,14791744,958,958,958,958,0
|
|
20240923,200300,14791744,958,958,958,958,0
|
|
20240923,200200,14791744,958,958,958,958,0
|
|
20240923,200100,14791744,958,958,958,958,0
|
|
20240923,200000,14791744,958,958,958,958,0
|
|
20240923,195900,14791744,958,958,958,958,0
|
|
20240923,195800,14791744,958,958,958,958,0
|
|
20240923,195700,14791744,958,958,958,958,0
|
|
20240923,195600,14791744,958,958,958,958,0
|
|
20240923,195500,14791744,958,958,958,958,0
|
|
20240923,195400,14791744,958,958,958,958,0
|
|
20240923,195300,14791744,958,958,958,958,0
|
|
20240923,195200,14791744,958,958,958,958,0
|
|
20240923,195100,14791744,958,958,958,958,0
|
|
20240923,195000,14791744,958,958,958,958,0
|
|
20240923,194900,14791744,958,958,958,958,0
|
|
20240923,194800,14791744,958,958,958,958,0
|
|
20240923,194700,14791744,958,958,958,958,0
|
|
20240923,194600,14791744,958,958,958,958,0
|
|
20240923,194500,14791744,958,958,958,958,0
|
|
20240923,194400,14791744,958,958,958,958,0
|
|
20240923,194300,14791744,958,958,958,958,0
|
|
20240923,194200,14791744,958,958,958,958,0
|
|
20240923,194100,14791744,958,958,958,958,0
|
|
20240923,194000,14791744,958,958,958,958,0
|
|
20240923,193900,14791744,958,958,958,958,275
|
|
20240923,193800,14791744,958,958,958,958,0
|
|
20240923,193700,14791744,958,958,958,958,0
|
|
20240923,193600,14791744,958,958,958,958,0
|
|
20240923,193500,14791744,958,958,958,958,0
|
|
20240923,193400,14791744,958,958,958,958,0
|
|
20240923,193300,14791744,958,958,958,958,0
|
|
20240923,193200,14791744,958,958,958,958,0
|
|
20240923,193100,14791744,958,958,958,958,0
|
|
20240923,193000,14791744,958,958,958,958,0
|
|
20240923,192900,14791744,958,958,958,958,0
|
|
20240923,192800,14791744,958,958,958,958,0
|
|
20240923,192700,14791744,958,958,958,958,0
|
|
20240923,192600,14791744,958,958,958,958,0
|
|
20240923,192500,14791744,958,958,958,958,0
|
|
20240923,192400,14791744,958,958,958,958,0
|
|
20240923,192300,14791744,958,958,958,958,0
|
|
20240923,192200,14791744,958,958,958,958,0
|
|
20240923,192100,14791744,958,958,958,958,0
|
|
20240923,192000,14791744,958,958,958,958,0
|
|
20240923,191900,14791744,958,958,958,958,0
|
|
20240923,191800,14791744,958,958,958,958,0
|
|
20240923,191700,14791744,958,958,958,958,0
|
|
20240923,191600,14791744,958,958,958,958,0
|
|
20240923,191500,14791744,958,958,958,958,0
|
|
20240923,191400,14791744,958,958,958,958,0
|
|
20240923,191300,14791744,958,958,958,958,0
|
|
20240923,191200,14791744,958,958,958,958,0
|
|
20240923,191100,14791744,958,958,958,958,0
|
|
20240923,191000,14791744,958,958,958,958,0
|
|
20240923,190900,14791744,958,958,958,958,275
|
|
20240923,190800,14791744,958,958,958,958,0
|
|
20240923,190700,14791744,958,958,958,958,0
|
|
20240923,190600,14791744,958,958,958,958,0
|
|
20240923,190500,14791744,958,958,958,958,0
|
|
20240923,190400,14791744,958,958,958,958,0
|
|
20240923,190300,14791744,958,958,958,958,0
|
|
20240923,190200,14791744,958,958,958,958,0
|
|
20240923,190100,14791744,958,958,958,958,0
|
|
20240923,190000,14791744,958,958,958,958,0
|
|
20240923,185900,14791744,958,958,958,958,0
|
|
20240923,185800,14791744,958,958,958,958,0
|
|
20240923,185700,14791744,958,958,958,958,0
|
|
20240923,185600,14791744,958,958,958,958,0
|
|
20240923,185500,14791744,958,958,958,958,0
|
|
20240923,185400,14791744,958,958,958,958,0
|
|
20240923,185300,14791744,958,958,958,958,0
|
|
20240923,185200,14791744,958,958,958,958,0
|
|
20240923,185100,14791744,958,958,958,958,0
|
|
20240923,185000,14791744,958,958,958,958,0
|
|
20240923,184900,14791744,958,958,958,958,0
|
|
20240923,184800,14791744,958,958,958,958,0
|
|
20240923,184700,14791744,958,958,958,958,0
|
|
20240923,184600,14791744,958,958,958,958,0
|
|
20240923,184500,14791744,958,958,958,958,0
|
|
20240923,184400,14791744,958,958,958,958,0
|
|
20240923,184300,14791744,958,958,958,958,0
|
|
20240923,184200,14791744,958,958,958,958,0
|
|
20240923,184100,14791744,958,958,958,958,0
|
|
20240923,184000,14791744,958,958,958,958,0
|
|
20240923,183900,14791744,958,958,958,958,275
|
|
20240923,183800,14791744,958,958,958,958,0
|
|
20240923,183700,14791744,958,958,958,958,0
|
|
20240923,183600,14791744,958,958,958,958,0
|
|
20240923,183500,14791744,958,958,958,958,0
|
|
20240923,183400,14791744,958,958,958,958,0
|
|
20240923,183300,14791744,958,958,958,958,0
|
|
20240923,183200,14791744,958,958,958,958,0
|
|
20240923,183100,14791744,958,958,958,958,0
|
|
20240923,183000,14791744,958,958,958,958,0
|
|
20240923,182900,14791744,958,958,958,958,0
|
|
20240923,182800,14791744,958,958,958,958,0
|
|
20240923,182700,14791744,958,958,958,958,0
|
|
20240923,182600,14791744,958,958,958,958,0
|
|
20240923,182500,14791744,958,958,958,958,0
|
|
20240923,182400,14791744,958,958,958,958,0
|
|
20240923,182300,14791744,958,958,958,958,0
|
|
20240923,182200,14791744,958,958,958,958,0
|
|
20240923,182100,14791744,958,958,958,958,0
|
|
20240923,182000,14791744,958,958,958,958,0
|
|
20240923,181900,14791744,958,958,958,958,0
|
|
20240923,181800,14791744,958,958,958,958,0
|
|
20240923,181700,14791744,958,958,958,958,0
|
|
20240923,181600,14791744,958,958,958,958,0
|
|
20240923,181500,14791744,958,958,958,958,0
|
|
20240923,181400,14791744,958,958,958,958,0
|
|
20240923,181300,14791744,958,958,958,958,0
|
|
20240923,181200,14791744,958,958,958,958,0
|
|
20240923,181100,14791744,958,958,958,958,0
|
|
20240923,181000,14791744,958,958,958,958,0
|
|
20240923,180900,14791744,958,958,958,958,275
|
|
20240923,180800,14791744,958,958,958,958,0
|
|
20240923,180700,14791744,958,958,958,958,0
|
|
20240923,180600,14791744,958,958,958,958,0
|
|
20240923,180500,14791744,958,958,958,958,0
|
|
20240923,180400,14791744,958,958,958,958,0
|
|
20240923,180300,14791744,958,958,958,958,0
|
|
20240923,180200,14791744,958,958,958,958,0
|
|
20240923,180100,14791744,958,958,958,958,0
|
|
20240923,180000,14791744,958,958,958,958,0
|
|
20240923,175900,14791744,958,958,958,958,0
|
|
20240923,175800,14791744,958,958,958,958,0
|
|
20240923,175700,14791744,958,958,958,958,0
|
|
20240923,175600,14791744,958,958,958,958,0
|
|
20240923,175500,14791744,958,958,958,958,0
|
|
20240923,175400,14791744,958,958,958,958,0
|
|
20240923,175300,14791744,958,958,958,958,0
|
|
20240923,175200,14791744,958,958,958,958,0
|
|
20240923,175100,14791744,958,958,958,958,0
|
|
20240923,175000,14791744,958,958,958,958,0
|
|
20240923,174900,14791744,958,958,958,958,0
|
|
20240923,174800,14791744,958,958,958,958,0
|
|
20240923,174700,14791744,958,958,958,958,0
|
|
20240923,174600,14791744,958,958,958,958,0
|
|
20240923,174500,14791744,958,958,958,958,0
|
|
20240923,174400,14791744,958,958,958,958,0
|
|
20240923,174300,14791744,958,958,958,958,0
|
|
20240923,174200,14791744,958,958,958,958,0
|
|
20240923,174100,14791744,958,958,958,958,0
|
|
20240923,174000,14791744,958,958,958,958,0
|
|
20240923,173900,14791744,958,958,958,958,275
|
|
20240923,173800,14791744,958,958,958,958,0
|
|
20240923,173700,14791744,958,958,958,958,0
|
|
20240923,173600,14791744,958,958,958,958,0
|
|
20240923,173500,14791744,958,958,958,958,0
|
|
20240923,173400,14791744,958,958,958,958,0
|
|
20240923,173300,14791744,958,958,958,958,0
|
|
20240923,173200,14791744,958,958,958,958,0
|
|
20240923,173100,14791744,958,958,958,958,0
|
|
20240923,173000,14791744,958,958,958,958,0
|
|
20240923,172900,14791744,958,958,958,958,0
|
|
20240923,172800,14791744,958,958,958,958,0
|
|
20240923,172700,14791744,958,958,958,958,0
|
|
20240923,172600,14791744,958,958,958,958,0
|
|
20240923,172500,14791744,958,958,958,958,0
|
|
20240923,172400,14791744,958,958,958,958,0
|
|
20240923,172300,14791744,958,958,958,958,0
|
|
20240923,172200,14791744,958,958,958,958,0
|
|
20240923,172100,14791744,958,958,958,958,0
|
|
20240923,172000,14791744,958,958,958,958,0
|
|
20240923,171900,14791744,958,958,958,958,0
|
|
20240923,171800,14791744,958,958,958,958,0
|
|
20240923,171700,14791744,958,958,958,958,0
|
|
20240923,171600,14791744,958,958,958,958,0
|
|
20240923,171500,14791744,958,958,958,958,0
|
|
20240923,171400,14791744,958,958,958,958,0
|
|
20240923,171300,14791744,958,958,958,958,0
|
|
20240923,171200,14791744,958,958,958,958,0
|
|
20240923,171100,14791744,958,958,958,958,0
|
|
20240923,171000,14791744,958,958,958,958,0
|
|
20240923,170900,14791744,958,958,958,958,275
|
|
20240923,170800,14791744,958,958,958,958,0
|
|
20240923,170700,14791744,958,958,958,958,0
|
|
20240923,170600,14791744,958,958,958,958,0
|
|
20240923,170500,14791744,958,958,958,958,0
|
|
20240923,170400,14791744,958,958,958,958,0
|
|
20240923,170300,14791744,958,958,958,958,0
|
|
20240923,170200,14791744,958,958,958,958,0
|
|
20240923,170100,14791744,958,958,958,958,0
|
|
20240923,170000,14791744,958,958,958,958,0
|
|
20240923,165900,14791744,958,958,958,958,0
|
|
20240923,165800,14791744,958,958,958,958,0
|
|
20240923,165700,14791744,958,958,958,958,0
|
|
20240923,165600,14791744,958,958,958,958,0
|
|
20240923,165500,14791744,958,958,958,958,0
|
|
20240923,165400,14791744,958,958,958,958,0
|
|
20240923,165300,14791744,958,958,958,958,0
|
|
20240923,165200,14791744,958,958,958,958,0
|
|
20240923,165100,14791744,958,958,958,958,0
|
|
20240923,165000,14791744,958,958,958,958,0
|
|
20240923,164900,14791744,958,958,958,958,0
|
|
20240923,164800,14791744,958,958,958,958,0
|
|
20240923,164700,14791744,958,958,958,958,0
|
|
20240923,164600,14791744,958,958,958,958,0
|
|
20240923,164500,14791744,958,958,958,958,0
|
|
20240923,164400,14791744,958,958,958,958,0
|
|
20240923,164300,14791744,958,958,958,958,0
|
|
20240923,164200,14791744,958,958,958,958,0
|
|
20240923,164100,14791744,958,958,958,958,0
|
|
20240923,164000,14791744,958,958,958,958,0
|
|
20240923,163900,14791744,958,958,958,958,275
|
|
20240923,163800,14791744,958,958,958,958,0
|
|
20240923,163700,14791744,958,958,958,958,0
|
|
20240923,163600,14791744,958,958,958,958,0
|
|
20240923,163500,14791744,958,958,958,958,0
|
|
20240923,163400,14791744,958,958,958,958,0
|
|
20240923,163300,14791744,958,958,958,958,0
|
|
20240923,163200,14791744,958,958,958,958,0
|
|
20240923,163100,14791744,958,958,958,958,0
|
|
20240923,163000,14791744,958,958,958,958,0
|
|
20240923,162900,14791744,958,958,958,958,0
|
|
20240923,162800,14791744,958,958,958,958,0
|
|
20240923,162700,14791744,958,958,958,958,0
|
|
20240923,162600,14791744,958,958,958,958,0
|
|
20240923,162500,14791744,958,958,958,958,0
|
|
20240923,162400,14791744,958,958,958,958,0
|
|
20240923,162300,14791744,958,958,958,958,0
|
|
20240923,162200,14791744,958,958,958,958,0
|
|
20240923,162100,14791744,958,958,958,958,0
|
|
20240923,162000,14791744,958,958,958,958,0
|
|
20240923,161900,14791744,958,958,958,958,0
|
|
20240923,161800,14791744,958,958,958,958,0
|
|
20240923,161700,14791744,958,958,958,958,0
|
|
20240923,161600,14791744,958,958,958,958,0
|
|
20240923,161500,14791744,958,958,958,958,0
|
|
20240923,161400,14791744,958,958,958,958,0
|
|
20240923,161300,14791744,958,958,958,958,0
|
|
20240923,161200,14791744,958,958,958,958,0
|
|
20240923,161100,14791744,958,958,958,958,0
|
|
20240923,161000,14791744,958,958,958,958,0
|
|
20240923,160900,14791744,958,958,958,958,275
|
|
20240923,160800,14791744,958,958,958,958,0
|
|
20240923,160700,14791744,958,958,958,958,0
|
|
20240923,160600,14791744,958,958,958,958,0
|
|
20240923,160500,14791744,958,958,958,958,0
|
|
20240923,160400,14791744,958,958,958,958,0
|
|
20240923,160300,14791744,958,958,958,958,0
|
|
20240923,160200,14791744,958,958,958,958,0
|
|
20240923,160100,14791744,958,958,958,958,0
|
|
20240923,160000,14791744,958,958,958,958,0
|
|
20240923,155900,14791744,958,958,958,958,0
|
|
20240923,155800,14791744,958,958,958,958,0
|
|
20240923,155700,14791744,958,958,958,958,0
|
|
20240923,155600,14791744,958,958,958,958,0
|
|
20240923,155500,14791744,958,958,958,958,0
|
|
20240923,155400,14791744,958,958,958,958,0
|
|
20240923,155300,14791744,958,958,958,958,0
|
|
20240923,155200,14791744,958,958,958,958,0
|
|
20240923,155100,14791744,958,958,958,958,0
|
|
20240923,155000,14791744,958,958,958,958,0
|
|
20240923,154900,14791744,958,958,958,958,0
|
|
20240923,154800,14791744,958,958,958,958,0
|
|
20240923,154700,14791744,958,958,958,958,0
|
|
20240923,154600,14791744,958,958,958,958,0
|
|
20240923,154500,14791744,958,958,958,958,0
|
|
20240923,154400,14791744,958,958,958,958,0
|
|
20240923,154300,14791744,958,958,958,958,0
|
|
20240923,154200,14791744,958,958,958,958,0
|
|
20240923,154100,14791744,958,958,958,958,0
|
|
20240923,154000,14791744,958,958,958,958,0
|
|
20240923,153900,14791744,958,958,958,958,275
|
|
20240923,153800,14791744,958,958,958,958,0
|
|
20240923,153700,14791744,958,958,958,958,0
|
|
20240923,153600,14791744,958,958,958,958,0
|
|
20240923,153500,14791744,958,958,958,958,0
|
|
20240923,153400,14791744,958,958,958,958,0
|
|
20240923,153300,14791744,958,958,958,958,0
|
|
20240923,153200,14791744,958,958,958,958,0
|
|
20240923,153100,14791744,958,958,958,958,0
|
|
20240923,153000,14791744,958,958,958,958,275
|
|
20240923,152900,14528294,958,958,958,958,0
|
|
20240923,152800,14528294,958,958,958,958,0
|
|
20240923,152700,14528294,958,958,958,958,0
|
|
20240923,152600,14528294,958,958,958,958,0
|
|
20240923,152500,14528294,958,958,958,958,0
|
|
20240923,152400,14528294,958,958,958,958,0
|
|
20240923,152300,14528294,958,958,958,958,0
|
|
20240923,152200,14528294,958,958,958,958,0
|
|
20240923,152100,14528294,958,958,958,958,0
|
|
20240923,152000,14528294,958,958,958,958,0
|
|
20240923,151900,14528294,958,958,958,958,1
|
|
20240923,151800,14527336,958,958,958,958,0
|
|
20240923,151700,14527336,958,956,958,956,6
|
|
20240923,151600,14521598,958,958,958,958,0
|
|
20240923,151500,14521598,958,958,958,958,0
|
|
20240923,151400,14521598,958,958,958,958,0
|
|
20240923,151300,14521598,958,958,958,958,0
|
|
20240923,151200,14521598,958,958,958,958,0
|
|
20240923,151100,14521598,958,958,958,958,0
|
|
20240923,151000,14521598,958,958,958,958,1
|
|
20240923,150900,14520640,956,956,956,956,0
|
|
20240923,150800,14520640,956,956,956,956,0
|
|
20240923,150700,14520640,956,956,956,956,0
|
|
20240923,150600,14520640,956,956,956,956,0
|
|
20240923,150500,14520640,956,956,956,956,0
|
|
20240923,150400,14520640,956,956,956,956,0
|
|
20240923,150300,14520640,956,956,956,956,314
|
|
20240923,150200,14220456,956,956,956,956,35
|
|
20240923,150100,14186996,956,956,956,956,0
|
|
20240923,150000,14186996,956,956,956,956,0
|
|
20240923,145900,14186996,956,956,956,956,0
|
|
20240923,145800,14186996,956,956,956,956,0
|
|
20240923,145700,14186996,956,956,956,956,0
|
|
20240923,145600,14186996,956,956,956,956,0
|
|
20240923,145500,14186996,956,956,956,956,0
|
|
20240923,145400,14186996,956,956,956,954,4002
|
|
20240923,145300,10369084,954,954,954,954,0
|
|
20240923,145200,10369084,954,954,954,954,0
|
|
20240923,145100,10369084,954,954,954,954,0
|
|
20240923,145000,10369084,954,954,954,954,0
|
|
20240923,144900,10369084,954,954,954,954,0
|
|
20240923,144800,10369084,954,954,954,954,0
|
|
20240923,144700,10369084,954,954,954,954,0
|
|
20240923,144600,10369084,954,954,954,954,5
|
|
20240923,144500,10364314,955,955,955,955,0
|
|
20240923,144400,10364314,955,955,955,955,0
|
|
20240923,144300,10364314,955,955,955,955,0
|
|
20240923,144200,10364314,955,955,955,955,0
|
|
20240923,144100,10364314,955,955,955,955,219
|
|
20240923,144000,10155169,955,955,955,955,0
|
|
20240923,143900,10155169,955,955,955,955,0
|
|
20240923,143800,10155169,955,955,955,955,0
|
|
20240923,143700,10155169,955,955,955,955,0
|
|
20240923,143600,10155169,955,955,955,955,0
|
|
20240923,143500,10155169,955,955,955,955,0
|
|
20240923,143400,10155169,955,955,955,955,0
|
|
20240923,143300,10155169,955,955,955,955,0
|
|
20240923,143200,10155169,955,955,955,955,0
|
|
20240923,143100,10155169,955,955,955,955,0
|
|
20240923,143000,10155169,955,955,955,955,0
|
|
20240923,142900,10155169,955,955,955,955,0
|
|
20240923,142800,10155169,955,955,955,955,0
|
|
20240923,142700,10155169,955,955,955,955,0
|
|
20240923,142600,10155169,955,955,955,955,567
|
|
20240923,142500,9613684,955,955,955,955,0
|
|
20240923,142400,9613684,955,955,955,955,0
|
|
20240923,142300,9613684,955,955,955,955,1
|
|
20240923,142200,9612729,955,955,955,955,1
|
|
20240923,142100,9611774,956,955,956,955,4
|
|
20240923,142000,9607953,955,955,955,955,0
|
|
20240923,141900,9607953,955,955,955,955,0
|
|
20240923,141800,9607953,955,955,955,955,0
|
|
20240923,141700,9607953,955,955,955,955,0
|
|
20240923,141600,9607953,955,955,955,955,0
|
|
20240923,141500,9607953,955,955,955,955,0
|
|
20240923,141400,9607953,955,955,955,955,0
|
|
20240923,141300,9607953,955,955,955,955,0
|
|
20240923,141200,9607953,955,955,955,955,0
|
|
20240923,141100,9607953,955,955,955,955,0
|
|
20240923,141000,9607953,955,955,955,955,779
|
|
20240923,140900,8864008,955,955,955,955,0
|
|
20240923,140800,8864008,955,955,955,955,0
|
|
20240923,140700,8864008,955,955,955,955,0
|
|
20240923,140600,8864008,955,955,955,955,0
|
|
20240923,140500,8864008,955,955,955,955,0
|
|
20240923,140400,8864008,955,955,955,955,0
|
|
20240923,140300,8864008,955,955,955,955,0
|
|
20240923,140200,8864008,955,955,955,955,42
|
|
20240923,140100,8823898,954,954,954,954,0
|
|
20240923,140000,8823898,954,954,954,954,0
|
|
20240923,135900,8823898,954,954,954,954,0
|
|
20240923,135800,8823898,954,954,954,954,0
|
|
20240923,135700,8823898,954,954,954,954,0
|
|
20240923,135600,8823898,954,954,954,954,0
|
|
20240923,135500,8823898,954,954,954,954,0
|
|
20240923,135400,8823898,954,954,954,954,0
|
|
20240923,135300,8823898,954,954,954,954,0
|
|
20240923,135200,8823898,954,954,954,954,2
|
|
20240923,135100,8821990,955,955,955,955,0
|
|
20240923,135000,8821990,955,955,955,955,0
|
|
20240923,134900,8821990,955,955,955,955,0
|
|
20240923,134800,8821990,955,955,955,955,0
|
|
20240923,134700,8821990,955,955,955,955,0
|
|
20240923,134600,8821990,955,955,955,955,0
|
|
20240923,134500,8821990,955,955,955,955,0
|
|
20240923,134400,8821990,955,955,955,955,0
|
|
20240923,134300,8821990,955,955,955,955,0
|
|
20240923,134200,8821990,955,955,955,955,0
|
|
20240923,134100,8821990,955,955,955,955,0
|
|
20240923,134000,8821990,955,955,955,955,0
|
|
20240923,133900,8821990,955,955,955,955,0
|
|
20240923,133800,8821990,955,955,955,955,0
|
|
20240923,133700,8821990,955,955,955,955,0
|
|
20240923,133600,8821990,955,955,955,955,18
|
|
20240923,133500,8804800,955,955,955,955,0
|
|
20240923,133400,8804800,955,955,955,955,0
|
|
20240923,133300,8804800,955,955,955,955,0
|
|
20240923,133200,8804800,955,955,955,955,0
|
|
20240923,133100,8804800,955,955,955,955,6
|
|
20240923,133000,8799070,955,955,955,955,0
|
|
20240923,132900,8799070,955,955,955,955,0
|
|
20240923,132800,8799070,955,955,955,955,9
|
|
20240923,132700,8790475,955,955,955,955,0
|
|
20240923,132600,8790475,955,955,955,955,0
|
|
20240923,132500,8790475,955,955,955,955,3
|
|
20240923,132400,8787610,955,955,955,955,18
|
|
20240923,132300,8770420,954,954,954,954,0
|
|
20240923,132200,8770420,954,954,954,954,1
|
|
20240923,132100,8769466,955,955,955,955,0
|
|
20240923,132000,8769466,955,955,955,955,11
|
|
20240923,131900,8758961,955,955,955,955,18
|
|
20240923,131800,8741771,956,956,956,956,0
|
|
20240923,131700,8741771,956,956,956,956,0
|
|
20240923,131600,8741771,956,956,956,956,0
|
|
20240923,131500,8741771,956,956,956,956,0
|
|
20240923,131400,8741771,956,956,956,956,0
|
|
20240923,131300,8741771,956,956,956,956,0
|
|
20240923,131200,8741771,956,956,956,956,0
|
|
20240923,131100,8741771,956,956,956,956,9
|
|
20240923,131000,8733167,956,956,956,956,0
|
|
20240923,130900,8733167,956,956,956,956,0
|
|
20240923,130800,8733167,956,956,956,956,0
|
|
20240923,130700,8733167,956,956,956,956,0
|
|
20240923,130600,8733167,956,956,956,956,21
|
|
20240923,130500,8713091,956,956,956,956,0
|
|
20240923,130400,8713091,956,956,956,956,0
|
|
20240923,130300,8713091,956,956,956,956,0
|
|
20240923,130200,8713091,956,956,956,956,0
|
|
20240923,130100,8713091,956,956,956,956,9
|
|
20240923,130000,8704487,956,956,956,956,0
|
|
20240923,125900,8704487,956,956,956,956,1
|
|
20240923,125800,8703531,956,956,956,956,0
|
|
20240923,125700,8703531,956,956,956,956,0
|
|
20240923,125600,8703531,956,956,956,956,8
|
|
20240923,125500,8695883,956,956,956,956,0
|
|
20240923,125400,8695883,956,956,956,956,0
|
|
20240923,125300,8695883,956,956,956,956,8
|
|
20240923,125200,8688235,956,956,956,956,0
|
|
20240923,125100,8688235,956,956,956,956,0
|
|
20240923,125000,8688235,956,956,956,956,0
|
|
20240923,124900,8688235,956,956,956,956,0
|
|
20240923,124800,8688235,956,956,956,956,0
|
|
20240923,124700,8688235,956,956,956,956,0
|
|
20240923,124600,8688235,956,956,956,955,10
|
|
20240923,124500,8678676,955,955,955,955,0
|
|
20240923,124400,8678676,955,955,955,955,4
|
|
20240923,124300,8674856,956,956,956,956,4
|
|
20240923,124200,8671032,956,956,956,956,0
|
|
20240923,124100,8671032,956,956,956,956,9
|
|
20240923,124000,8662428,956,956,956,956,1
|
|
20240923,123900,8661472,955,955,955,955,0
|
|
20240923,123800,8661472,955,955,955,955,1
|
|
20240923,123700,8660517,956,956,956,956,0
|
|
20240923,123600,8660517,956,956,956,956,0
|
|
20240923,123500,8660517,956,956,956,956,1
|
|
20240923,123400,8659561,956,956,956,956,0
|
|
20240923,123300,8659561,956,956,956,956,0
|
|
20240923,123200,8659561,956,956,956,956,1
|
|
20240923,123100,8658605,954,954,954,954,0
|
|
20240923,123000,8658605,954,954,954,954,0
|
|
20240923,122900,8658605,954,954,954,954,63
|
|
20240923,122800,8598503,953,953,953,953,0
|
|
20240923,122700,8598503,953,953,953,953,328
|
|
20240923,122600,8285919,954,954,954,954,9
|
|
20240923,122500,8277333,954,953,954,953,10
|
|
20240923,122400,8267794,954,952,954,952,2
|
|
20240923,122300,8265888,954,954,954,954,1
|
|
20240923,122200,8264934,954,954,954,954,1
|
|
20240923,122100,8263980,952,952,952,952,0
|
|
20240923,122000,8263980,952,954,954,952,2
|
|
20240923,121900,8262074,952,953,953,952,544
|
|
20240923,121800,7744098,953,954,954,953,2
|
|
20240923,121700,7742191,953,954,954,953,2
|
|
20240923,121600,7740284,954,954,954,954,9
|
|
20240923,121500,7731698,953,953,953,953,1
|
|
20240923,121400,7730745,954,954,954,954,1
|
|
20240923,121300,7729791,953,953,953,953,0
|
|
20240923,121200,7729791,953,954,954,953,2
|
|
20240923,121100,7727884,952,952,952,952,0
|
|
20240923,121000,7727884,952,952,952,952,1
|
|
20240923,120900,7726932,954,954,954,954,1
|
|
20240923,120800,7725978,953,952,953,952,4
|
|
20240923,120700,7722167,953,953,953,953,4
|
|
20240923,120600,7718355,953,953,953,953,0
|
|
20240923,120500,7718355,953,953,953,953,0
|
|
20240923,120400,7718355,953,953,953,953,0
|
|
20240923,120300,7718355,953,953,953,953,0
|
|
20240923,120200,7718355,953,953,953,953,127
|
|
20240923,120100,7597324,953,953,953,953,1
|
|
20240923,120000,7596371,952,952,952,952,0
|
|
20240923,115900,7596371,952,952,952,952,0
|
|
20240923,115800,7596371,952,952,952,952,0
|
|
20240923,115700,7596371,952,952,952,952,0
|
|
20240923,115600,7596371,952,952,952,952,0
|
|
20240923,115500,7596371,952,952,952,952,0
|
|
20240923,115400,7596371,952,952,952,952,0
|
|
20240923,115300,7596371,952,952,952,952,0
|
|
20240923,115200,7596371,952,952,952,952,0
|
|
20240923,115100,7596371,952,952,952,952,0
|
|
20240923,115000,7596371,952,952,952,952,0
|
|
20240923,114900,7596371,952,952,952,952,127
|
|
20240923,114800,7475467,953,953,953,953,0
|
|
20240923,114700,7475467,953,953,953,953,0
|
|
20240923,114600,7475467,953,953,953,953,0
|
|
20240923,114500,7475467,953,953,953,953,0
|
|
20240923,114400,7475467,953,953,953,953,0
|
|
20240923,114300,7475467,953,953,953,953,3
|
|
20240923,114200,7472608,954,954,954,954,0
|
|
20240923,114100,7472608,954,954,954,954,1
|
|
20240923,114000,7471654,955,955,955,955,0
|
|
20240923,113900,7471654,955,955,955,955,2
|
|
20240923,113800,7469744,956,956,956,956,1
|
|
20240923,113700,7468788,955,955,955,955,1
|
|
20240923,113600,7467833,956,956,956,956,2
|
|
20240923,113500,7465921,955,955,955,955,0
|
|
20240923,113400,7465921,955,955,955,955,1
|
|
20240923,113300,7464966,956,956,956,956,15
|
|
20240923,113200,7450626,956,956,956,956,0
|
|
20240923,113100,7450626,956,956,956,956,0
|
|
20240923,113000,7450626,956,956,956,956,0
|
|
20240923,112900,7450626,956,956,956,956,0
|
|
20240923,112800,7450626,956,956,956,956,0
|
|
20240923,112700,7450626,956,956,956,956,0
|
|
20240923,112600,7450626,956,956,956,956,9
|
|
20240923,112500,7442022,956,956,956,956,0
|
|
20240923,112400,7442022,956,956,956,956,0
|
|
20240923,112300,7442022,956,956,956,956,0
|
|
20240923,112200,7442022,956,956,956,956,0
|
|
20240923,112100,7442022,956,956,956,956,9
|
|
20240923,112000,7433418,956,956,956,956,0
|
|
20240923,111900,7433418,956,956,956,956,0
|
|
20240923,111800,7433418,956,956,956,956,0
|
|
20240923,111700,7433418,956,956,956,956,0
|
|
20240923,111600,7433418,956,956,956,956,18
|
|
20240923,111500,7416210,954,954,954,954,0
|
|
20240923,111400,7416210,954,954,954,954,0
|
|
20240923,111300,7416210,954,954,954,954,0
|
|
20240923,111200,7416210,954,954,954,954,0
|
|
20240923,111100,7416210,954,954,954,954,0
|
|
20240923,111000,7416210,954,954,954,954,0
|
|
20240923,110900,7416210,954,954,954,954,0
|
|
20240923,110800,7416210,954,954,954,954,0
|
|
20240923,110700,7416210,954,954,954,954,0
|
|
20240923,110600,7416210,954,954,954,954,0
|
|
20240923,110500,7416210,954,954,954,954,0
|
|
20240923,110400,7416210,954,954,954,954,0
|
|
20240923,110300,7416210,954,954,954,954,1
|
|
20240923,110200,7415256,953,953,953,953,1
|
|
20240923,110100,7414303,953,953,953,953,10
|
|
20240923,110000,7404773,952,953,953,952,1501
|
|
20240923,105900,5975817,954,954,954,954,1
|
|
20240923,105800,5974863,954,954,954,954,0
|
|
20240923,105700,5974863,954,954,954,954,0
|
|
20240923,105600,5974863,954,954,954,954,0
|
|
20240923,105500,5974863,954,954,954,954,0
|
|
20240923,105400,5974863,954,954,954,954,0
|
|
20240923,105300,5974863,954,954,954,954,8
|
|
20240923,105200,5967231,953,953,953,953,0
|
|
20240923,105100,5967231,953,953,953,953,331
|
|
20240923,105000,5651788,954,954,954,954,0
|
|
20240923,104900,5651788,954,954,954,954,0
|
|
20240923,104800,5651788,954,954,954,954,0
|
|
20240923,104700,5651788,954,954,954,954,0
|
|
20240923,104600,5651788,954,954,954,954,8
|
|
20240923,104500,5644156,954,954,954,954,81
|
|
20240923,104400,5566882,956,956,956,956,0
|
|
20240923,104300,5566882,956,956,956,956,0
|
|
20240923,104200,5566882,956,956,956,956,1
|
|
20240923,104100,5565926,956,956,956,956,1
|
|
20240923,104000,5564970,954,954,954,954,1
|
|
20240923,103900,5564016,954,954,954,954,0
|
|
20240923,103800,5564016,954,954,954,954,13
|
|
20240923,103700,5551614,954,956,956,954,27
|
|
20240923,103600,5525811,956,956,956,956,10
|
|
20240923,103500,5516251,956,956,956,956,0
|
|
20240923,103400,5516251,956,956,956,956,0
|
|
20240923,103300,5516251,956,956,956,956,1
|
|
20240923,103200,5515295,955,955,955,955,2
|
|
20240923,103100,5513385,956,956,956,956,1
|
|
20240923,103000,5512429,956,956,956,956,0
|
|
20240923,102900,5512429,956,956,956,956,0
|
|
20240923,102800,5512429,956,956,956,956,0
|
|
20240923,102700,5512429,956,956,956,956,1
|
|
20240923,102600,5511473,952,952,952,952,0
|
|
20240923,102500,5511473,952,952,952,952,0
|
|
20240923,102400,5511473,952,952,952,952,2
|
|
20240923,102300,5509569,956,956,956,956,2
|
|
20240923,102200,5507657,952,956,956,952,2
|
|
20240923,102100,5505749,956,956,956,956,0
|
|
20240923,102000,5505749,956,956,956,956,0
|
|
20240923,101900,5505749,956,952,956,952,4
|
|
20240923,101800,5501934,956,956,956,956,0
|
|
20240923,101700,5501934,956,956,956,956,2
|
|
20240923,101600,5500022,952,952,952,952,0
|
|
20240923,101500,5500022,952,952,952,952,2
|
|
20240923,101400,5498118,956,956,956,956,0
|
|
20240923,101300,5498118,956,955,956,955,6
|
|
20240923,101200,5492385,956,956,956,956,3
|
|
20240923,101100,5489517,955,955,955,955,3
|
|
20240923,101000,5486652,956,955,956,955,4
|
|
20240923,100900,5482829,956,956,956,956,1
|
|
20240923,100800,5481873,955,955,955,955,1
|
|
20240923,100700,5480918,956,956,956,956,0
|
|
20240923,100600,5480918,956,956,956,956,1
|
|
20240923,100500,5479962,952,952,952,952,0
|
|
20240923,100400,5479962,952,952,952,952,0
|
|
20240923,100300,5479962,952,952,952,952,0
|
|
20240923,100200,5479962,952,952,952,952,0
|
|
20240923,100100,5479962,952,952,952,952,0
|
|
20240923,100000,5479962,952,956,956,952,16
|
|
20240923,095900,5464695,956,956,956,956,1
|
|
20240923,095800,5463739,953,953,953,953,0
|
|
20240923,095700,5463739,953,954,954,953,10
|
|
20240923,095600,5454201,953,956,956,953,16
|
|
20240923,095500,5438929,956,956,956,956,0
|
|
20240923,095400,5438929,956,956,956,956,2
|
|
20240923,095300,5437017,952,952,952,952,0
|
|
20240923,095200,5437017,952,952,952,952,0
|
|
20240923,095100,5437017,952,952,952,952,0
|
|
20240923,095000,5437017,952,952,952,952,1
|
|
20240923,094900,5436065,956,956,956,956,1
|
|
20240923,094800,5435109,952,952,952,952,1
|
|
20240923,094700,5434157,952,952,952,952,3
|
|
20240923,094600,5431301,956,956,956,956,4
|
|
20240923,094500,5427477,951,956,956,951,5
|
|
20240923,094400,5422717,956,956,956,956,3
|
|
20240923,094300,5419849,956,956,956,956,4
|
|
20240923,094200,5416025,950,950,950,950,0
|
|
20240923,094100,5416025,950,950,950,950,3
|
|
20240923,094000,5413175,956,956,956,956,0
|
|
20240923,093900,5413175,956,956,956,956,3
|
|
20240923,093800,5410307,950,950,950,950,2
|
|
20240923,093700,5408407,956,956,956,956,1
|
|
20240923,093600,5407451,950,950,950,950,1
|
|
20240923,093500,5406501,956,956,956,956,1
|
|
20240923,093400,5405545,956,956,956,956,1
|
|
20240923,093300,5404589,956,956,956,956,0
|
|
20240923,093200,5404589,956,956,956,956,0
|
|
20240923,093100,5404589,956,952,956,952,51
|
|
20240923,093000,5356033,950,950,950,950,1
|
|
20240923,092900,5355083,956,956,956,956,1
|
|
20240923,092800,5354127,954,954,954,954,0
|
|
20240923,092700,5354127,954,954,954,954,0
|
|
20240923,092600,5354127,954,954,954,954,5082
|
|
20240923,092500,505899,954,954,954,954,69
|
|
20240923,092400,440073,954,954,954,954,0
|
|
20240923,092300,440073,954,954,954,954,100
|
|
20240923,092200,344673,954,954,954,954,0
|
|
20240923,092100,344673,954,956,956,954,2
|
|
20240923,092000,342763,954,954,954,954,1
|
|
20240923,091900,341809,956,956,956,956,1
|
|
20240923,091800,340853,954,954,954,954,0
|
|
20240923,091700,340853,954,954,954,954,0
|
|
20240923,091600,340853,954,954,954,954,1
|
|
20240923,091500,339899,954,957,957,954,71
|
|
20240923,091400,272162,954,954,954,954,0
|
|
20240923,091300,272162,954,954,954,954,0
|
|
20240923,091200,272162,954,958,958,954,2
|
|
20240923,091100,270250,954,954,954,954,11
|
|
20240923,091000,259756,958,958,958,958,0
|
|
20240923,090900,259756,958,958,958,958,0
|
|
20240923,090800,259756,958,958,958,958,0
|
|
20240923,090700,259756,958,958,958,958,1
|
|
20240923,090600,258798,958,954,958,954,124
|
|
20240923,090500,140254,959,959,959,959,0
|
|
20240923,090400,140254,959,959,959,959,0
|
|
20240923,090300,140254,959,959,959,959,0
|
|
20240923,090200,140254,959,959,959,959,1
|
|
20240923,090100,139295,959,956,959,956,3
|
|
20240923,090000,136422,954,954,954,954,143
|