656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,195300,46021054,658,658,658,658,548
|
|
20240924,195200,46021054,658,658,658,658,0
|
|
20240924,195100,46021054,658,658,658,658,0
|
|
20240924,195000,46021054,658,658,658,658,0
|
|
20240924,194900,46021054,658,658,658,658,0
|
|
20240924,194800,46021054,658,658,658,658,0
|
|
20240924,194700,46021054,658,658,658,658,0
|
|
20240924,194600,46021054,658,658,658,658,0
|
|
20240924,194500,46021054,658,658,658,658,0
|
|
20240924,194400,46021054,658,658,658,658,0
|
|
20240924,194300,46021054,658,658,658,658,0
|
|
20240924,194200,46021054,658,658,658,658,0
|
|
20240924,194100,46021054,658,658,658,658,0
|
|
20240924,194000,46021054,658,658,658,658,0
|
|
20240924,193900,46021054,658,658,658,658,0
|
|
20240924,193800,46021054,658,658,658,658,0
|
|
20240924,193700,46021054,658,658,658,658,0
|
|
20240924,193600,46021054,658,658,658,658,0
|
|
20240924,193500,46021054,658,658,658,658,0
|
|
20240924,193400,46021054,658,658,658,658,0
|
|
20240924,193300,46021054,658,658,658,658,0
|
|
20240924,193200,46021054,658,658,658,658,0
|
|
20240924,193100,46021054,658,658,658,658,0
|
|
20240924,193000,46021054,658,658,658,658,0
|
|
20240924,192900,46021054,658,658,658,658,0
|
|
20240924,192800,46021054,658,658,658,658,0
|
|
20240924,192700,46021054,658,658,658,658,0
|
|
20240924,192600,46021054,658,658,658,658,0
|
|
20240924,192500,46021054,658,658,658,658,0
|
|
20240924,192400,46021054,658,658,658,658,0
|
|
20240924,192300,46021054,658,658,658,658,548
|
|
20240924,192200,46021054,658,658,658,658,0
|
|
20240924,192100,46021054,658,658,658,658,0
|
|
20240924,192000,46021054,658,658,658,658,0
|
|
20240924,191900,46021054,658,658,658,658,0
|
|
20240924,191800,46021054,658,658,658,658,0
|
|
20240924,191700,46021054,658,658,658,658,0
|
|
20240924,191600,46021054,658,658,658,658,0
|
|
20240924,191500,46021054,658,658,658,658,0
|
|
20240924,191400,46021054,658,658,658,658,0
|
|
20240924,191300,46021054,658,658,658,658,0
|
|
20240924,191200,46021054,658,658,658,658,0
|
|
20240924,191100,46021054,658,658,658,658,0
|
|
20240924,191000,46021054,658,658,658,658,0
|
|
20240924,190900,46021054,658,658,658,658,0
|
|
20240924,190800,46021054,658,658,658,658,0
|
|
20240924,190700,46021054,658,658,658,658,0
|
|
20240924,190600,46021054,658,658,658,658,0
|
|
20240924,190500,46021054,658,658,658,658,0
|
|
20240924,190400,46021054,658,658,658,658,0
|
|
20240924,190300,46021054,658,658,658,658,0
|
|
20240924,190200,46021054,658,658,658,658,0
|
|
20240924,190100,46021054,658,658,658,658,0
|
|
20240924,190000,46021054,658,658,658,658,0
|
|
20240924,185900,46021054,658,658,658,658,0
|
|
20240924,185800,46021054,658,658,658,658,0
|
|
20240924,185700,46021054,658,658,658,658,0
|
|
20240924,185600,46021054,658,658,658,658,0
|
|
20240924,185500,46021054,658,658,658,658,0
|
|
20240924,185400,46021054,658,658,658,658,0
|
|
20240924,185300,46021054,658,658,658,658,548
|
|
20240924,185200,46021054,658,658,658,658,0
|
|
20240924,185100,46021054,658,658,658,658,0
|
|
20240924,185000,46021054,658,658,658,658,0
|
|
20240924,184900,46021054,658,658,658,658,0
|
|
20240924,184800,46021054,658,658,658,658,0
|
|
20240924,184700,46021054,658,658,658,658,0
|
|
20240924,184600,46021054,658,658,658,658,0
|
|
20240924,184500,46021054,658,658,658,658,0
|
|
20240924,184400,46021054,658,658,658,658,0
|
|
20240924,184300,46021054,658,658,658,658,0
|
|
20240924,184200,46021054,658,658,658,658,0
|
|
20240924,184100,46021054,658,658,658,658,0
|
|
20240924,184000,46021054,658,658,658,658,0
|
|
20240924,183900,46021054,658,658,658,658,0
|
|
20240924,183800,46021054,658,658,658,658,0
|
|
20240924,183700,46021054,658,658,658,658,0
|
|
20240924,183600,46021054,658,658,658,658,0
|
|
20240924,183500,46021054,658,658,658,658,0
|
|
20240924,183400,46021054,658,658,658,658,0
|
|
20240924,183300,46021054,658,658,658,658,0
|
|
20240924,183200,46021054,658,658,658,658,0
|
|
20240924,183100,46021054,658,658,658,658,0
|
|
20240924,183000,46021054,658,658,658,658,0
|
|
20240924,182900,46021054,658,658,658,658,0
|
|
20240924,182800,46021054,658,658,658,658,0
|
|
20240924,182700,46021054,658,658,658,658,0
|
|
20240924,182600,46021054,658,658,658,658,0
|
|
20240924,182500,46021054,658,658,658,658,0
|
|
20240924,182400,46021054,658,658,658,658,0
|
|
20240924,182300,46021054,658,658,658,658,548
|
|
20240924,182200,46021054,658,658,658,658,0
|
|
20240924,182100,46021054,658,658,658,658,0
|
|
20240924,182000,46021054,658,658,658,658,0
|
|
20240924,181900,46021054,658,658,658,658,0
|
|
20240924,181800,46021054,658,658,658,658,0
|
|
20240924,181700,46021054,658,658,658,658,0
|
|
20240924,181600,46021054,658,658,658,658,0
|
|
20240924,181500,46021054,658,658,658,658,0
|
|
20240924,181400,46021054,658,658,658,658,0
|
|
20240924,181300,46021054,658,658,658,658,0
|
|
20240924,181200,46021054,658,658,658,658,0
|
|
20240924,181100,46021054,658,658,658,658,0
|
|
20240924,181000,46021054,658,658,658,658,0
|
|
20240924,180900,46021054,658,658,658,658,0
|
|
20240924,180800,46021054,658,658,658,658,0
|
|
20240924,180700,46021054,658,658,658,658,0
|
|
20240924,180600,46021054,658,658,658,658,0
|
|
20240924,180500,46021054,658,658,658,658,0
|
|
20240924,180400,46021054,658,658,658,658,0
|
|
20240924,180300,46021054,658,658,658,658,0
|
|
20240924,180200,46021054,658,658,658,658,0
|
|
20240924,180100,46021054,658,658,658,658,0
|
|
20240924,180000,46021054,658,658,658,658,0
|
|
20240924,175900,46021054,658,658,658,658,0
|
|
20240924,175800,46021054,658,658,658,658,0
|
|
20240924,175700,46021054,658,658,658,658,0
|
|
20240924,175600,46021054,658,658,658,658,0
|
|
20240924,175500,46021054,658,658,658,658,0
|
|
20240924,175400,46021054,658,658,658,658,0
|
|
20240924,175300,46021054,658,658,658,658,548
|
|
20240924,175200,46021054,658,658,658,658,0
|
|
20240924,175100,46021054,658,658,658,658,0
|
|
20240924,175000,46021054,658,658,658,658,0
|
|
20240924,174900,46021054,658,658,658,658,0
|
|
20240924,174800,46021054,658,658,658,658,0
|
|
20240924,174700,46021054,658,658,658,658,0
|
|
20240924,174600,46021054,658,658,658,658,0
|
|
20240924,174500,46021054,658,658,658,658,0
|
|
20240924,174400,46021054,658,658,658,658,0
|
|
20240924,174300,46021054,658,658,658,658,0
|
|
20240924,174200,46021054,658,658,658,658,0
|
|
20240924,174100,46021054,658,658,658,658,0
|
|
20240924,174000,46021054,658,658,658,658,0
|
|
20240924,173900,46021054,658,658,658,658,0
|
|
20240924,173800,46021054,658,658,658,658,0
|
|
20240924,173700,46021054,658,658,658,658,0
|
|
20240924,173600,46021054,658,658,658,658,0
|
|
20240924,173500,46021054,658,658,658,658,0
|
|
20240924,173400,46021054,658,658,658,658,0
|
|
20240924,173300,46021054,658,658,658,658,0
|
|
20240924,173200,46021054,658,658,658,658,0
|
|
20240924,173100,46021054,658,658,658,658,0
|
|
20240924,173000,46021054,658,658,658,658,0
|
|
20240924,172900,46021054,658,658,658,658,0
|
|
20240924,172800,46021054,658,658,658,658,0
|
|
20240924,172700,46021054,658,658,658,658,0
|
|
20240924,172600,46021054,658,658,658,658,0
|
|
20240924,172500,46021054,658,658,658,658,0
|
|
20240924,172400,46021054,658,658,658,658,0
|
|
20240924,172300,46021054,658,658,658,658,548
|
|
20240924,172200,46021054,658,658,658,658,0
|
|
20240924,172100,46021054,658,658,658,658,0
|
|
20240924,172000,46021054,658,658,658,658,0
|
|
20240924,171900,46021054,658,658,658,658,0
|
|
20240924,171800,46021054,658,658,658,658,0
|
|
20240924,171700,46021054,658,658,658,658,0
|
|
20240924,171600,46021054,658,658,658,658,0
|
|
20240924,171500,46021054,658,658,658,658,0
|
|
20240924,171400,46021054,658,658,658,658,0
|
|
20240924,171300,46021054,658,658,658,658,0
|
|
20240924,171200,46021054,658,658,658,658,0
|
|
20240924,171100,46021054,658,658,658,658,0
|
|
20240924,171000,46021054,658,658,658,658,0
|
|
20240924,170900,46021054,658,658,658,658,0
|
|
20240924,170800,46021054,658,658,658,658,0
|
|
20240924,170700,46021054,658,658,658,658,0
|
|
20240924,170600,46021054,658,658,658,658,0
|
|
20240924,170500,46021054,658,658,658,658,0
|
|
20240924,170400,46021054,658,658,658,658,0
|
|
20240924,170300,46021054,658,658,658,658,0
|
|
20240924,170200,46021054,658,658,658,658,0
|
|
20240924,170100,46021054,658,658,658,658,0
|
|
20240924,170000,46021054,658,658,658,658,0
|
|
20240924,165900,46021054,658,658,658,658,0
|
|
20240924,165800,46021054,658,658,658,658,0
|
|
20240924,165700,46021054,658,658,658,658,0
|
|
20240924,165600,46021054,658,658,658,658,0
|
|
20240924,165500,46021054,658,658,658,658,0
|
|
20240924,165400,46021054,658,658,658,658,0
|
|
20240924,165300,46021054,658,658,658,658,548
|
|
20240924,165200,46021054,658,658,658,658,0
|
|
20240924,165100,46021054,658,658,658,658,0
|
|
20240924,165000,46021054,658,658,658,658,0
|
|
20240924,164900,46021054,658,658,658,658,0
|
|
20240924,164800,46021054,658,658,658,658,0
|
|
20240924,164700,46021054,658,658,658,658,0
|
|
20240924,164600,46021054,658,658,658,658,0
|
|
20240924,164500,46021054,658,658,658,658,0
|
|
20240924,164400,46021054,658,658,658,658,0
|
|
20240924,164300,46021054,658,658,658,658,0
|
|
20240924,164200,46021054,658,658,658,658,0
|
|
20240924,164100,46021054,658,658,658,658,0
|
|
20240924,164000,46021054,658,658,658,658,0
|
|
20240924,163900,46021054,658,658,658,658,0
|
|
20240924,163800,46021054,658,658,658,658,0
|
|
20240924,163700,46021054,658,658,658,658,0
|
|
20240924,163600,46021054,658,658,658,658,0
|
|
20240924,163500,46021054,658,658,658,658,0
|
|
20240924,163400,46021054,658,658,658,658,0
|
|
20240924,163300,46021054,658,658,658,658,0
|
|
20240924,163200,46021054,658,658,658,658,0
|
|
20240924,163100,46021054,658,658,658,658,0
|
|
20240924,163000,46021054,658,658,658,658,0
|
|
20240924,162900,46021054,658,658,658,658,0
|
|
20240924,162800,46021054,658,658,658,658,0
|
|
20240924,162700,46021054,658,658,658,658,0
|
|
20240924,162600,46021054,658,658,658,658,0
|
|
20240924,162500,46021054,658,658,658,658,0
|
|
20240924,162400,46021054,658,658,658,658,0
|
|
20240924,162300,46021054,658,658,658,658,548
|
|
20240924,162200,46021054,658,658,658,658,0
|
|
20240924,162100,46021054,658,658,658,658,0
|
|
20240924,162000,46021054,658,658,658,658,0
|
|
20240924,161900,46021054,658,658,658,658,0
|
|
20240924,161800,46021054,658,658,658,658,0
|
|
20240924,161700,46021054,658,658,658,658,0
|
|
20240924,161600,46021054,658,658,658,658,0
|
|
20240924,161500,46021054,658,658,658,658,0
|
|
20240924,161400,46021054,658,658,658,658,0
|
|
20240924,161300,46021054,658,658,658,658,0
|
|
20240924,161200,46021054,658,658,658,658,0
|
|
20240924,161100,46021054,658,658,658,658,0
|
|
20240924,161000,46021054,658,658,658,658,0
|
|
20240924,160900,46021054,658,658,658,658,0
|
|
20240924,160800,46021054,658,658,658,658,0
|
|
20240924,160700,46021054,658,658,658,658,0
|
|
20240924,160600,46021054,658,658,658,658,0
|
|
20240924,160500,46021054,658,658,658,658,0
|
|
20240924,160400,46021054,658,658,658,658,0
|
|
20240924,160300,46021054,658,658,658,658,0
|
|
20240924,160200,46021054,658,658,658,658,0
|
|
20240924,160100,46021054,658,658,658,658,0
|
|
20240924,160000,46021054,658,658,658,658,0
|
|
20240924,155900,46021054,658,658,658,658,0
|
|
20240924,155800,46021054,658,658,658,658,0
|
|
20240924,155700,46021054,658,658,658,658,0
|
|
20240924,155600,46021054,658,658,658,658,0
|
|
20240924,155500,46021054,658,658,658,658,0
|
|
20240924,155400,46021054,658,658,658,658,0
|
|
20240924,155300,46021054,658,658,658,658,548
|
|
20240924,155200,46021054,658,658,658,658,0
|
|
20240924,155100,46021054,658,658,658,658,0
|
|
20240924,155000,46021054,658,658,658,658,0
|
|
20240924,154900,46021054,658,658,658,658,0
|
|
20240924,154800,46021054,658,658,658,658,0
|
|
20240924,154700,46021054,658,658,658,658,0
|
|
20240924,154600,46021054,658,658,658,658,0
|
|
20240924,154500,46021054,658,658,658,658,0
|
|
20240924,154400,46021054,658,658,658,658,0
|
|
20240924,154300,46021054,658,658,658,658,0
|
|
20240924,154200,46021054,658,658,658,658,0
|
|
20240924,154100,46021054,658,658,658,658,0
|
|
20240924,154000,46021054,658,658,658,658,0
|
|
20240924,153900,46021054,658,658,658,658,0
|
|
20240924,153800,46021054,658,658,658,658,0
|
|
20240924,153700,46021054,658,658,658,658,0
|
|
20240924,153600,46021054,658,658,658,658,0
|
|
20240924,153500,46021054,658,658,658,658,0
|
|
20240924,153400,46021054,658,658,658,658,0
|
|
20240924,153300,46021054,658,658,658,658,0
|
|
20240924,153200,46021054,658,658,658,658,0
|
|
20240924,153100,46021054,658,658,658,658,0
|
|
20240924,153000,46021054,658,658,658,658,548
|
|
20240924,152900,45660470,656,656,656,656,0
|
|
20240924,152800,45660470,656,656,656,656,0
|
|
20240924,152700,45660470,656,656,656,656,0
|
|
20240924,152600,45660470,656,656,656,656,0
|
|
20240924,152500,45660470,656,656,656,656,0
|
|
20240924,152400,45660470,656,656,656,656,0
|
|
20240924,152300,45660470,656,656,656,656,0
|
|
20240924,152200,45660470,656,656,656,656,0
|
|
20240924,152100,45660470,656,656,656,656,0
|
|
20240924,152000,45660470,656,656,656,656,0
|
|
20240924,151900,45660470,656,656,656,656,0
|
|
20240924,151800,45660470,656,656,656,656,0
|
|
20240924,151700,45660470,656,656,656,656,98
|
|
20240924,151600,45596182,658,658,658,658,0
|
|
20240924,151500,45596182,658,658,658,658,0
|
|
20240924,151400,45596182,658,658,658,658,0
|
|
20240924,151300,45596182,658,658,658,658,2
|
|
20240924,151200,45594866,658,658,658,658,1
|
|
20240924,151100,45594208,657,658,658,657,41
|
|
20240924,151000,45567269,657,657,657,657,61
|
|
20240924,150900,45527192,658,657,658,657,1651
|
|
20240924,150800,44442484,656,656,656,656,0
|
|
20240924,150700,44442484,656,656,656,656,1
|
|
20240924,150600,44441828,656,656,656,656,0
|
|
20240924,150500,44441828,656,656,656,656,46
|
|
20240924,150400,44411652,656,656,656,656,0
|
|
20240924,150300,44411652,656,656,656,656,0
|
|
20240924,150200,44411652,656,656,656,656,0
|
|
20240924,150100,44411652,656,657,657,656,14
|
|
20240924,150000,44402458,656,656,656,656,50
|
|
20240924,145900,44369658,657,657,657,657,0
|
|
20240924,145800,44369658,657,657,657,657,57
|
|
20240924,145700,44332209,657,657,657,657,713
|
|
20240924,145600,43863768,657,657,657,657,22
|
|
20240924,145500,43849314,657,657,657,657,0
|
|
20240924,145400,43849314,657,657,657,657,0
|
|
20240924,145300,43849314,657,657,657,657,0
|
|
20240924,145200,43849314,657,657,657,657,0
|
|
20240924,145100,43849314,657,657,657,657,44
|
|
20240924,145000,43820406,657,657,657,657,0
|
|
20240924,144900,43820406,657,657,657,657,0
|
|
20240924,144800,43820406,657,657,657,657,0
|
|
20240924,144700,43820406,657,657,657,657,0
|
|
20240924,144600,43820406,657,657,657,657,0
|
|
20240924,144500,43820406,657,657,657,657,0
|
|
20240924,144400,43820406,657,657,657,657,0
|
|
20240924,144300,43820406,657,657,657,657,0
|
|
20240924,144200,43820406,657,657,657,657,0
|
|
20240924,144100,43820406,657,657,657,657,0
|
|
20240924,144000,43820406,657,657,657,657,0
|
|
20240924,143900,43820406,657,656,657,656,300
|
|
20240924,143800,43623311,656,656,656,656,200
|
|
20240924,143700,43492111,656,656,656,656,0
|
|
20240924,143600,43492111,656,656,656,656,22
|
|
20240924,143500,43477679,656,656,656,656,1
|
|
20240924,143400,43477023,656,656,656,656,50
|
|
20240924,143300,43444223,656,654,656,654,44
|
|
20240924,143200,43415363,656,656,656,656,1
|
|
20240924,143100,43414707,657,657,657,657,0
|
|
20240924,143000,43414707,657,657,657,657,0
|
|
20240924,142900,43414707,657,655,657,655,990
|
|
20240924,142800,42765508,655,655,655,655,0
|
|
20240924,142700,42765508,655,655,655,655,1500
|
|
20240924,142600,41783008,655,655,655,655,22
|
|
20240924,142500,41768598,653,653,653,653,0
|
|
20240924,142400,41768598,653,653,653,653,0
|
|
20240924,142300,41768598,653,653,653,653,0
|
|
20240924,142200,41768598,653,653,653,653,0
|
|
20240924,142100,41768598,653,653,653,653,0
|
|
20240924,142000,41768598,653,653,653,653,0
|
|
20240924,141900,41768598,653,653,653,653,0
|
|
20240924,141800,41768598,653,653,653,653,0
|
|
20240924,141700,41768598,653,653,653,653,0
|
|
20240924,141600,41768598,653,653,653,653,0
|
|
20240924,141500,41768598,653,654,654,653,901
|
|
20240924,141400,41180223,654,654,654,654,0
|
|
20240924,141300,41180223,654,654,654,654,0
|
|
20240924,141200,41180223,654,654,654,654,0
|
|
20240924,141100,41180223,654,654,654,654,0
|
|
20240924,141000,41180223,654,654,654,654,0
|
|
20240924,140900,41180223,654,654,654,654,1000
|
|
20240924,140800,40526223,653,653,653,653,0
|
|
20240924,140700,40526223,653,653,653,653,0
|
|
20240924,140600,40526223,653,653,653,653,0
|
|
20240924,140500,40526223,653,653,653,653,0
|
|
20240924,140400,40526223,653,653,653,653,0
|
|
20240924,140300,40526223,653,652,653,652,9000
|
|
20240924,140200,34652339,652,652,652,652,0
|
|
20240924,140100,34652339,652,652,652,652,22
|
|
20240924,140000,34637995,652,652,652,652,0
|
|
20240924,135900,34637995,652,652,652,652,190
|
|
20240924,135800,34514115,652,652,652,652,68
|
|
20240924,135700,34469779,652,652,652,652,0
|
|
20240924,135600,34469779,652,652,652,652,1
|
|
20240924,135500,34469127,652,652,652,652,0
|
|
20240924,135400,34469127,652,652,652,652,0
|
|
20240924,135300,34469127,652,652,652,652,0
|
|
20240924,135200,34469127,652,652,652,652,0
|
|
20240924,135100,34469127,652,652,652,652,22
|
|
20240924,135000,34454783,652,652,652,652,0
|
|
20240924,134900,34454783,652,652,652,652,0
|
|
20240924,134800,34454783,652,652,652,652,22
|
|
20240924,134700,34440439,653,653,653,653,0
|
|
20240924,134600,34440439,653,653,653,653,0
|
|
20240924,134500,34440439,653,653,653,653,0
|
|
20240924,134400,34440439,653,652,653,652,814
|
|
20240924,134300,33908937,652,652,652,652,0
|
|
20240924,134200,33908937,652,652,652,652,0
|
|
20240924,134100,33908937,652,652,652,652,0
|
|
20240924,134000,33908937,652,652,652,652,22
|
|
20240924,133900,33894593,653,653,653,653,0
|
|
20240924,133800,33894593,653,653,653,653,0
|
|
20240924,133700,33894593,653,653,653,653,22
|
|
20240924,133600,33880227,653,653,653,653,0
|
|
20240924,133500,33880227,653,653,653,653,0
|
|
20240924,133400,33880227,653,652,653,652,890
|
|
20240924,133300,33299074,652,652,652,652,0
|
|
20240924,133200,33299074,652,652,652,652,0
|
|
20240924,133100,33299074,652,652,652,652,0
|
|
20240924,133000,33299074,652,652,652,652,0
|
|
20240924,132900,33299074,652,652,652,652,0
|
|
20240924,132800,33299074,652,652,652,652,0
|
|
20240924,132700,33299074,652,652,652,652,0
|
|
20240924,132600,33299074,652,652,652,652,22
|
|
20240924,132500,33284730,652,652,652,652,1
|
|
20240924,132400,33284078,652,652,652,652,0
|
|
20240924,132300,33284078,652,652,652,652,0
|
|
20240924,132200,33284078,652,652,652,652,0
|
|
20240924,132100,33284078,652,652,652,652,22
|
|
20240924,132000,33269734,653,653,653,653,0
|
|
20240924,131900,33269734,653,653,653,653,0
|
|
20240924,131800,33269734,653,653,653,653,0
|
|
20240924,131700,33269734,653,653,653,653,0
|
|
20240924,131600,33269734,653,652,653,652,30
|
|
20240924,131500,33250145,650,650,650,650,1
|
|
20240924,131400,33249495,650,650,650,649,2733
|
|
20240924,131300,31473823,649,652,652,649,1042
|
|
20240924,131200,30797439,652,652,652,652,1
|
|
20240924,131100,30796787,652,652,652,652,2
|
|
20240924,131000,30795483,652,652,652,652,1
|
|
20240924,130900,30794831,649,649,649,649,5000
|
|
20240924,130800,27549831,649,650,650,649,1000
|
|
20240924,130700,26900360,652,652,652,652,0
|
|
20240924,130600,26900360,652,652,652,652,0
|
|
20240924,130500,26900360,652,652,652,652,0
|
|
20240924,130400,26900360,652,652,652,652,0
|
|
20240924,130300,26900360,652,652,652,652,167
|
|
20240924,130200,26791476,652,652,652,652,0
|
|
20240924,130100,26791476,652,652,652,652,0
|
|
20240924,130000,26791476,652,652,652,652,0
|
|
20240924,125900,26791476,652,652,652,652,0
|
|
20240924,125800,26791476,652,652,652,652,0
|
|
20240924,125700,26791476,652,652,652,652,0
|
|
20240924,125600,26791476,652,652,652,652,0
|
|
20240924,125500,26791476,652,652,652,652,0
|
|
20240924,125400,26791476,652,652,652,652,0
|
|
20240924,125300,26791476,652,652,652,652,0
|
|
20240924,125200,26791476,652,652,652,652,0
|
|
20240924,125100,26791476,652,652,652,652,0
|
|
20240924,125000,26791476,652,652,652,652,0
|
|
20240924,124900,26791476,652,652,652,652,0
|
|
20240924,124800,26791476,652,652,652,652,0
|
|
20240924,124700,26791476,652,652,652,652,1
|
|
20240924,124600,26790824,652,652,652,652,0
|
|
20240924,124500,26790824,652,652,652,652,0
|
|
20240924,124400,26790824,652,652,652,652,0
|
|
20240924,124300,26790824,652,652,652,652,0
|
|
20240924,124200,26790824,652,652,652,652,0
|
|
20240924,124100,26790824,652,652,652,652,0
|
|
20240924,124000,26790824,652,650,652,650,77
|
|
20240924,123900,26740622,650,650,650,650,100
|
|
20240924,123800,26675622,650,650,650,650,100
|
|
20240924,123700,26610622,652,652,652,652,0
|
|
20240924,123600,26610622,652,652,652,652,0
|
|
20240924,123500,26610622,652,652,652,652,0
|
|
20240924,123400,26610622,652,652,652,652,0
|
|
20240924,123300,26610622,652,652,652,652,0
|
|
20240924,123200,26610622,652,652,652,652,500
|
|
20240924,123100,26284622,652,652,652,652,0
|
|
20240924,123000,26284622,652,652,652,652,0
|
|
20240924,122900,26284622,652,652,652,652,0
|
|
20240924,122800,26284622,652,652,652,652,0
|
|
20240924,122700,26284622,652,652,652,652,0
|
|
20240924,122600,26284622,652,652,652,652,0
|
|
20240924,122500,26284622,652,652,652,652,0
|
|
20240924,122400,26284622,652,652,652,652,0
|
|
20240924,122300,26284622,652,652,652,652,0
|
|
20240924,122200,26284622,652,652,652,652,0
|
|
20240924,122100,26284622,652,652,652,652,0
|
|
20240924,122000,26284622,652,653,653,652,1422
|
|
20240924,121900,25357474,653,653,653,653,0
|
|
20240924,121800,25357474,653,653,653,653,0
|
|
20240924,121700,25357474,653,653,653,653,1
|
|
20240924,121600,25356821,653,653,653,653,22
|
|
20240924,121500,25342455,653,653,653,653,0
|
|
20240924,121400,25342455,653,653,653,653,0
|
|
20240924,121300,25342455,653,653,653,653,29
|
|
20240924,121200,25323518,653,653,653,653,50
|
|
20240924,121100,25290868,653,653,653,653,22
|
|
20240924,121000,25276502,653,653,653,653,0
|
|
20240924,120900,25276502,653,652,653,652,984
|
|
20240924,120800,24634912,655,655,655,655,0
|
|
20240924,120700,24634912,655,655,655,655,0
|
|
20240924,120600,24634912,655,655,655,655,0
|
|
20240924,120500,24634912,655,655,655,655,0
|
|
20240924,120400,24634912,655,655,655,655,225
|
|
20240924,120300,24487537,655,655,655,655,0
|
|
20240924,120200,24487537,655,655,655,655,78
|
|
20240924,120100,24436447,654,654,654,654,0
|
|
20240924,120000,24436447,654,654,654,654,69
|
|
20240924,115900,24391321,652,652,652,652,0
|
|
20240924,115800,24391321,652,652,652,652,0
|
|
20240924,115700,24391321,652,652,652,652,0
|
|
20240924,115600,24391321,652,652,652,652,0
|
|
20240924,115500,24391321,652,652,652,652,0
|
|
20240924,115400,24391321,652,652,652,652,0
|
|
20240924,115300,24391321,652,652,652,652,0
|
|
20240924,115200,24391321,652,652,652,652,3
|
|
20240924,115100,24389365,652,652,652,652,0
|
|
20240924,115000,24389365,652,652,652,652,0
|
|
20240924,114900,24389365,652,652,652,652,0
|
|
20240924,114800,24389365,652,652,652,652,0
|
|
20240924,114700,24389365,652,652,652,652,0
|
|
20240924,114600,24389365,652,652,652,652,0
|
|
20240924,114500,24389365,652,652,652,652,0
|
|
20240924,114400,24389365,652,652,652,652,3358
|
|
20240924,114300,22199949,652,652,652,652,0
|
|
20240924,114200,22199949,652,652,652,652,0
|
|
20240924,114100,22199949,652,652,652,652,0
|
|
20240924,114000,22199949,652,652,652,652,20
|
|
20240924,113900,22186909,652,652,652,652,0
|
|
20240924,113800,22186909,652,652,652,652,0
|
|
20240924,113700,22186909,652,652,652,652,0
|
|
20240924,113600,22186909,652,652,652,652,4000
|
|
20240924,113500,19578909,652,651,652,651,300
|
|
20240924,113400,19383598,651,651,651,651,10
|
|
20240924,113300,19377088,651,651,651,651,0
|
|
20240924,113200,19377088,651,651,651,651,0
|
|
20240924,113100,19377088,651,651,651,651,0
|
|
20240924,113000,19377088,651,651,651,651,0
|
|
20240924,112900,19377088,651,651,651,651,0
|
|
20240924,112800,19377088,651,651,651,651,0
|
|
20240924,112700,19377088,651,651,651,651,0
|
|
20240924,112600,19377088,651,651,651,651,0
|
|
20240924,112500,19377088,651,651,651,651,0
|
|
20240924,112400,19377088,651,651,651,651,0
|
|
20240924,112300,19377088,651,651,651,651,0
|
|
20240924,112200,19377088,651,651,651,651,15
|
|
20240924,112100,19367323,651,651,651,651,0
|
|
20240924,112000,19367323,651,651,651,651,0
|
|
20240924,111900,19367323,651,651,651,651,0
|
|
20240924,111800,19367323,651,651,651,651,0
|
|
20240924,111700,19367323,651,651,651,651,0
|
|
20240924,111600,19367323,651,651,651,651,0
|
|
20240924,111500,19367323,651,651,651,651,0
|
|
20240924,111400,19367323,651,651,651,651,0
|
|
20240924,111300,19367323,651,651,651,651,0
|
|
20240924,111200,19367323,651,651,651,651,0
|
|
20240924,111100,19367323,651,651,651,651,0
|
|
20240924,111000,19367323,651,651,651,651,17
|
|
20240924,110900,19356256,650,650,650,650,0
|
|
20240924,110800,19356256,650,650,650,650,0
|
|
20240924,110700,19356256,650,650,650,650,0
|
|
20240924,110600,19356256,650,650,650,650,0
|
|
20240924,110500,19356256,650,650,650,650,0
|
|
20240924,110400,19356256,650,650,650,650,0
|
|
20240924,110300,19356256,650,650,650,650,0
|
|
20240924,110200,19356256,650,650,650,650,0
|
|
20240924,110100,19356256,650,650,650,650,0
|
|
20240924,110000,19356256,650,650,650,650,0
|
|
20240924,105900,19356256,650,650,650,650,0
|
|
20240924,105800,19356256,650,650,650,650,0
|
|
20240924,105700,19356256,650,650,650,650,22
|
|
20240924,105600,19341956,651,651,651,651,0
|
|
20240924,105500,19341956,651,651,651,651,0
|
|
20240924,105400,19341956,651,651,651,651,0
|
|
20240924,105300,19341956,651,651,651,651,0
|
|
20240924,105200,19341956,651,651,651,651,1
|
|
20240924,105100,19341305,650,650,650,650,0
|
|
20240924,105000,19341305,650,650,650,650,200
|
|
20240924,104900,19211305,651,651,651,651,0
|
|
20240924,104800,19211305,651,651,651,651,0
|
|
20240924,104700,19211305,651,651,651,651,22
|
|
20240924,104600,19196983,651,651,651,651,0
|
|
20240924,104500,19196983,651,651,651,651,307
|
|
20240924,104400,18997126,648,649,649,648,501
|
|
20240924,104300,18672412,648,648,648,648,1000
|
|
20240924,104200,18024412,651,651,651,651,200
|
|
20240924,104100,17894212,651,650,651,648,501
|
|
20240924,104000,17569209,650,650,650,650,0
|
|
20240924,103900,17569209,650,650,650,650,0
|
|
20240924,103800,17569209,650,650,650,650,1
|
|
20240924,103700,17568559,650,650,650,650,1
|
|
20240924,103600,17567909,651,651,651,651,0
|
|
20240924,103500,17567909,651,651,651,651,0
|
|
20240924,103400,17567909,651,651,651,651,9
|
|
20240924,103300,17562050,650,650,650,650,0
|
|
20240924,103200,17562050,650,650,650,650,0
|
|
20240924,103100,17562050,650,650,650,650,0
|
|
20240924,103000,17562050,650,650,650,650,5
|
|
20240924,102900,17558800,650,650,650,650,0
|
|
20240924,102800,17558800,650,650,650,650,1
|
|
20240924,102700,17558150,651,651,651,651,0
|
|
20240924,102600,17558150,651,651,651,651,0
|
|
20240924,102500,17558150,651,651,651,651,338
|
|
20240924,102400,17338112,651,651,651,651,113
|
|
20240924,102300,17264549,651,650,651,650,108
|
|
20240924,102200,17194291,650,650,650,650,0
|
|
20240924,102100,17194291,650,650,650,650,1
|
|
20240924,102000,17193641,651,651,651,651,0
|
|
20240924,101900,17193641,651,651,651,651,0
|
|
20240924,101800,17193641,651,651,651,651,0
|
|
20240924,101700,17193641,651,651,651,651,100
|
|
20240924,101600,17128541,651,651,651,651,549
|
|
20240924,101500,16771142,651,651,651,651,651
|
|
20240924,101400,16347341,651,651,651,651,0
|
|
20240924,101300,16347341,651,651,651,651,0
|
|
20240924,101200,16347341,651,651,651,651,0
|
|
20240924,101100,16347341,651,651,651,651,25
|
|
20240924,101000,16331066,651,651,651,651,0
|
|
20240924,100900,16331066,651,651,651,651,1
|
|
20240924,100800,16330415,652,652,652,652,0
|
|
20240924,100700,16330415,652,652,652,652,0
|
|
20240924,100600,16330415,652,652,652,652,7
|
|
20240924,100500,16325851,650,650,650,650,0
|
|
20240924,100400,16325851,650,650,650,650,0
|
|
20240924,100300,16325851,650,650,650,650,0
|
|
20240924,100200,16325851,650,650,650,650,3
|
|
20240924,100100,16323901,649,649,649,649,0
|
|
20240924,100000,16323901,649,649,649,649,100
|
|
20240924,095900,16259001,650,650,650,650,0
|
|
20240924,095800,16259001,650,650,650,650,0
|
|
20240924,095700,16259001,650,651,651,650,568
|
|
20240924,095600,15889779,650,650,650,650,0
|
|
20240924,095500,15889779,650,650,650,650,0
|
|
20240924,095400,15889779,650,650,650,650,0
|
|
20240924,095300,15889779,650,650,650,650,118
|
|
20240924,095200,15813079,650,651,651,650,883
|
|
20240924,095100,15238247,652,652,652,652,22
|
|
20240924,095000,15223903,652,652,652,652,22
|
|
20240924,094900,15209559,652,652,652,652,0
|
|
20240924,094800,15209559,652,652,652,652,125
|
|
20240924,094700,15128059,653,653,653,653,0
|
|
20240924,094600,15128059,653,653,653,653,200
|
|
20240924,094500,14997459,653,655,655,653,14385
|
|
20240924,094400,5603384,656,656,656,656,0
|
|
20240924,094300,5603384,656,656,656,656,0
|
|
20240924,094200,5603384,656,656,656,656,781
|
|
20240924,094100,5091048,656,656,656,656,0
|
|
20240924,094000,5091048,656,653,656,653,2
|
|
20240924,093900,5089739,656,653,656,653,2155
|
|
20240924,093800,3681636,653,653,653,653,0
|
|
20240924,093700,3681636,653,653,653,653,0
|
|
20240924,093600,3681636,653,653,653,652,263
|
|
20240924,093500,3510023,653,654,654,653,125
|
|
20240924,093400,3428283,654,654,654,654,0
|
|
20240924,093300,3428283,654,654,654,654,3
|
|
20240924,093200,3426321,655,655,655,655,0
|
|
20240924,093100,3426321,655,655,655,655,0
|
|
20240924,093000,3426321,655,655,655,655,827
|
|
20240924,092900,2884636,655,655,655,655,16
|
|
20240924,092800,2874156,656,656,656,656,0
|
|
20240924,092700,2874156,656,656,656,656,22
|
|
20240924,092600,2859724,657,657,657,657,1020
|
|
20240924,092500,2189584,655,655,655,655,157
|
|
20240924,092400,2086749,655,655,655,655,1
|
|
20240924,092300,2086094,655,655,655,655,976
|
|
20240924,092200,1446814,657,657,657,657,4
|
|
20240924,092100,1444186,657,657,657,657,9
|
|
20240924,092000,1438273,657,657,657,657,0
|
|
20240924,091900,1438273,657,657,657,657,0
|
|
20240924,091800,1438273,657,657,657,657,0
|
|
20240924,091700,1438273,657,657,657,657,10
|
|
20240924,091600,1431703,657,657,657,657,2
|
|
20240924,091500,1430389,656,656,656,656,232
|
|
20240924,091400,1278197,651,655,655,651,69
|
|
20240924,091300,1233006,655,655,655,655,888
|
|
20240924,091200,651366,655,655,655,655,0
|
|
20240924,091100,651366,655,655,655,655,0
|
|
20240924,091000,651366,655,655,655,655,1
|
|
20240924,090900,650711,655,655,655,655,0
|
|
20240924,090800,650711,655,655,655,655,34
|
|
20240924,090700,628441,655,655,655,655,119
|
|
20240924,090600,550496,655,655,655,655,0
|
|
20240924,090500,550496,655,655,655,655,1
|
|
20240924,090400,549841,655,655,655,655,5
|
|
20240924,090300,546566,655,655,655,655,329
|
|
20240924,090200,331071,656,656,656,656,1
|
|
20240924,090100,330415,656,656,657,656,250
|
|
20240924,090000,166405,658,658,659,656,253
|