665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200200,122150603,948,948,948,948,531
|
|
20240902,200100,122150603,948,948,948,948,0
|
|
20240902,200000,122150603,948,948,948,948,0
|
|
20240902,195900,122150603,948,948,948,948,0
|
|
20240902,195800,122150603,948,948,948,948,0
|
|
20240902,195700,122150603,948,948,948,948,0
|
|
20240902,195600,122150603,948,948,948,948,0
|
|
20240902,195500,122150603,948,948,948,948,0
|
|
20240902,195400,122150603,948,948,948,948,0
|
|
20240902,195300,122150603,948,948,948,948,0
|
|
20240902,195200,122150603,948,948,948,948,0
|
|
20240902,195100,122150603,948,948,948,948,0
|
|
20240902,195000,122150603,948,948,948,948,0
|
|
20240902,194900,122150603,948,948,948,948,0
|
|
20240902,194800,122150603,948,948,948,948,0
|
|
20240902,194700,122150603,948,948,948,948,0
|
|
20240902,194600,122150603,948,948,948,948,0
|
|
20240902,194500,122150603,948,948,948,948,0
|
|
20240902,194400,122150603,948,948,948,948,0
|
|
20240902,194300,122150603,948,948,948,948,0
|
|
20240902,194200,122150603,948,948,948,948,0
|
|
20240902,194100,122150603,948,948,948,948,0
|
|
20240902,194000,122150603,948,948,948,948,0
|
|
20240902,193900,122150603,948,948,948,948,0
|
|
20240902,193800,122150603,948,948,948,948,0
|
|
20240902,193700,122150603,948,948,948,948,0
|
|
20240902,193600,122150603,948,948,948,948,0
|
|
20240902,193500,122150603,948,948,948,948,0
|
|
20240902,193400,122150603,948,948,948,948,0
|
|
20240902,193300,122150603,948,948,948,948,0
|
|
20240902,193200,122150603,948,948,948,948,531
|
|
20240902,193100,122150603,948,948,948,948,0
|
|
20240902,193000,122150603,948,948,948,948,0
|
|
20240902,192900,122150603,948,948,948,948,0
|
|
20240902,192800,122150603,948,948,948,948,0
|
|
20240902,192700,122150603,948,948,948,948,0
|
|
20240902,192600,122150603,948,948,948,948,0
|
|
20240902,192500,122150603,948,948,948,948,0
|
|
20240902,192400,122150603,948,948,948,948,0
|
|
20240902,192300,122150603,948,948,948,948,0
|
|
20240902,192200,122150603,948,948,948,948,0
|
|
20240902,192100,122150603,948,948,948,948,0
|
|
20240902,192000,122150603,948,948,948,948,0
|
|
20240902,191900,122150603,948,948,948,948,0
|
|
20240902,191800,122150603,948,948,948,948,0
|
|
20240902,191700,122150603,948,948,948,948,0
|
|
20240902,191600,122150603,948,948,948,948,0
|
|
20240902,191500,122150603,948,948,948,948,0
|
|
20240902,191400,122150603,948,948,948,948,0
|
|
20240902,191300,122150603,948,948,948,948,0
|
|
20240902,191200,122150603,948,948,948,948,0
|
|
20240902,191100,122150603,948,948,948,948,0
|
|
20240902,191000,122150603,948,948,948,948,0
|
|
20240902,190900,122150603,948,948,948,948,0
|
|
20240902,190800,122150603,948,948,948,948,0
|
|
20240902,190700,122150603,948,948,948,948,0
|
|
20240902,190600,122150603,948,948,948,948,0
|
|
20240902,190500,122150603,948,948,948,948,0
|
|
20240902,190400,122150603,948,948,948,948,0
|
|
20240902,190300,122150603,948,948,948,948,0
|
|
20240902,190200,122150603,948,948,948,948,531
|
|
20240902,190100,122150603,948,948,948,948,0
|
|
20240902,190000,122150603,948,948,948,948,0
|
|
20240902,185900,122150603,948,948,948,948,0
|
|
20240902,185800,122150603,948,948,948,948,0
|
|
20240902,185700,122150603,948,948,948,948,0
|
|
20240902,185600,122150603,948,948,948,948,0
|
|
20240902,185500,122150603,948,948,948,948,0
|
|
20240902,185400,122150603,948,948,948,948,0
|
|
20240902,185300,122150603,948,948,948,948,0
|
|
20240902,185200,122150603,948,948,948,948,0
|
|
20240902,185100,122150603,948,948,948,948,0
|
|
20240902,185000,122150603,948,948,948,948,0
|
|
20240902,184900,122150603,948,948,948,948,0
|
|
20240902,184800,122150603,948,948,948,948,0
|
|
20240902,184700,122150603,948,948,948,948,0
|
|
20240902,184600,122150603,948,948,948,948,0
|
|
20240902,184500,122150603,948,948,948,948,0
|
|
20240902,184400,122150603,948,948,948,948,0
|
|
20240902,184300,122150603,948,948,948,948,0
|
|
20240902,184200,122150603,948,948,948,948,0
|
|
20240902,184100,122150603,948,948,948,948,0
|
|
20240902,184000,122150603,948,948,948,948,0
|
|
20240902,183900,122150603,948,948,948,948,0
|
|
20240902,183800,122150603,948,948,948,948,0
|
|
20240902,183700,122150603,948,948,948,948,0
|
|
20240902,183600,122150603,948,948,948,948,0
|
|
20240902,183500,122150603,948,948,948,948,0
|
|
20240902,183400,122150603,948,948,948,948,0
|
|
20240902,183300,122150603,948,948,948,948,0
|
|
20240902,183200,122150603,948,948,948,948,531
|
|
20240902,183100,122150603,948,948,948,948,0
|
|
20240902,183000,122150603,948,948,948,948,0
|
|
20240902,182900,122150603,948,948,948,948,0
|
|
20240902,182800,122150603,948,948,948,948,0
|
|
20240902,182700,122150603,948,948,948,948,0
|
|
20240902,182600,122150603,948,948,948,948,0
|
|
20240902,182500,122150603,948,948,948,948,0
|
|
20240902,182400,122150603,948,948,948,948,0
|
|
20240902,182300,122150603,948,948,948,948,0
|
|
20240902,182200,122150603,948,948,948,948,0
|
|
20240902,182100,122150603,948,948,948,948,0
|
|
20240902,182000,122150603,948,948,948,948,0
|
|
20240902,181900,122150603,948,948,948,948,0
|
|
20240902,181800,122150603,948,948,948,948,0
|
|
20240902,181700,122150603,948,948,948,948,0
|
|
20240902,181600,122150603,948,948,948,948,0
|
|
20240902,181500,122150603,948,948,948,948,0
|
|
20240902,181400,122150603,948,948,948,948,0
|
|
20240902,181300,122150603,948,948,948,948,0
|
|
20240902,181200,122150603,948,948,948,948,0
|
|
20240902,181100,122150603,948,948,948,948,0
|
|
20240902,181000,122150603,948,948,948,948,0
|
|
20240902,180900,122150603,948,948,948,948,0
|
|
20240902,180800,122150603,948,948,948,948,0
|
|
20240902,180700,122150603,948,948,948,948,0
|
|
20240902,180600,122150603,948,948,948,948,0
|
|
20240902,180500,122150603,948,948,948,948,0
|
|
20240902,180400,122150603,948,948,948,948,0
|
|
20240902,180300,122150603,948,948,948,948,0
|
|
20240902,180200,122150603,948,948,948,948,531
|
|
20240902,180100,122150603,948,948,948,948,0
|
|
20240902,180000,122150603,948,948,948,948,0
|
|
20240902,175900,122150603,948,948,948,948,0
|
|
20240902,175800,122150603,948,948,948,948,0
|
|
20240902,175700,122150603,948,948,948,948,0
|
|
20240902,175600,122150603,948,948,948,948,0
|
|
20240902,175500,122150603,948,948,948,948,0
|
|
20240902,175400,122150603,948,948,948,948,0
|
|
20240902,175300,122150603,948,948,948,948,0
|
|
20240902,175200,122150603,948,948,948,948,0
|
|
20240902,175100,122150603,948,948,948,948,0
|
|
20240902,175000,122150603,948,948,948,948,0
|
|
20240902,174900,122150603,948,948,948,948,0
|
|
20240902,174800,122150603,948,948,948,948,0
|
|
20240902,174700,122150603,948,948,948,948,0
|
|
20240902,174600,122150603,948,948,948,948,0
|
|
20240902,174500,122150603,948,948,948,948,0
|
|
20240902,174400,122150603,948,948,948,948,0
|
|
20240902,174300,122150603,948,948,948,948,0
|
|
20240902,174200,122150603,948,948,948,948,0
|
|
20240902,174100,122150603,948,948,948,948,0
|
|
20240902,174000,122150603,948,948,948,948,0
|
|
20240902,173900,122150603,948,948,948,948,0
|
|
20240902,173800,122150603,948,948,948,948,0
|
|
20240902,173700,122150603,948,948,948,948,0
|
|
20240902,173600,122150603,948,948,948,948,0
|
|
20240902,173500,122150603,948,948,948,948,0
|
|
20240902,173400,122150603,948,948,948,948,0
|
|
20240902,173300,122150603,948,948,948,948,0
|
|
20240902,173200,122150603,948,948,948,948,531
|
|
20240902,173100,122150603,948,948,948,948,0
|
|
20240902,173000,122150603,948,948,948,948,0
|
|
20240902,172900,122150603,948,948,948,948,0
|
|
20240902,172800,122150603,948,948,948,948,0
|
|
20240902,172700,122150603,948,948,948,948,0
|
|
20240902,172600,122150603,948,948,948,948,0
|
|
20240902,172500,122150603,948,948,948,948,0
|
|
20240902,172400,122150603,948,948,948,948,0
|
|
20240902,172300,122150603,948,948,948,948,0
|
|
20240902,172200,122150603,948,948,948,948,0
|
|
20240902,172100,122150603,948,948,948,948,0
|
|
20240902,172000,122150603,948,948,948,948,0
|
|
20240902,171900,122150603,948,948,948,948,0
|
|
20240902,171800,122150603,948,948,948,948,0
|
|
20240902,171700,122150603,948,948,948,948,0
|
|
20240902,171600,122150603,948,948,948,948,0
|
|
20240902,171500,122150603,948,948,948,948,0
|
|
20240902,171400,122150603,948,948,948,948,0
|
|
20240902,171300,122150603,948,948,948,948,0
|
|
20240902,171200,122150603,948,948,948,948,0
|
|
20240902,171100,122150603,948,948,948,948,0
|
|
20240902,171000,122150603,948,948,948,948,0
|
|
20240902,170900,122150603,948,948,948,948,0
|
|
20240902,170800,122150603,948,948,948,948,0
|
|
20240902,170700,122150603,948,948,948,948,0
|
|
20240902,170600,122150603,948,948,948,948,0
|
|
20240902,170500,122150603,948,948,948,948,0
|
|
20240902,170400,122150603,948,948,948,948,0
|
|
20240902,170300,122150603,948,948,948,948,0
|
|
20240902,170200,122150603,948,948,948,948,531
|
|
20240902,170100,122150603,948,948,948,948,0
|
|
20240902,170000,122150603,948,948,948,948,0
|
|
20240902,165900,122150603,948,948,948,948,0
|
|
20240902,165800,122150603,948,948,948,948,0
|
|
20240902,165700,122150603,948,948,948,948,0
|
|
20240902,165600,122150603,948,948,948,948,0
|
|
20240902,165500,122150603,948,948,948,948,0
|
|
20240902,165400,122150603,948,948,948,948,0
|
|
20240902,165300,122150603,948,948,948,948,0
|
|
20240902,165200,122150603,948,948,948,948,0
|
|
20240902,165100,122150603,948,948,948,948,0
|
|
20240902,165000,122150603,948,948,948,948,0
|
|
20240902,164900,122150603,948,948,948,948,0
|
|
20240902,164800,122150603,948,948,948,948,0
|
|
20240902,164700,122150603,948,948,948,948,0
|
|
20240902,164600,122150603,948,948,948,948,0
|
|
20240902,164500,122150603,948,948,948,948,0
|
|
20240902,164400,122150603,948,948,948,948,0
|
|
20240902,164300,122150603,948,948,948,948,0
|
|
20240902,164200,122150603,948,948,948,948,0
|
|
20240902,164100,122150603,948,948,948,948,0
|
|
20240902,164000,122150603,948,948,948,948,0
|
|
20240902,163900,122150603,948,948,948,948,0
|
|
20240902,163800,122150603,948,948,948,948,0
|
|
20240902,163700,122150603,948,948,948,948,0
|
|
20240902,163600,122150603,948,948,948,948,0
|
|
20240902,163500,122150603,948,948,948,948,0
|
|
20240902,163400,122150603,948,948,948,948,0
|
|
20240902,163300,122150603,948,948,948,948,0
|
|
20240902,163200,122150603,948,948,948,948,531
|
|
20240902,163100,122150603,948,948,948,948,0
|
|
20240902,163000,122150603,948,948,948,948,0
|
|
20240902,162900,122150603,948,948,948,948,0
|
|
20240902,162800,122150603,948,948,948,948,0
|
|
20240902,162700,122150603,948,948,948,948,0
|
|
20240902,162600,122150603,948,948,948,948,0
|
|
20240902,162500,122150603,948,948,948,948,0
|
|
20240902,162400,122150603,948,948,948,948,0
|
|
20240902,162300,122150603,948,948,948,948,0
|
|
20240902,162200,122150603,948,948,948,948,0
|
|
20240902,162100,122150603,948,948,948,948,0
|
|
20240902,162000,122150603,948,948,948,948,0
|
|
20240902,161900,122150603,948,948,948,948,0
|
|
20240902,161800,122150603,948,948,948,948,0
|
|
20240902,161700,122150603,948,948,948,948,0
|
|
20240902,161600,122150603,948,948,948,948,0
|
|
20240902,161500,122150603,948,948,948,948,0
|
|
20240902,161400,122150603,948,948,948,948,0
|
|
20240902,161300,122150603,948,948,948,948,0
|
|
20240902,161200,122150603,948,948,948,948,0
|
|
20240902,161100,122150603,948,948,948,948,0
|
|
20240902,161000,122150603,948,948,948,948,0
|
|
20240902,160900,122150603,948,948,948,948,0
|
|
20240902,160800,122150603,948,948,948,948,0
|
|
20240902,160700,122150603,948,948,948,948,0
|
|
20240902,160600,122150603,948,948,948,948,0
|
|
20240902,160500,122150603,948,948,948,948,0
|
|
20240902,160400,122150603,948,948,948,948,0
|
|
20240902,160300,122150603,948,948,948,948,0
|
|
20240902,160200,122150603,948,948,948,948,531
|
|
20240902,160100,122150603,948,948,948,948,0
|
|
20240902,160000,122150603,948,948,948,948,0
|
|
20240902,155900,122150603,948,948,948,948,0
|
|
20240902,155800,122150603,948,948,948,948,0
|
|
20240902,155700,122150603,948,948,948,948,0
|
|
20240902,155600,122150603,948,948,948,948,0
|
|
20240902,155500,122150603,948,948,948,948,0
|
|
20240902,155400,122150603,948,948,948,948,0
|
|
20240902,155300,122150603,948,948,948,948,0
|
|
20240902,155200,122150603,948,948,948,948,0
|
|
20240902,155100,122150603,948,948,948,948,0
|
|
20240902,155000,122150603,948,948,948,948,0
|
|
20240902,154900,122150603,948,948,948,948,0
|
|
20240902,154800,122150603,948,948,948,948,0
|
|
20240902,154700,122150603,948,948,948,948,0
|
|
20240902,154600,122150603,948,948,948,948,0
|
|
20240902,154500,122150603,948,948,948,948,0
|
|
20240902,154400,122150603,948,948,948,948,0
|
|
20240902,154300,122150603,948,948,948,948,0
|
|
20240902,154200,122150603,948,948,948,948,0
|
|
20240902,154100,122150603,948,948,948,948,0
|
|
20240902,154000,122150603,948,948,948,948,0
|
|
20240902,153900,122150603,948,948,948,948,0
|
|
20240902,153800,122150603,948,948,948,948,0
|
|
20240902,153700,122150603,948,948,948,948,0
|
|
20240902,153600,122150603,948,948,948,948,0
|
|
20240902,153500,122150603,948,948,948,948,0
|
|
20240902,153400,122150603,948,948,948,948,0
|
|
20240902,153300,122150603,948,948,948,948,0
|
|
20240902,153200,122150603,948,948,948,948,531
|
|
20240902,153100,122150603,948,948,948,948,0
|
|
20240902,153000,122150603,948,948,948,948,531
|
|
20240902,152900,121647215,941,941,941,941,0
|
|
20240902,152800,121647215,941,941,941,941,0
|
|
20240902,152700,121647215,941,941,941,941,0
|
|
20240902,152600,121647215,941,941,941,941,0
|
|
20240902,152500,121647215,941,941,941,941,0
|
|
20240902,152400,121647215,941,941,941,941,0
|
|
20240902,152300,121647215,941,941,941,941,0
|
|
20240902,152200,121647215,941,941,941,941,0
|
|
20240902,152100,121647215,941,941,941,941,0
|
|
20240902,152000,121647215,941,941,941,941,0
|
|
20240902,151900,121647215,941,941,941,941,50
|
|
20240902,151800,121600165,941,941,941,941,16
|
|
20240902,151700,121585109,941,941,941,941,6
|
|
20240902,151600,121579463,940,940,940,940,1000
|
|
20240902,151500,120639463,941,941,941,941,0
|
|
20240902,151400,120639463,941,941,941,941,0
|
|
20240902,151300,120639463,941,941,941,941,3
|
|
20240902,151200,120636640,941,941,941,941,0
|
|
20240902,151100,120636640,941,941,941,941,0
|
|
20240902,151000,120636640,941,941,941,941,0
|
|
20240902,150900,120636640,941,941,941,941,0
|
|
20240902,150800,120636640,941,941,941,941,0
|
|
20240902,150700,120636640,941,941,941,941,0
|
|
20240902,150600,120636640,941,941,941,941,308
|
|
20240902,150500,120346812,941,941,941,941,0
|
|
20240902,150400,120346812,941,941,941,941,0
|
|
20240902,150300,120346812,941,941,941,941,21
|
|
20240902,150200,120327051,941,941,941,941,0
|
|
20240902,150100,120327051,941,941,941,941,0
|
|
20240902,150000,120327051,941,941,941,941,0
|
|
20240902,145900,120327051,941,941,941,941,0
|
|
20240902,145800,120327051,941,941,941,941,0
|
|
20240902,145700,120327051,941,941,941,941,0
|
|
20240902,145600,120327051,941,941,941,941,0
|
|
20240902,145500,120327051,941,939,941,939,2243
|
|
20240902,145400,118218045,941,941,941,941,0
|
|
20240902,145300,118218045,941,944,944,941,3387
|
|
20240902,145200,115026202,946,946,946,946,0
|
|
20240902,145100,115026202,946,946,946,946,0
|
|
20240902,145000,115026202,946,945,946,945,40
|
|
20240902,144900,114988391,945,945,945,945,323
|
|
20240902,144800,114683156,946,946,946,946,62
|
|
20240902,144700,114624504,946,946,946,946,0
|
|
20240902,144600,114624504,946,945,946,945,1535
|
|
20240902,144500,113173749,947,947,947,947,0
|
|
20240902,144400,113173749,947,947,947,947,0
|
|
20240902,144300,113173749,947,947,947,947,0
|
|
20240902,144200,113173749,947,947,947,947,0
|
|
20240902,144100,113173749,947,944,947,944,15
|
|
20240902,144000,113159559,947,947,947,947,650
|
|
20240902,143900,112544009,947,947,947,947,63
|
|
20240902,143800,112484348,948,948,948,948,0
|
|
20240902,143700,112484348,948,948,948,948,0
|
|
20240902,143600,112484348,948,948,948,948,0
|
|
20240902,143500,112484348,948,948,948,948,0
|
|
20240902,143400,112484348,948,948,948,948,0
|
|
20240902,143300,112484348,948,948,948,948,0
|
|
20240902,143200,112484348,948,948,948,948,9
|
|
20240902,143100,112475816,948,943,948,943,503
|
|
20240902,143000,112001472,949,942,949,942,502
|
|
20240902,142900,111528574,949,949,949,949,0
|
|
20240902,142800,111528574,949,949,950,949,2133
|
|
20240902,142700,109504137,949,949,949,949,0
|
|
20240902,142600,109504137,949,949,949,949,0
|
|
20240902,142500,109504137,949,949,949,949,0
|
|
20240902,142400,109504137,949,942,949,942,2174
|
|
20240902,142300,107454341,942,942,942,942,44
|
|
20240902,142200,107412893,942,942,942,942,0
|
|
20240902,142100,107412893,942,942,942,942,0
|
|
20240902,142000,107412893,942,936,942,936,17
|
|
20240902,141900,107396909,942,942,942,942,0
|
|
20240902,141800,107396909,942,937,942,937,3534
|
|
20240902,141700,104072756,941,940,941,935,6061
|
|
20240902,141600,98390317,941,941,941,941,0
|
|
20240902,141500,98390317,941,939,941,939,2027
|
|
20240902,141400,96484944,940,940,940,940,0
|
|
20240902,141300,96484944,940,940,940,940,0
|
|
20240902,141200,96484944,940,940,940,940,0
|
|
20240902,141100,96484944,940,940,940,939,40
|
|
20240902,141000,96447378,939,938,940,938,1808
|
|
20240902,140900,94749667,938,938,939,938,1417
|
|
20240902,140800,93420222,940,935,941,934,3887
|
|
20240902,140700,89783831,934,932,935,932,458
|
|
20240902,140600,89355986,930,930,930,930,1443
|
|
20240902,140500,88013996,930,930,930,930,0
|
|
20240902,140400,88013996,930,930,930,930,1216
|
|
20240902,140300,86883116,930,929,930,929,1355
|
|
20240902,140200,85624249,927,927,927,927,549
|
|
20240902,140100,85115326,927,927,927,927,0
|
|
20240902,140000,85115326,927,928,929,926,77
|
|
20240902,135900,85043980,926,925,927,925,22
|
|
20240902,135800,85023600,925,925,927,925,55
|
|
20240902,135700,84972705,929,925,929,925,105
|
|
20240902,135600,84875414,926,925,926,925,309
|
|
20240902,135500,84589585,923,923,923,923,0
|
|
20240902,135400,84589585,923,923,929,923,974
|
|
20240902,135300,83689803,923,923,923,923,45
|
|
20240902,135200,83648268,923,920,923,920,2596
|
|
20240902,135100,81258836,920,921,921,920,7782
|
|
20240902,135000,74099235,923,923,923,923,99
|
|
20240902,134900,74007858,923,920,923,920,4122
|
|
20240902,134800,70214646,919,919,919,919,297
|
|
20240902,134700,69941703,920,921,921,920,12289
|
|
20240902,134600,58635210,923,923,923,923,0
|
|
20240902,134500,58635210,923,923,923,923,0
|
|
20240902,134400,58635210,923,923,923,923,12
|
|
20240902,134300,58624134,923,923,923,923,0
|
|
20240902,134200,58624134,923,923,923,923,0
|
|
20240902,134100,58624134,923,922,923,922,35
|
|
20240902,134000,58591861,923,922,923,922,96
|
|
20240902,133900,58503343,927,927,927,927,0
|
|
20240902,133800,58503343,927,927,927,927,1
|
|
20240902,133700,58502416,927,927,927,927,1
|
|
20240902,133600,58501489,927,927,927,927,0
|
|
20240902,133500,58501489,927,927,927,927,52
|
|
20240902,133400,58453285,927,927,927,927,0
|
|
20240902,133300,58453285,927,928,929,919,23307
|
|
20240902,133200,36981176,930,930,930,930,20
|
|
20240902,133100,36962576,930,930,930,930,20
|
|
20240902,133000,36943976,930,930,930,930,33
|
|
20240902,132900,36913286,930,930,930,930,2
|
|
20240902,132800,36911426,929,930,930,929,14
|
|
20240902,132700,36898415,928,928,928,928,0
|
|
20240902,132600,36898415,928,930,930,928,32
|
|
20240902,132500,36868689,929,929,929,929,10
|
|
20240902,132400,36859399,930,929,930,929,4
|
|
20240902,132300,36855680,930,930,930,930,0
|
|
20240902,132200,36855680,930,930,930,930,0
|
|
20240902,132100,36855680,930,930,930,930,0
|
|
20240902,132000,36855680,930,930,930,930,0
|
|
20240902,131900,36855680,930,930,930,930,0
|
|
20240902,131800,36855680,930,930,930,930,0
|
|
20240902,131700,36855680,930,930,930,930,52
|
|
20240902,131600,36807320,930,930,930,930,0
|
|
20240902,131500,36807320,930,930,930,930,2
|
|
20240902,131400,36805460,929,929,929,929,1
|
|
20240902,131300,36804531,930,929,930,929,5
|
|
20240902,131200,36799883,930,930,930,930,0
|
|
20240902,131100,36799883,930,930,930,930,0
|
|
20240902,131000,36799883,930,930,930,930,0
|
|
20240902,130900,36799883,930,930,930,930,0
|
|
20240902,130800,36799883,930,930,930,930,0
|
|
20240902,130700,36799883,930,930,930,930,0
|
|
20240902,130600,36799883,930,930,930,930,0
|
|
20240902,130500,36799883,930,930,930,930,0
|
|
20240902,130400,36799883,930,930,930,930,0
|
|
20240902,130300,36799883,930,930,930,930,0
|
|
20240902,130200,36799883,930,930,930,930,0
|
|
20240902,130100,36799883,930,930,930,930,0
|
|
20240902,130000,36799883,930,930,930,930,0
|
|
20240902,125900,36799883,930,930,930,930,0
|
|
20240902,125800,36799883,930,930,930,930,0
|
|
20240902,125700,36799883,930,930,930,930,0
|
|
20240902,125600,36799883,930,930,930,930,0
|
|
20240902,125500,36799883,930,930,930,930,0
|
|
20240902,125400,36799883,930,930,930,930,0
|
|
20240902,125300,36799883,930,930,930,930,1
|
|
20240902,125200,36798953,930,930,930,930,0
|
|
20240902,125100,36798953,930,930,930,930,0
|
|
20240902,125000,36798953,930,930,930,930,0
|
|
20240902,124900,36798953,930,930,930,930,0
|
|
20240902,124800,36798953,930,930,930,930,0
|
|
20240902,124700,36798953,930,930,930,930,0
|
|
20240902,124600,36798953,930,930,930,930,0
|
|
20240902,124500,36798953,930,930,930,930,0
|
|
20240902,124400,36798953,930,930,930,930,0
|
|
20240902,124300,36798953,930,930,930,930,7
|
|
20240902,124200,36792443,930,930,930,930,0
|
|
20240902,124100,36792443,930,930,930,930,0
|
|
20240902,124000,36792443,930,930,930,930,0
|
|
20240902,123900,36792443,930,930,930,930,0
|
|
20240902,123800,36792443,930,930,930,930,0
|
|
20240902,123700,36792443,930,930,930,930,0
|
|
20240902,123600,36792443,930,930,930,930,0
|
|
20240902,123500,36792443,930,930,930,930,0
|
|
20240902,123400,36792443,930,930,930,930,0
|
|
20240902,123300,36792443,930,930,930,930,0
|
|
20240902,123200,36792443,930,928,930,928,15
|
|
20240902,123100,36778513,928,928,933,928,14
|
|
20240902,123000,36765476,932,928,932,928,20
|
|
20240902,122900,36746852,932,928,932,928,29
|
|
20240902,122800,36719832,932,927,933,927,1224
|
|
20240902,122700,35583643,927,927,927,926,707
|
|
20240902,122600,34928272,929,929,929,929,2
|
|
20240902,122500,34926414,928,928,928,928,2
|
|
20240902,122400,34924558,932,929,932,929,542
|
|
20240902,122300,34420914,929,929,929,929,13
|
|
20240902,122200,34408837,929,929,929,929,0
|
|
20240902,122100,34408837,929,929,929,929,0
|
|
20240902,122000,34408837,929,929,929,929,0
|
|
20240902,121900,34408837,929,929,929,929,0
|
|
20240902,121800,34408837,929,929,929,929,0
|
|
20240902,121700,34408837,929,929,929,929,0
|
|
20240902,121600,34408837,929,929,929,929,0
|
|
20240902,121500,34408837,929,929,929,929,0
|
|
20240902,121400,34408837,929,929,929,929,0
|
|
20240902,121300,34408837,929,929,929,929,0
|
|
20240902,121200,34408837,929,929,929,929,0
|
|
20240902,121100,34408837,929,927,929,927,45
|
|
20240902,121000,34367050,933,933,933,933,0
|
|
20240902,120900,34367050,933,933,933,933,0
|
|
20240902,120800,34367050,933,933,933,933,0
|
|
20240902,120700,34367050,933,933,933,933,0
|
|
20240902,120600,34367050,933,933,933,933,0
|
|
20240902,120500,34367050,933,933,933,933,0
|
|
20240902,120400,34367050,933,931,933,927,3360
|
|
20240902,120300,31245040,935,935,935,935,0
|
|
20240902,120200,31245040,935,935,935,935,0
|
|
20240902,120100,31245040,935,935,935,935,0
|
|
20240902,120000,31245040,935,935,935,935,0
|
|
20240902,115900,31245040,935,933,935,933,53
|
|
20240902,115800,31195549,935,935,935,935,0
|
|
20240902,115700,31195549,935,935,935,935,0
|
|
20240902,115600,31195549,935,935,935,935,0
|
|
20240902,115500,31195549,935,935,935,935,0
|
|
20240902,115400,31195549,935,935,935,935,0
|
|
20240902,115300,31195549,935,932,935,932,3
|
|
20240902,115200,31192747,935,935,935,935,0
|
|
20240902,115100,31192747,935,935,935,935,0
|
|
20240902,115000,31192747,935,935,935,935,0
|
|
20240902,114900,31192747,935,935,935,935,0
|
|
20240902,114800,31192747,935,935,935,935,0
|
|
20240902,114700,31192747,935,932,935,932,1158
|
|
20240902,114600,30112180,932,932,932,932,0
|
|
20240902,114500,30112180,932,932,932,932,0
|
|
20240902,114400,30112180,932,932,932,932,0
|
|
20240902,114300,30112180,932,932,932,932,18
|
|
20240902,114200,30095404,932,932,932,932,0
|
|
20240902,114100,30095404,932,932,932,932,0
|
|
20240902,114000,30095404,932,932,932,932,0
|
|
20240902,113900,30095404,932,930,932,930,48
|
|
20240902,113800,30050752,932,932,932,932,0
|
|
20240902,113700,30050752,932,932,932,932,2
|
|
20240902,113600,30048888,932,932,932,932,3
|
|
20240902,113500,30046092,932,932,932,932,0
|
|
20240902,113400,30046092,932,932,932,932,0
|
|
20240902,113300,30046092,932,932,932,932,0
|
|
20240902,113200,30046092,932,932,932,932,0
|
|
20240902,113100,30046092,932,932,932,932,0
|
|
20240902,113000,30046092,932,932,932,932,0
|
|
20240902,112900,30046092,932,930,932,930,170
|
|
20240902,112800,29887988,932,932,932,932,0
|
|
20240902,112700,29887988,932,932,932,932,0
|
|
20240902,112600,29887988,932,932,932,932,0
|
|
20240902,112500,29887988,932,932,932,932,0
|
|
20240902,112400,29887988,932,930,932,930,924
|
|
20240902,112300,29028620,932,932,932,932,12
|
|
20240902,112200,29017436,932,932,932,932,0
|
|
20240902,112100,29017436,932,932,932,932,0
|
|
20240902,112000,29017436,932,932,932,932,0
|
|
20240902,111900,29017436,932,932,932,932,0
|
|
20240902,111800,29017436,932,931,932,931,10
|
|
20240902,111700,29008124,932,931,932,931,27
|
|
20240902,111600,28982974,932,932,932,932,2
|
|
20240902,111500,28981110,932,932,932,932,0
|
|
20240902,111400,28981110,932,932,932,932,0
|
|
20240902,111300,28981110,932,932,932,932,3
|
|
20240902,111200,28978314,932,932,932,932,0
|
|
20240902,111100,28978314,932,932,932,932,0
|
|
20240902,111000,28978314,932,932,932,932,2
|
|
20240902,110900,28976450,932,932,932,932,0
|
|
20240902,110800,28976450,932,932,932,932,0
|
|
20240902,110700,28976450,932,932,932,932,0
|
|
20240902,110600,28976450,932,932,932,932,0
|
|
20240902,110500,28976450,932,932,932,932,0
|
|
20240902,110400,28976450,932,932,932,932,1155
|
|
20240902,110300,27899990,932,932,932,932,2
|
|
20240902,110200,27898126,932,932,932,932,0
|
|
20240902,110100,27898126,932,932,932,932,0
|
|
20240902,110000,27898126,932,932,932,932,0
|
|
20240902,105900,27898126,932,932,932,932,0
|
|
20240902,105800,27898126,932,932,932,932,0
|
|
20240902,105700,27898126,932,932,932,932,1
|
|
20240902,105600,27897194,932,932,932,932,2
|
|
20240902,105500,27895330,930,930,930,930,0
|
|
20240902,105400,27895330,930,930,930,930,0
|
|
20240902,105300,27895330,930,930,930,930,200
|
|
20240902,105200,27709330,930,930,930,930,0
|
|
20240902,105100,27709330,930,930,932,930,467
|
|
20240902,105000,27274962,930,930,930,930,108
|
|
20240902,104900,27174522,930,930,930,930,0
|
|
20240902,104800,27174522,930,930,930,930,0
|
|
20240902,104700,27174522,930,930,930,930,0
|
|
20240902,104600,27174522,930,930,930,930,0
|
|
20240902,104500,27174522,930,930,930,930,0
|
|
20240902,104400,27174522,930,930,930,930,0
|
|
20240902,104300,27174522,930,930,930,930,3
|
|
20240902,104200,27171732,930,930,930,930,0
|
|
20240902,104100,27171732,930,930,930,930,3
|
|
20240902,104000,27168942,930,930,930,930,237
|
|
20240902,103900,26948532,933,933,933,933,0
|
|
20240902,103800,26948532,933,933,933,933,0
|
|
20240902,103700,26948532,933,933,933,933,0
|
|
20240902,103600,26948532,933,932,933,932,233
|
|
20240902,103500,26731343,932,932,932,932,0
|
|
20240902,103400,26731343,932,932,932,932,0
|
|
20240902,103300,26731343,932,932,932,932,23
|
|
20240902,103200,26709907,931,929,931,929,1159
|
|
20240902,103100,25633174,929,929,929,929,0
|
|
20240902,103000,25633174,929,929,929,929,0
|
|
20240902,102900,25633174,929,929,929,929,0
|
|
20240902,102800,25633174,929,930,930,928,1511
|
|
20240902,102700,24229417,933,933,933,933,0
|
|
20240902,102600,24229417,933,933,933,933,0
|
|
20240902,102500,24229417,933,933,933,933,0
|
|
20240902,102400,24229417,933,933,933,933,20
|
|
20240902,102300,24210757,933,933,933,933,25
|
|
20240902,102200,24187432,933,930,933,930,127
|
|
20240902,102100,24069296,935,935,935,935,0
|
|
20240902,102000,24069296,935,935,935,935,0
|
|
20240902,101900,24069296,935,935,935,935,0
|
|
20240902,101800,24069296,935,935,935,935,0
|
|
20240902,101700,24069296,935,929,935,928,45
|
|
20240902,101600,24027432,935,935,935,935,0
|
|
20240902,101500,24027432,935,935,935,935,0
|
|
20240902,101400,24027432,935,935,935,935,0
|
|
20240902,101300,24027432,935,929,935,929,150
|
|
20240902,101200,23887540,932,928,932,928,80
|
|
20240902,101100,23813116,928,934,934,925,7274
|
|
20240902,101000,17063246,937,937,937,937,0
|
|
20240902,100900,17063246,937,937,937,937,1
|
|
20240902,100800,17062309,937,934,937,934,769
|
|
20240902,100700,16344046,934,936,936,934,205
|
|
20240902,100600,16152452,937,937,937,937,0
|
|
20240902,100500,16152452,937,937,937,937,9
|
|
20240902,100400,16144019,937,937,937,937,0
|
|
20240902,100300,16144019,937,937,937,937,0
|
|
20240902,100200,16144019,937,937,937,937,2
|
|
20240902,100100,16142145,938,938,938,938,0
|
|
20240902,100000,16142145,938,938,938,938,0
|
|
20240902,095900,16142145,938,938,938,938,0
|
|
20240902,095800,16142145,938,938,938,938,0
|
|
20240902,095700,16142145,938,938,938,938,0
|
|
20240902,095600,16142145,938,938,938,938,3
|
|
20240902,095500,16139331,937,937,937,937,0
|
|
20240902,095400,16139331,937,937,937,937,4
|
|
20240902,095300,16135583,938,938,938,938,0
|
|
20240902,095200,16135583,938,938,938,938,0
|
|
20240902,095100,16135583,938,938,938,938,0
|
|
20240902,095000,16135583,938,938,938,938,0
|
|
20240902,094900,16135583,938,938,938,938,0
|
|
20240902,094800,16135583,938,937,938,937,44
|
|
20240902,094700,16094342,937,937,938,937,57
|
|
20240902,094600,16040922,937,937,937,937,0
|
|
20240902,094500,16040922,937,938,938,937,16
|
|
20240902,094400,16025917,940,940,940,940,0
|
|
20240902,094300,16025917,940,938,940,938,3
|
|
20240902,094200,16023099,938,940,941,938,229
|
|
20240902,094100,15808075,940,940,940,940,0
|
|
20240902,094000,15808075,940,940,940,940,9
|
|
20240902,093900,15799615,941,940,941,940,42
|
|
20240902,093800,15760133,940,940,940,940,31
|
|
20240902,093700,15730993,941,941,941,941,0
|
|
20240902,093600,15730993,941,940,941,940,24
|
|
20240902,093500,15708431,941,941,941,941,0
|
|
20240902,093400,15708431,941,941,941,941,0
|
|
20240902,093300,15708431,941,941,941,941,0
|
|
20240902,093200,15708431,941,941,941,941,0
|
|
20240902,093100,15708431,941,941,941,941,780
|
|
20240902,093000,14974451,941,941,941,941,4
|
|
20240902,092900,14970687,941,941,941,941,0
|
|
20240902,092800,14970687,941,941,941,941,1
|
|
20240902,092700,14969746,941,941,941,941,0
|
|
20240902,092600,14969746,941,940,941,940,124
|
|
20240902,092500,14853066,940,939,940,939,80
|
|
20240902,092400,14777885,939,939,939,939,11
|
|
20240902,092300,14767556,941,939,941,939,3
|
|
20240902,092200,14764735,939,940,940,939,92
|
|
20240902,092100,14678258,941,941,941,941,0
|
|
20240902,092000,14678258,941,941,941,941,0
|
|
20240902,091900,14678258,941,941,941,941,0
|
|
20240902,091800,14678258,941,941,941,941,0
|
|
20240902,091700,14678258,941,941,941,941,733
|
|
20240902,091600,13988505,940,939,940,939,11
|
|
20240902,091500,13978166,941,940,941,939,171
|
|
20240902,091400,13817432,941,941,941,941,0
|
|
20240902,091300,13817432,941,941,941,941,0
|
|
20240902,091200,13817432,941,941,950,941,511
|
|
20240902,091100,13336536,942,942,950,941,21
|
|
20240902,091000,13316751,941,941,942,941,322
|
|
20240902,090900,13013706,941,941,941,941,2
|
|
20240902,090800,13011824,941,942,949,940,975
|
|
20240902,090700,12094986,941,941,948,941,126
|
|
20240902,090600,11976367,954,954,954,954,0
|
|
20240902,090500,11976367,954,954,954,954,0
|
|
20240902,090400,11976367,954,942,954,942,562
|
|
20240902,090300,11446939,955,952,955,951,3858
|
|
20240902,090200,7774127,957,957,957,957,0
|
|
20240902,090100,7774127,957,953,957,952,7165
|
|
20240902,090000,953000,953,953,953,953,1000
|