651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194800,81326239,630,630,630,630,4675
|
|
20240909,194700,81326239,630,630,630,630,0
|
|
20240909,194600,81326239,630,630,630,630,0
|
|
20240909,194500,81326239,630,630,630,630,0
|
|
20240909,194400,81326239,630,630,630,630,0
|
|
20240909,194300,81326239,630,630,630,630,0
|
|
20240909,194200,81326239,630,630,630,630,0
|
|
20240909,194100,81326239,630,630,630,630,0
|
|
20240909,194000,81326239,630,630,630,630,0
|
|
20240909,193900,81326239,630,630,630,630,0
|
|
20240909,193800,81326239,630,630,630,630,0
|
|
20240909,193700,81326239,630,630,630,630,0
|
|
20240909,193600,81326239,630,630,630,630,0
|
|
20240909,193500,81326239,630,630,630,630,0
|
|
20240909,193400,81326239,630,630,630,630,0
|
|
20240909,193300,81326239,630,630,630,630,0
|
|
20240909,193200,81326239,630,630,630,630,0
|
|
20240909,193100,81326239,630,630,630,630,0
|
|
20240909,193000,81326239,630,630,630,630,0
|
|
20240909,192900,81326239,630,630,630,630,0
|
|
20240909,192800,81326239,630,630,630,630,0
|
|
20240909,192700,81326239,630,630,630,630,0
|
|
20240909,192600,81326239,630,630,630,630,0
|
|
20240909,192500,81326239,630,630,630,630,0
|
|
20240909,192400,81326239,630,630,630,630,0
|
|
20240909,192300,81326239,630,630,630,630,0
|
|
20240909,192200,81326239,630,630,630,630,0
|
|
20240909,192100,81326239,630,630,630,630,0
|
|
20240909,192000,81326239,630,630,630,630,0
|
|
20240909,191900,81326239,630,630,630,630,0
|
|
20240909,191800,81326239,630,630,630,630,4675
|
|
20240909,191700,81326239,630,630,630,630,0
|
|
20240909,191600,81326239,630,630,630,630,0
|
|
20240909,191500,81326239,630,630,630,630,0
|
|
20240909,191400,81326239,630,630,630,630,0
|
|
20240909,191300,81326239,630,630,630,630,0
|
|
20240909,191200,81326239,630,630,630,630,0
|
|
20240909,191100,81326239,630,630,630,630,0
|
|
20240909,191000,81326239,630,630,630,630,0
|
|
20240909,190900,81326239,630,630,630,630,0
|
|
20240909,190800,81326239,630,630,630,630,0
|
|
20240909,190700,81326239,630,630,630,630,0
|
|
20240909,190600,81326239,630,630,630,630,0
|
|
20240909,190500,81326239,630,630,630,630,0
|
|
20240909,190400,81326239,630,630,630,630,0
|
|
20240909,190300,81326239,630,630,630,630,0
|
|
20240909,190200,81326239,630,630,630,630,0
|
|
20240909,190100,81326239,630,630,630,630,0
|
|
20240909,190000,81326239,630,630,630,630,0
|
|
20240909,185900,81326239,630,630,630,630,0
|
|
20240909,185800,81326239,630,630,630,630,0
|
|
20240909,185700,81326239,630,630,630,630,0
|
|
20240909,185600,81326239,630,630,630,630,0
|
|
20240909,185500,81326239,630,630,630,630,0
|
|
20240909,185400,81326239,630,630,630,630,0
|
|
20240909,185300,81326239,630,630,630,630,0
|
|
20240909,185200,81326239,630,630,630,630,0
|
|
20240909,185100,81326239,630,630,630,630,0
|
|
20240909,185000,81326239,630,630,630,630,0
|
|
20240909,184900,81326239,630,630,630,630,0
|
|
20240909,184800,81326239,630,630,630,630,4675
|
|
20240909,184700,81326239,630,630,630,630,0
|
|
20240909,184600,81326239,630,630,630,630,0
|
|
20240909,184500,81326239,630,630,630,630,0
|
|
20240909,184400,81326239,630,630,630,630,0
|
|
20240909,184300,81326239,630,630,630,630,0
|
|
20240909,184200,81326239,630,630,630,630,0
|
|
20240909,184100,81326239,630,630,630,630,0
|
|
20240909,184000,81326239,630,630,630,630,0
|
|
20240909,183900,81326239,630,630,630,630,0
|
|
20240909,183800,81326239,630,630,630,630,0
|
|
20240909,183700,81326239,630,630,630,630,0
|
|
20240909,183600,81326239,630,630,630,630,0
|
|
20240909,183500,81326239,630,630,630,630,0
|
|
20240909,183400,81326239,630,630,630,630,0
|
|
20240909,183300,81326239,630,630,630,630,0
|
|
20240909,183200,81326239,630,630,630,630,0
|
|
20240909,183100,81326239,630,630,630,630,0
|
|
20240909,183000,81326239,630,630,630,630,0
|
|
20240909,182900,81326239,630,630,630,630,0
|
|
20240909,182800,81326239,630,630,630,630,0
|
|
20240909,182700,81326239,630,630,630,630,0
|
|
20240909,182600,81326239,630,630,630,630,0
|
|
20240909,182500,81326239,630,630,630,630,0
|
|
20240909,182400,81326239,630,630,630,630,0
|
|
20240909,182300,81326239,630,630,630,630,0
|
|
20240909,182200,81326239,630,630,630,630,0
|
|
20240909,182100,81326239,630,630,630,630,0
|
|
20240909,182000,81326239,630,630,630,630,0
|
|
20240909,181900,81326239,630,630,630,630,0
|
|
20240909,181800,81326239,630,630,630,630,4675
|
|
20240909,181700,81326239,630,630,630,630,0
|
|
20240909,181600,81326239,630,630,630,630,0
|
|
20240909,181500,81326239,630,630,630,630,0
|
|
20240909,181400,81326239,630,630,630,630,0
|
|
20240909,181300,81326239,630,630,630,630,0
|
|
20240909,181200,81326239,630,630,630,630,0
|
|
20240909,181100,81326239,630,630,630,630,0
|
|
20240909,181000,81326239,630,630,630,630,0
|
|
20240909,180900,81326239,630,630,630,630,0
|
|
20240909,180800,81326239,630,630,630,630,0
|
|
20240909,180700,81326239,630,630,630,630,0
|
|
20240909,180600,81326239,630,630,630,630,0
|
|
20240909,180500,81326239,630,630,630,630,0
|
|
20240909,180400,81326239,630,630,630,630,0
|
|
20240909,180300,81326239,630,630,630,630,0
|
|
20240909,180200,81326239,630,630,630,630,0
|
|
20240909,180100,81326239,630,630,630,630,0
|
|
20240909,180000,81326239,630,630,630,630,0
|
|
20240909,175900,81326239,630,630,630,630,0
|
|
20240909,175800,81326239,630,630,630,630,0
|
|
20240909,175700,81326239,630,630,630,630,0
|
|
20240909,175600,81326239,630,630,630,630,0
|
|
20240909,175500,81326239,630,630,630,630,0
|
|
20240909,175400,81326239,630,630,630,630,0
|
|
20240909,175300,81326239,630,630,630,630,0
|
|
20240909,175200,81326239,630,630,630,630,0
|
|
20240909,175100,81326239,630,630,630,630,0
|
|
20240909,175000,81326239,630,630,630,630,0
|
|
20240909,174900,81326239,630,630,630,630,0
|
|
20240909,174800,81326239,630,630,630,630,4675
|
|
20240909,174700,81326239,630,630,630,630,0
|
|
20240909,174600,81326239,630,630,630,630,0
|
|
20240909,174500,81326239,630,630,630,630,0
|
|
20240909,174400,81326239,630,630,630,630,0
|
|
20240909,174300,81326239,630,630,630,630,0
|
|
20240909,174200,81326239,630,630,630,630,0
|
|
20240909,174100,81326239,630,630,630,630,0
|
|
20240909,174000,81326239,630,630,630,630,0
|
|
20240909,173900,81326239,630,630,630,630,0
|
|
20240909,173800,81326239,630,630,630,630,0
|
|
20240909,173700,81326239,630,630,630,630,0
|
|
20240909,173600,81326239,630,630,630,630,0
|
|
20240909,173500,81326239,630,630,630,630,0
|
|
20240909,173400,81326239,630,630,630,630,0
|
|
20240909,173300,81326239,630,630,630,630,0
|
|
20240909,173200,81326239,630,630,630,630,0
|
|
20240909,173100,81326239,630,630,630,630,0
|
|
20240909,173000,81326239,630,630,630,630,0
|
|
20240909,172900,81326239,630,630,630,630,0
|
|
20240909,172800,81326239,630,630,630,630,0
|
|
20240909,172700,81326239,630,630,630,630,0
|
|
20240909,172600,81326239,630,630,630,630,0
|
|
20240909,172500,81326239,630,630,630,630,0
|
|
20240909,172400,81326239,630,630,630,630,0
|
|
20240909,172300,81326239,630,630,630,630,0
|
|
20240909,172200,81326239,630,630,630,630,0
|
|
20240909,172100,81326239,630,630,630,630,0
|
|
20240909,172000,81326239,630,630,630,630,0
|
|
20240909,171900,81326239,630,630,630,630,0
|
|
20240909,171800,81326239,630,630,630,630,4675
|
|
20240909,171700,81326239,630,630,630,630,0
|
|
20240909,171600,81326239,630,630,630,630,0
|
|
20240909,171500,81326239,630,630,630,630,0
|
|
20240909,171400,81326239,630,630,630,630,0
|
|
20240909,171300,81326239,630,630,630,630,0
|
|
20240909,171200,81326239,630,630,630,630,0
|
|
20240909,171100,81326239,630,630,630,630,0
|
|
20240909,171000,81326239,630,630,630,630,0
|
|
20240909,170900,81326239,630,630,630,630,0
|
|
20240909,170800,81326239,630,630,630,630,0
|
|
20240909,170700,81326239,630,630,630,630,0
|
|
20240909,170600,81326239,630,630,630,630,0
|
|
20240909,170500,81326239,630,630,630,630,0
|
|
20240909,170400,81326239,630,630,630,630,0
|
|
20240909,170300,81326239,630,630,630,630,0
|
|
20240909,170200,81326239,630,630,630,630,0
|
|
20240909,170100,81326239,630,630,630,630,0
|
|
20240909,170000,81326239,630,630,630,630,0
|
|
20240909,165900,81326239,630,630,630,630,0
|
|
20240909,165800,81326239,630,630,630,630,0
|
|
20240909,165700,81326239,630,630,630,630,0
|
|
20240909,165600,81326239,630,630,630,630,0
|
|
20240909,165500,81326239,630,630,630,630,0
|
|
20240909,165400,81326239,630,630,630,630,0
|
|
20240909,165300,81326239,630,630,630,630,0
|
|
20240909,165200,81326239,630,630,630,630,0
|
|
20240909,165100,81326239,630,630,630,630,0
|
|
20240909,165000,81326239,630,630,630,630,0
|
|
20240909,164900,81326239,630,630,630,630,0
|
|
20240909,164800,81326239,630,630,630,630,4675
|
|
20240909,164700,81326239,630,630,630,630,0
|
|
20240909,164600,81326239,630,630,630,630,0
|
|
20240909,164500,81326239,630,630,630,630,0
|
|
20240909,164400,81326239,630,630,630,630,0
|
|
20240909,164300,81326239,630,630,630,630,0
|
|
20240909,164200,81326239,630,630,630,630,0
|
|
20240909,164100,81326239,630,630,630,630,0
|
|
20240909,164000,81326239,630,630,630,630,0
|
|
20240909,163900,81326239,630,630,630,630,0
|
|
20240909,163800,81326239,630,630,630,630,0
|
|
20240909,163700,81326239,630,630,630,630,0
|
|
20240909,163600,81326239,630,630,630,630,0
|
|
20240909,163500,81326239,630,630,630,630,0
|
|
20240909,163400,81326239,630,630,630,630,0
|
|
20240909,163300,81326239,630,630,630,630,0
|
|
20240909,163200,81326239,630,630,630,630,0
|
|
20240909,163100,81326239,630,630,630,630,0
|
|
20240909,163000,81326239,630,630,630,630,0
|
|
20240909,162900,81326239,630,630,630,630,0
|
|
20240909,162800,81326239,630,630,630,630,0
|
|
20240909,162700,81326239,630,630,630,630,0
|
|
20240909,162600,81326239,630,630,630,630,0
|
|
20240909,162500,81326239,630,630,630,630,0
|
|
20240909,162400,81326239,630,630,630,630,0
|
|
20240909,162300,81326239,630,630,630,630,0
|
|
20240909,162200,81326239,630,630,630,630,0
|
|
20240909,162100,81326239,630,630,630,630,0
|
|
20240909,162000,81326239,630,630,630,630,0
|
|
20240909,161900,81326239,630,630,630,630,0
|
|
20240909,161800,81326239,630,630,630,630,4675
|
|
20240909,161700,81326239,630,630,630,630,0
|
|
20240909,161600,81326239,630,630,630,630,0
|
|
20240909,161500,81326239,630,630,630,630,0
|
|
20240909,161400,81326239,630,630,630,630,0
|
|
20240909,161300,81326239,630,630,630,630,0
|
|
20240909,161200,81326239,630,630,630,630,0
|
|
20240909,161100,81326239,630,630,630,630,0
|
|
20240909,161000,81326239,630,630,630,630,0
|
|
20240909,160900,81326239,630,630,630,630,0
|
|
20240909,160800,81326239,630,630,630,630,0
|
|
20240909,160700,81326239,630,630,630,630,0
|
|
20240909,160600,81326239,630,630,630,630,0
|
|
20240909,160500,81326239,630,630,630,630,0
|
|
20240909,160400,81326239,630,630,630,630,0
|
|
20240909,160300,81326239,630,630,630,630,0
|
|
20240909,160200,81326239,630,630,630,630,0
|
|
20240909,160100,81326239,630,630,630,630,0
|
|
20240909,160000,81326239,630,630,630,630,0
|
|
20240909,155900,81326239,630,630,630,630,0
|
|
20240909,155800,81326239,630,630,630,630,0
|
|
20240909,155700,81326239,630,630,630,630,0
|
|
20240909,155600,81326239,630,630,630,630,0
|
|
20240909,155500,81326239,630,630,630,630,0
|
|
20240909,155400,81326239,630,630,630,630,0
|
|
20240909,155300,81326239,630,630,630,630,0
|
|
20240909,155200,81326239,630,630,630,630,0
|
|
20240909,155100,81326239,630,630,630,630,0
|
|
20240909,155000,81326239,630,630,630,630,0
|
|
20240909,154900,81326239,630,630,630,630,0
|
|
20240909,154800,81326239,630,630,630,630,4675
|
|
20240909,154700,81326239,630,630,630,630,0
|
|
20240909,154600,81326239,630,630,630,630,0
|
|
20240909,154500,81326239,630,630,630,630,0
|
|
20240909,154400,81326239,630,630,630,630,0
|
|
20240909,154300,81326239,630,630,630,630,0
|
|
20240909,154200,81326239,630,630,630,630,0
|
|
20240909,154100,81326239,630,630,630,630,0
|
|
20240909,154000,81326239,630,630,630,630,0
|
|
20240909,153900,81326239,630,630,630,630,0
|
|
20240909,153800,81326239,630,630,630,630,0
|
|
20240909,153700,81326239,630,630,630,630,0
|
|
20240909,153600,81326239,630,630,630,630,0
|
|
20240909,153500,81326239,630,630,630,630,0
|
|
20240909,153400,81326239,630,630,630,630,0
|
|
20240909,153300,81326239,630,630,630,630,0
|
|
20240909,153200,81326239,630,630,630,630,0
|
|
20240909,153100,81326239,630,630,630,630,0
|
|
20240909,153000,81326239,630,630,630,630,4675
|
|
20240909,152900,78380989,637,637,637,637,0
|
|
20240909,152800,78380989,637,637,637,637,0
|
|
20240909,152700,78380989,637,637,637,637,0
|
|
20240909,152600,78380989,637,637,637,637,0
|
|
20240909,152500,78380989,637,637,637,637,0
|
|
20240909,152400,78380989,637,637,637,637,0
|
|
20240909,152300,78380989,637,637,637,637,0
|
|
20240909,152200,78380989,637,637,637,637,0
|
|
20240909,152100,78380989,637,637,637,637,0
|
|
20240909,152000,78380989,637,637,637,637,0
|
|
20240909,151900,78380989,637,637,637,637,0
|
|
20240909,151800,78380989,637,637,637,637,0
|
|
20240909,151700,78380989,637,637,637,637,3
|
|
20240909,151600,78379078,637,637,637,637,0
|
|
20240909,151500,78379078,637,633,637,632,1056
|
|
20240909,151400,77710893,633,633,633,633,100
|
|
20240909,151300,77647593,637,637,637,637,1
|
|
20240909,151200,77646956,633,634,634,633,900
|
|
20240909,151100,77077131,637,637,637,637,0
|
|
20240909,151000,77077131,637,637,637,637,0
|
|
20240909,150900,77077131,637,637,637,637,0
|
|
20240909,150800,77077131,637,637,637,637,0
|
|
20240909,150700,77077131,637,637,637,637,0
|
|
20240909,150600,77077131,637,637,637,637,0
|
|
20240909,150500,77077131,637,637,637,637,1
|
|
20240909,150400,77076494,634,634,634,634,0
|
|
20240909,150300,77076494,634,634,634,634,0
|
|
20240909,150200,77076494,634,634,634,634,0
|
|
20240909,150100,77076494,634,634,634,634,0
|
|
20240909,150000,77076494,634,634,634,634,0
|
|
20240909,145900,77076494,634,634,634,634,6195
|
|
20240909,145800,73148864,633,637,637,633,1000
|
|
20240909,145700,72512212,637,637,637,637,211
|
|
20240909,145600,72377805,639,639,639,639,0
|
|
20240909,145500,72377805,639,639,639,639,1
|
|
20240909,145400,72377166,637,637,637,637,0
|
|
20240909,145300,72377166,637,637,637,637,0
|
|
20240909,145200,72377166,637,637,637,637,3179
|
|
20240909,145100,70352143,637,637,637,637,1200
|
|
20240909,145000,69587743,640,640,640,640,0
|
|
20240909,144900,69587743,640,640,640,640,0
|
|
20240909,144800,69587743,640,640,640,640,0
|
|
20240909,144700,69587743,640,639,640,639,1308
|
|
20240909,144600,68751930,633,638,638,633,1000
|
|
20240909,144500,68118417,639,639,639,639,0
|
|
20240909,144400,68118417,639,639,639,639,0
|
|
20240909,144300,68118417,639,639,639,639,0
|
|
20240909,144200,68118417,639,639,639,639,85
|
|
20240909,144100,68064102,639,639,639,639,117
|
|
20240909,144000,67989339,639,637,639,637,2239
|
|
20240909,143900,66561527,636,636,636,636,0
|
|
20240909,143800,66561527,636,636,636,636,0
|
|
20240909,143700,66561527,636,636,636,636,0
|
|
20240909,143600,66561527,636,636,636,636,3000
|
|
20240909,143500,64653527,637,637,637,637,0
|
|
20240909,143400,64653527,637,637,637,637,156
|
|
20240909,143300,64554155,637,637,637,637,0
|
|
20240909,143200,64554155,637,636,637,636,1500
|
|
20240909,143100,63598982,636,636,636,636,0
|
|
20240909,143000,63598982,636,636,636,636,2000
|
|
20240909,142900,62326982,636,636,636,636,1
|
|
20240909,142800,62326346,636,636,636,636,0
|
|
20240909,142700,62326346,636,636,636,636,3
|
|
20240909,142600,62324438,636,635,636,635,4500
|
|
20240909,142500,59466917,635,635,635,635,1
|
|
20240909,142400,59466282,632,632,632,632,5
|
|
20240909,142300,59463122,633,633,633,633,117
|
|
20240909,142200,59389061,633,633,633,633,0
|
|
20240909,142100,59389061,633,633,633,633,0
|
|
20240909,142000,59389061,633,635,635,633,519
|
|
20240909,141900,59060328,634,634,634,634,0
|
|
20240909,141800,59060328,634,633,634,633,333
|
|
20240909,141700,58849422,635,635,635,635,11
|
|
20240909,141600,58842437,635,635,635,635,0
|
|
20240909,141500,58842437,635,635,635,635,0
|
|
20240909,141400,58842437,635,635,635,635,0
|
|
20240909,141300,58842437,635,635,635,635,0
|
|
20240909,141200,58842437,635,635,635,635,5
|
|
20240909,141100,58839262,634,633,634,633,2617
|
|
20240909,141000,57182584,635,635,635,635,0
|
|
20240909,140900,57182584,635,635,635,635,0
|
|
20240909,140800,57182584,635,635,635,635,0
|
|
20240909,140700,57182584,635,635,635,635,0
|
|
20240909,140600,57182584,635,635,635,635,0
|
|
20240909,140500,57182584,635,635,635,635,0
|
|
20240909,140400,57182584,635,635,635,635,0
|
|
20240909,140300,57182584,635,635,635,635,0
|
|
20240909,140200,57182584,635,635,635,635,0
|
|
20240909,140100,57182584,635,635,635,635,0
|
|
20240909,140000,57182584,635,635,635,635,103
|
|
20240909,135900,57117179,635,635,635,635,0
|
|
20240909,135800,57117179,635,635,635,635,0
|
|
20240909,135700,57117179,635,635,635,635,0
|
|
20240909,135600,57117179,635,635,635,635,116
|
|
20240909,135500,57043519,635,635,635,635,0
|
|
20240909,135400,57043519,635,635,635,635,0
|
|
20240909,135300,57043519,635,635,635,635,0
|
|
20240909,135200,57043519,635,635,635,635,0
|
|
20240909,135100,57043519,635,635,635,635,0
|
|
20240909,135000,57043519,635,635,635,635,0
|
|
20240909,134900,57043519,635,635,635,635,0
|
|
20240909,134800,57043519,635,635,635,635,7
|
|
20240909,134700,57039074,635,635,635,635,0
|
|
20240909,134600,57039074,635,635,635,635,0
|
|
20240909,134500,57039074,635,635,635,635,0
|
|
20240909,134400,57039074,635,635,635,635,1
|
|
20240909,134300,57038439,634,634,634,634,0
|
|
20240909,134200,57038439,634,634,634,634,147
|
|
20240909,134100,56945241,634,635,635,634,207
|
|
20240909,134000,56813891,635,635,635,635,103
|
|
20240909,133900,56748486,635,635,635,635,0
|
|
20240909,133800,56748486,635,635,635,635,0
|
|
20240909,133700,56748486,635,634,635,634,942
|
|
20240909,133600,56151073,632,632,632,632,117
|
|
20240909,133500,56077129,634,634,634,634,0
|
|
20240909,133400,56077129,634,634,634,634,0
|
|
20240909,133300,56077129,634,634,634,634,0
|
|
20240909,133200,56077129,634,633,634,633,1000
|
|
20240909,133100,55444126,632,632,632,632,0
|
|
20240909,133000,55444126,632,632,632,632,992
|
|
20240909,132900,54817182,632,632,632,632,0
|
|
20240909,132800,54817182,632,632,632,632,0
|
|
20240909,132700,54817182,632,632,632,632,0
|
|
20240909,132600,54817182,632,632,632,632,0
|
|
20240909,132500,54817182,632,632,632,632,0
|
|
20240909,132400,54817182,632,632,632,632,0
|
|
20240909,132300,54817182,632,632,632,632,1
|
|
20240909,132200,54816550,628,629,629,628,3525
|
|
20240909,132100,52602501,630,630,630,630,117
|
|
20240909,132000,52528791,632,632,632,632,103
|
|
20240909,131900,52463695,629,629,629,629,1400
|
|
20240909,131800,51583095,632,632,632,632,0
|
|
20240909,131700,51583095,632,632,632,632,0
|
|
20240909,131600,51583095,632,632,632,632,0
|
|
20240909,131500,51583095,632,632,632,632,0
|
|
20240909,131400,51583095,632,632,632,632,0
|
|
20240909,131300,51583095,632,632,632,632,0
|
|
20240909,131200,51583095,632,632,632,632,0
|
|
20240909,131100,51583095,632,632,632,632,0
|
|
20240909,131000,51583095,632,632,632,632,0
|
|
20240909,130900,51583095,632,632,632,632,1
|
|
20240909,130800,51582463,627,627,627,627,0
|
|
20240909,130700,51582463,627,627,627,627,0
|
|
20240909,130600,51582463,627,627,627,627,0
|
|
20240909,130500,51582463,627,628,628,627,2826
|
|
20240909,130400,49808936,634,634,634,634,0
|
|
20240909,130300,49808936,634,634,634,634,0
|
|
20240909,130200,49808936,634,634,634,634,0
|
|
20240909,130100,49808936,634,634,634,634,0
|
|
20240909,130000,49808936,634,634,634,634,104
|
|
20240909,125900,49743000,631,631,631,631,0
|
|
20240909,125800,49743000,631,631,631,631,100
|
|
20240909,125700,49679900,634,634,634,634,0
|
|
20240909,125600,49679900,634,634,634,634,1
|
|
20240909,125500,49679266,626,626,626,626,0
|
|
20240909,125400,49679266,626,628,628,626,3500
|
|
20240909,125300,47484488,628,629,629,628,1400
|
|
20240909,125200,46604257,629,629,629,629,0
|
|
20240909,125100,46604257,629,629,629,629,0
|
|
20240909,125000,46604257,629,633,633,629,619
|
|
20240909,124900,46214812,635,635,635,635,0
|
|
20240909,124800,46214812,635,635,635,635,0
|
|
20240909,124700,46214812,635,635,635,635,100
|
|
20240909,124600,46151312,635,635,635,635,0
|
|
20240909,124500,46151312,635,635,635,635,0
|
|
20240909,124400,46151312,635,635,635,635,0
|
|
20240909,124300,46151312,635,635,635,635,0
|
|
20240909,124200,46151312,635,635,635,635,0
|
|
20240909,124100,46151312,635,635,635,635,0
|
|
20240909,124000,46151312,635,635,635,635,104
|
|
20240909,123900,46085272,636,636,636,636,0
|
|
20240909,123800,46085272,636,636,636,636,0
|
|
20240909,123700,46085272,636,636,636,636,0
|
|
20240909,123600,46085272,636,636,636,636,0
|
|
20240909,123500,46085272,636,636,636,636,0
|
|
20240909,123400,46085272,636,636,636,636,0
|
|
20240909,123300,46085272,636,636,636,636,0
|
|
20240909,123200,46085272,636,636,636,636,0
|
|
20240909,123100,46085272,636,636,636,636,0
|
|
20240909,123000,46085272,636,636,636,636,0
|
|
20240909,122900,46085272,636,636,636,636,0
|
|
20240909,122800,46085272,636,636,636,636,0
|
|
20240909,122700,46085272,636,636,636,636,0
|
|
20240909,122600,46085272,636,636,636,636,0
|
|
20240909,122500,46085272,636,636,636,636,0
|
|
20240909,122400,46085272,636,636,636,636,1
|
|
20240909,122300,46084636,636,636,636,636,1
|
|
20240909,122200,46084000,633,633,633,633,155
|
|
20240909,122100,45985885,633,633,633,633,0
|
|
20240909,122000,45985885,633,633,633,633,104
|
|
20240909,121900,45920053,633,633,633,633,0
|
|
20240909,121800,45920053,633,633,633,633,0
|
|
20240909,121700,45920053,633,633,633,633,0
|
|
20240909,121600,45920053,633,633,633,633,0
|
|
20240909,121500,45920053,633,633,633,633,0
|
|
20240909,121400,45920053,633,633,633,633,176
|
|
20240909,121300,45808645,633,633,633,633,30
|
|
20240909,121200,45789655,633,633,633,633,0
|
|
20240909,121100,45789655,633,633,633,633,0
|
|
20240909,121000,45789655,633,633,633,633,1769
|
|
20240909,120900,44669878,635,635,635,635,0
|
|
20240909,120800,44669878,635,635,635,635,1
|
|
20240909,120700,44669243,635,635,635,635,10
|
|
20240909,120600,44662893,635,635,635,635,10
|
|
20240909,120500,44656543,633,633,633,633,2
|
|
20240909,120400,44655277,633,633,633,633,199
|
|
20240909,120300,44529310,633,633,633,633,0
|
|
20240909,120200,44529310,633,633,633,633,0
|
|
20240909,120100,44529310,633,633,633,633,0
|
|
20240909,120000,44529310,633,633,633,633,104
|
|
20240909,115900,44463478,633,633,633,633,0
|
|
20240909,115800,44463478,633,633,633,633,0
|
|
20240909,115700,44463478,633,633,633,633,0
|
|
20240909,115600,44463478,633,633,633,633,0
|
|
20240909,115500,44463478,633,633,633,633,0
|
|
20240909,115400,44463478,633,633,633,633,0
|
|
20240909,115300,44463478,633,633,633,633,0
|
|
20240909,115200,44463478,633,633,633,633,0
|
|
20240909,115100,44463478,633,633,633,633,0
|
|
20240909,115000,44463478,633,633,633,633,0
|
|
20240909,114900,44463478,633,633,633,633,0
|
|
20240909,114800,44463478,633,633,633,633,0
|
|
20240909,114700,44463478,633,633,633,633,1
|
|
20240909,114600,44462845,627,627,627,627,0
|
|
20240909,114500,44462845,627,627,627,627,0
|
|
20240909,114400,44462845,627,631,631,627,1416
|
|
20240909,114300,43574407,633,633,633,633,0
|
|
20240909,114200,43574407,633,633,633,633,0
|
|
20240909,114100,43574407,633,633,633,633,0
|
|
20240909,114000,43574407,633,631,633,631,40
|
|
20240909,113900,43549165,629,629,629,629,379
|
|
20240909,113800,43310774,629,629,629,629,1
|
|
20240909,113700,43310145,628,628,628,628,0
|
|
20240909,113600,43310145,628,629,629,628,23
|
|
20240909,113500,43295681,630,630,630,630,0
|
|
20240909,113400,43295681,630,630,630,630,0
|
|
20240909,113300,43295681,630,630,630,630,0
|
|
20240909,113200,43295681,630,630,630,630,0
|
|
20240909,113100,43295681,630,630,630,630,0
|
|
20240909,113000,43295681,630,630,630,630,0
|
|
20240909,112900,43295681,630,630,630,630,0
|
|
20240909,112800,43295681,630,630,630,630,8
|
|
20240909,112700,43290641,631,631,631,631,0
|
|
20240909,112600,43290641,631,631,631,631,0
|
|
20240909,112500,43290641,631,631,631,631,0
|
|
20240909,112400,43290641,631,631,631,631,0
|
|
20240909,112300,43290641,631,631,631,631,0
|
|
20240909,112200,43290641,631,631,631,631,0
|
|
20240909,112100,43290641,631,631,631,631,0
|
|
20240909,112000,43290641,631,631,631,631,104
|
|
20240909,111900,43225017,627,627,627,627,6
|
|
20240909,111800,43221255,631,631,631,631,0
|
|
20240909,111700,43221255,631,631,631,631,0
|
|
20240909,111600,43221255,631,631,631,631,0
|
|
20240909,111500,43221255,631,631,631,631,0
|
|
20240909,111400,43221255,631,631,631,631,3
|
|
20240909,111300,43219362,631,631,631,631,33
|
|
20240909,111200,43198539,631,631,631,631,30
|
|
20240909,111100,43179609,631,631,631,631,1
|
|
20240909,111000,43178978,627,627,627,627,0
|
|
20240909,110900,43178978,627,627,627,627,11
|
|
20240909,110800,43172081,632,632,632,632,0
|
|
20240909,110700,43172081,632,632,632,632,0
|
|
20240909,110600,43172081,632,632,632,632,0
|
|
20240909,110500,43172081,632,632,632,632,0
|
|
20240909,110400,43172081,632,632,632,632,2
|
|
20240909,110300,43170817,632,632,632,632,2
|
|
20240909,110200,43169553,631,631,631,631,0
|
|
20240909,110100,43169553,631,631,631,631,1
|
|
20240909,110000,43168922,632,632,632,632,104
|
|
20240909,105900,43103194,632,632,632,632,5
|
|
20240909,105800,43100034,632,632,632,632,0
|
|
20240909,105700,43100034,632,632,632,632,0
|
|
20240909,105600,43100034,632,632,632,632,0
|
|
20240909,105500,43100034,632,632,632,632,1
|
|
20240909,105400,43099402,633,633,633,633,0
|
|
20240909,105300,43099402,633,633,633,633,0
|
|
20240909,105200,43099402,633,633,633,633,0
|
|
20240909,105100,43099402,633,633,633,633,0
|
|
20240909,105000,43099402,633,633,633,633,0
|
|
20240909,104900,43099402,633,633,633,633,5
|
|
20240909,104800,43096237,633,633,633,633,6
|
|
20240909,104700,43092439,625,625,625,625,512
|
|
20240909,104600,42772439,625,626,626,625,1500
|
|
20240909,104500,41834739,625,625,625,625,0
|
|
20240909,104400,41834739,625,625,625,625,0
|
|
20240909,104300,41834739,625,627,627,625,5000
|
|
20240909,104200,38709199,633,633,633,633,0
|
|
20240909,104100,38709199,633,633,633,633,0
|
|
20240909,104000,38709199,633,633,633,633,104
|
|
20240909,103900,38643367,635,635,635,635,0
|
|
20240909,103800,38643367,635,634,635,634,1162
|
|
20240909,103700,37905939,632,631,632,631,796
|
|
20240909,103600,37403051,632,632,632,632,0
|
|
20240909,103500,37403051,632,632,632,632,0
|
|
20240909,103400,37403051,632,632,632,632,0
|
|
20240909,103300,37403051,632,632,632,632,0
|
|
20240909,103200,37403051,632,632,632,632,0
|
|
20240909,103100,37403051,632,632,632,632,0
|
|
20240909,103000,37403051,632,632,632,632,0
|
|
20240909,102900,37403051,632,632,632,632,0
|
|
20240909,102800,37403051,632,632,632,632,0
|
|
20240909,102700,37403051,632,632,632,632,0
|
|
20240909,102600,37403051,632,632,632,632,0
|
|
20240909,102500,37403051,632,632,632,632,0
|
|
20240909,102400,37403051,632,632,632,632,0
|
|
20240909,102300,37403051,632,632,632,632,0
|
|
20240909,102200,37403051,632,632,632,632,0
|
|
20240909,102100,37403051,632,629,632,629,7
|
|
20240909,102000,37398645,625,631,631,625,1053
|
|
20240909,101900,36737179,631,631,631,631,0
|
|
20240909,101800,36737179,631,631,631,631,0
|
|
20240909,101700,36737179,631,631,631,631,0
|
|
20240909,101600,36737179,631,631,631,631,0
|
|
20240909,101500,36737179,631,631,631,631,0
|
|
20240909,101400,36737179,631,631,631,631,0
|
|
20240909,101300,36737179,631,631,631,631,0
|
|
20240909,101200,36737179,631,631,631,631,0
|
|
20240909,101100,36737179,631,631,631,631,0
|
|
20240909,101000,36737179,631,631,631,631,0
|
|
20240909,100900,36737179,631,631,631,631,0
|
|
20240909,100800,36737179,631,631,631,631,0
|
|
20240909,100700,36737179,631,631,631,631,0
|
|
20240909,100600,36737179,631,631,631,631,0
|
|
20240909,100500,36737179,631,631,631,631,1000
|
|
20240909,100400,36106179,631,631,631,631,0
|
|
20240909,100300,36106179,631,631,631,631,3
|
|
20240909,100200,36104286,633,633,633,633,0
|
|
20240909,100100,36104286,633,633,633,633,0
|
|
20240909,100000,36104286,633,632,633,632,105
|
|
20240909,095900,36037925,626,626,626,626,816
|
|
20240909,095800,35527109,634,634,634,634,1
|
|
20240909,095700,35526475,627,633,633,627,1564
|
|
20240909,095600,34540365,633,636,636,633,818
|
|
20240909,095500,34021725,637,637,637,637,0
|
|
20240909,095400,34021725,637,637,637,637,1
|
|
20240909,095300,34021088,636,636,636,636,2
|
|
20240909,095200,34019816,636,636,636,636,0
|
|
20240909,095100,34019816,636,636,636,636,0
|
|
20240909,095000,34019816,636,636,636,636,0
|
|
20240909,094900,34019816,636,636,636,636,0
|
|
20240909,094800,34019816,636,636,636,636,0
|
|
20240909,094700,34019816,636,636,636,636,6
|
|
20240909,094600,34016000,639,639,639,639,5
|
|
20240909,094500,34012805,636,636,636,636,305
|
|
20240909,094400,33818825,636,637,637,635,224
|
|
20240909,094300,33676573,637,637,637,637,102
|
|
20240909,094200,33611599,629,638,638,629,3000
|
|
20240909,094100,31718625,640,640,640,640,100
|
|
20240909,094000,31654625,640,639,640,639,105
|
|
20240909,093900,31587529,640,640,640,640,0
|
|
20240909,093800,31587529,640,640,640,640,0
|
|
20240909,093700,31587529,640,640,640,640,0
|
|
20240909,093600,31587529,640,640,640,640,0
|
|
20240909,093500,31587529,640,640,640,640,100
|
|
20240909,093400,31523529,640,640,640,640,0
|
|
20240909,093300,31523529,640,640,640,640,589
|
|
20240909,093200,31146569,640,641,641,640,511
|
|
20240909,093100,30819229,641,641,641,641,500
|
|
20240909,093000,30498729,642,642,642,642,0
|
|
20240909,092900,30498729,642,642,642,642,0
|
|
20240909,092800,30498729,642,641,642,641,1000
|
|
20240909,092700,29857529,642,642,642,642,0
|
|
20240909,092600,29857529,642,642,642,642,1
|
|
20240909,092500,29856887,641,641,641,641,0
|
|
20240909,092400,29856887,641,640,641,640,512
|
|
20240909,092300,29528710,641,641,641,641,0
|
|
20240909,092200,29528710,641,641,641,641,885
|
|
20240909,092100,28961425,642,641,643,641,4000
|
|
20240909,092000,26394931,641,638,641,637,1304
|
|
20240909,091900,25562414,638,635,638,635,8
|
|
20240909,091800,25557331,635,631,635,631,5000
|
|
20240909,091700,22393213,631,631,631,631,0
|
|
20240909,091600,22393213,631,631,631,631,0
|
|
20240909,091500,22393213,631,631,631,631,202
|
|
20240909,091400,22265751,625,630,630,624,8002
|
|
20240909,091300,17270345,633,633,633,633,0
|
|
20240909,091200,17270345,633,633,633,633,0
|
|
20240909,091100,17270345,633,625,633,625,27
|
|
20240909,091000,17253262,635,635,635,635,10
|
|
20240909,090900,17246912,626,626,626,626,231
|
|
20240909,090800,17102306,631,631,631,631,0
|
|
20240909,090700,17102306,631,631,631,631,0
|
|
20240909,090600,17102306,631,631,631,631,0
|
|
20240909,090500,17102306,631,631,631,631,350
|
|
20240909,090400,16881456,631,639,639,629,4967
|
|
20240909,090300,13749870,639,641,641,630,15002
|
|
20240909,090200,4240364,637,637,637,637,305
|
|
20240909,090100,4046079,632,637,643,632,809
|
|
20240909,090000,3533241,633,645,645,632,5495
|