673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201000,64249784,724,724,724,724,614
|
|
20240909,200900,64249784,724,724,724,724,0
|
|
20240909,200800,64249784,724,724,724,724,0
|
|
20240909,200700,64249784,724,724,724,724,0
|
|
20240909,200600,64249784,724,724,724,724,0
|
|
20240909,200500,64249784,724,724,724,724,0
|
|
20240909,200400,64249784,724,724,724,724,0
|
|
20240909,200300,64249784,724,724,724,724,0
|
|
20240909,200200,64249784,724,724,724,724,0
|
|
20240909,200100,64249784,724,724,724,724,0
|
|
20240909,200000,64249784,724,724,724,724,0
|
|
20240909,195900,64249784,724,724,724,724,0
|
|
20240909,195800,64249784,724,724,724,724,0
|
|
20240909,195700,64249784,724,724,724,724,0
|
|
20240909,195600,64249784,724,724,724,724,0
|
|
20240909,195500,64249784,724,724,724,724,0
|
|
20240909,195400,64249784,724,724,724,724,0
|
|
20240909,195300,64249784,724,724,724,724,0
|
|
20240909,195200,64249784,724,724,724,724,0
|
|
20240909,195100,64249784,724,724,724,724,0
|
|
20240909,195000,64249784,724,724,724,724,0
|
|
20240909,194900,64249784,724,724,724,724,0
|
|
20240909,194800,64249784,724,724,724,724,0
|
|
20240909,194700,64249784,724,724,724,724,0
|
|
20240909,194600,64249784,724,724,724,724,0
|
|
20240909,194500,64249784,724,724,724,724,0
|
|
20240909,194400,64249784,724,724,724,724,0
|
|
20240909,194300,64249784,724,724,724,724,0
|
|
20240909,194200,64249784,724,724,724,724,0
|
|
20240909,194100,64249784,724,724,724,724,0
|
|
20240909,194000,64249784,724,724,724,724,614
|
|
20240909,193900,64249784,724,724,724,724,0
|
|
20240909,193800,64249784,724,724,724,724,0
|
|
20240909,193700,64249784,724,724,724,724,0
|
|
20240909,193600,64249784,724,724,724,724,0
|
|
20240909,193500,64249784,724,724,724,724,0
|
|
20240909,193400,64249784,724,724,724,724,0
|
|
20240909,193300,64249784,724,724,724,724,0
|
|
20240909,193200,64249784,724,724,724,724,0
|
|
20240909,193100,64249784,724,724,724,724,0
|
|
20240909,193000,64249784,724,724,724,724,0
|
|
20240909,192900,64249784,724,724,724,724,0
|
|
20240909,192800,64249784,724,724,724,724,0
|
|
20240909,192700,64249784,724,724,724,724,0
|
|
20240909,192600,64249784,724,724,724,724,0
|
|
20240909,192500,64249784,724,724,724,724,0
|
|
20240909,192400,64249784,724,724,724,724,0
|
|
20240909,192300,64249784,724,724,724,724,0
|
|
20240909,192200,64249784,724,724,724,724,0
|
|
20240909,192100,64249784,724,724,724,724,0
|
|
20240909,192000,64249784,724,724,724,724,0
|
|
20240909,191900,64249784,724,724,724,724,0
|
|
20240909,191800,64249784,724,724,724,724,0
|
|
20240909,191700,64249784,724,724,724,724,0
|
|
20240909,191600,64249784,724,724,724,724,0
|
|
20240909,191500,64249784,724,724,724,724,0
|
|
20240909,191400,64249784,724,724,724,724,0
|
|
20240909,191300,64249784,724,724,724,724,0
|
|
20240909,191200,64249784,724,724,724,724,0
|
|
20240909,191100,64249784,724,724,724,724,0
|
|
20240909,191000,64249784,724,724,724,724,614
|
|
20240909,190900,64249784,724,724,724,724,0
|
|
20240909,190800,64249784,724,724,724,724,0
|
|
20240909,190700,64249784,724,724,724,724,0
|
|
20240909,190600,64249784,724,724,724,724,0
|
|
20240909,190500,64249784,724,724,724,724,0
|
|
20240909,190400,64249784,724,724,724,724,0
|
|
20240909,190300,64249784,724,724,724,724,0
|
|
20240909,190200,64249784,724,724,724,724,0
|
|
20240909,190100,64249784,724,724,724,724,0
|
|
20240909,190000,64249784,724,724,724,724,0
|
|
20240909,185900,64249784,724,724,724,724,0
|
|
20240909,185800,64249784,724,724,724,724,0
|
|
20240909,185700,64249784,724,724,724,724,0
|
|
20240909,185600,64249784,724,724,724,724,0
|
|
20240909,185500,64249784,724,724,724,724,0
|
|
20240909,185400,64249784,724,724,724,724,0
|
|
20240909,185300,64249784,724,724,724,724,0
|
|
20240909,185200,64249784,724,724,724,724,0
|
|
20240909,185100,64249784,724,724,724,724,0
|
|
20240909,185000,64249784,724,724,724,724,0
|
|
20240909,184900,64249784,724,724,724,724,0
|
|
20240909,184800,64249784,724,724,724,724,0
|
|
20240909,184700,64249784,724,724,724,724,0
|
|
20240909,184600,64249784,724,724,724,724,0
|
|
20240909,184500,64249784,724,724,724,724,0
|
|
20240909,184400,64249784,724,724,724,724,0
|
|
20240909,184300,64249784,724,724,724,724,0
|
|
20240909,184200,64249784,724,724,724,724,0
|
|
20240909,184100,64249784,724,724,724,724,0
|
|
20240909,184000,64249784,724,724,724,724,614
|
|
20240909,183900,64249784,724,724,724,724,0
|
|
20240909,183800,64249784,724,724,724,724,0
|
|
20240909,183700,64249784,724,724,724,724,0
|
|
20240909,183600,64249784,724,724,724,724,0
|
|
20240909,183500,64249784,724,724,724,724,0
|
|
20240909,183400,64249784,724,724,724,724,0
|
|
20240909,183300,64249784,724,724,724,724,0
|
|
20240909,183200,64249784,724,724,724,724,0
|
|
20240909,183100,64249784,724,724,724,724,0
|
|
20240909,183000,64249784,724,724,724,724,0
|
|
20240909,182900,64249784,724,724,724,724,0
|
|
20240909,182800,64249784,724,724,724,724,0
|
|
20240909,182700,64249784,724,724,724,724,0
|
|
20240909,182600,64249784,724,724,724,724,0
|
|
20240909,182500,64249784,724,724,724,724,0
|
|
20240909,182400,64249784,724,724,724,724,0
|
|
20240909,182300,64249784,724,724,724,724,0
|
|
20240909,182200,64249784,724,724,724,724,0
|
|
20240909,182100,64249784,724,724,724,724,0
|
|
20240909,182000,64249784,724,724,724,724,0
|
|
20240909,181900,64249784,724,724,724,724,0
|
|
20240909,181800,64249784,724,724,724,724,0
|
|
20240909,181700,64249784,724,724,724,724,0
|
|
20240909,181600,64249784,724,724,724,724,0
|
|
20240909,181500,64249784,724,724,724,724,0
|
|
20240909,181400,64249784,724,724,724,724,0
|
|
20240909,181300,64249784,724,724,724,724,0
|
|
20240909,181200,64249784,724,724,724,724,0
|
|
20240909,181100,64249784,724,724,724,724,0
|
|
20240909,181000,64249784,724,724,724,724,614
|
|
20240909,180900,64249784,724,724,724,724,0
|
|
20240909,180800,64249784,724,724,724,724,0
|
|
20240909,180700,64249784,724,724,724,724,0
|
|
20240909,180600,64249784,724,724,724,724,0
|
|
20240909,180500,64249784,724,724,724,724,0
|
|
20240909,180400,64249784,724,724,724,724,0
|
|
20240909,180300,64249784,724,724,724,724,0
|
|
20240909,180200,64249784,724,724,724,724,0
|
|
20240909,180100,64249784,724,724,724,724,0
|
|
20240909,180000,64249784,724,724,724,724,0
|
|
20240909,175900,64249784,724,724,724,724,0
|
|
20240909,175800,64249784,724,724,724,724,0
|
|
20240909,175700,64249784,724,724,724,724,0
|
|
20240909,175600,64249784,724,724,724,724,0
|
|
20240909,175500,64249784,724,724,724,724,0
|
|
20240909,175400,64249784,724,724,724,724,0
|
|
20240909,175300,64249784,724,724,724,724,0
|
|
20240909,175200,64249784,724,724,724,724,0
|
|
20240909,175100,64249784,724,724,724,724,0
|
|
20240909,175000,64249784,724,724,724,724,0
|
|
20240909,174900,64249784,724,724,724,724,0
|
|
20240909,174800,64249784,724,724,724,724,0
|
|
20240909,174700,64249784,724,724,724,724,0
|
|
20240909,174600,64249784,724,724,724,724,0
|
|
20240909,174500,64249784,724,724,724,724,0
|
|
20240909,174400,64249784,724,724,724,724,0
|
|
20240909,174300,64249784,724,724,724,724,0
|
|
20240909,174200,64249784,724,724,724,724,0
|
|
20240909,174100,64249784,724,724,724,724,0
|
|
20240909,174000,64249784,724,724,724,724,614
|
|
20240909,173900,64249784,724,724,724,724,0
|
|
20240909,173800,64249784,724,724,724,724,0
|
|
20240909,173700,64249784,724,724,724,724,0
|
|
20240909,173600,64249784,724,724,724,724,0
|
|
20240909,173500,64249784,724,724,724,724,0
|
|
20240909,173400,64249784,724,724,724,724,0
|
|
20240909,173300,64249784,724,724,724,724,0
|
|
20240909,173200,64249784,724,724,724,724,0
|
|
20240909,173100,64249784,724,724,724,724,0
|
|
20240909,173000,64249784,724,724,724,724,0
|
|
20240909,172900,64249784,724,724,724,724,0
|
|
20240909,172800,64249784,724,724,724,724,0
|
|
20240909,172700,64249784,724,724,724,724,0
|
|
20240909,172600,64249784,724,724,724,724,0
|
|
20240909,172500,64249784,724,724,724,724,0
|
|
20240909,172400,64249784,724,724,724,724,0
|
|
20240909,172300,64249784,724,724,724,724,0
|
|
20240909,172200,64249784,724,724,724,724,0
|
|
20240909,172100,64249784,724,724,724,724,0
|
|
20240909,172000,64249784,724,724,724,724,0
|
|
20240909,171900,64249784,724,724,724,724,0
|
|
20240909,171800,64249784,724,724,724,724,0
|
|
20240909,171700,64249784,724,724,724,724,0
|
|
20240909,171600,64249784,724,724,724,724,0
|
|
20240909,171500,64249784,724,724,724,724,0
|
|
20240909,171400,64249784,724,724,724,724,0
|
|
20240909,171300,64249784,724,724,724,724,0
|
|
20240909,171200,64249784,724,724,724,724,0
|
|
20240909,171100,64249784,724,724,724,724,0
|
|
20240909,171000,64249784,724,724,724,724,614
|
|
20240909,170900,64249784,724,724,724,724,0
|
|
20240909,170800,64249784,724,724,724,724,0
|
|
20240909,170700,64249784,724,724,724,724,0
|
|
20240909,170600,64249784,724,724,724,724,0
|
|
20240909,170500,64249784,724,724,724,724,0
|
|
20240909,170400,64249784,724,724,724,724,0
|
|
20240909,170300,64249784,724,724,724,724,0
|
|
20240909,170200,64249784,724,724,724,724,0
|
|
20240909,170100,64249784,724,724,724,724,0
|
|
20240909,170000,64249784,724,724,724,724,0
|
|
20240909,165900,64249784,724,724,724,724,0
|
|
20240909,165800,64249784,724,724,724,724,0
|
|
20240909,165700,64249784,724,724,724,724,0
|
|
20240909,165600,64249784,724,724,724,724,0
|
|
20240909,165500,64249784,724,724,724,724,0
|
|
20240909,165400,64249784,724,724,724,724,0
|
|
20240909,165300,64249784,724,724,724,724,0
|
|
20240909,165200,64249784,724,724,724,724,0
|
|
20240909,165100,64249784,724,724,724,724,0
|
|
20240909,165000,64249784,724,724,724,724,0
|
|
20240909,164900,64249784,724,724,724,724,0
|
|
20240909,164800,64249784,724,724,724,724,0
|
|
20240909,164700,64249784,724,724,724,724,0
|
|
20240909,164600,64249784,724,724,724,724,0
|
|
20240909,164500,64249784,724,724,724,724,0
|
|
20240909,164400,64249784,724,724,724,724,0
|
|
20240909,164300,64249784,724,724,724,724,0
|
|
20240909,164200,64249784,724,724,724,724,0
|
|
20240909,164100,64249784,724,724,724,724,0
|
|
20240909,164000,64249784,724,724,724,724,614
|
|
20240909,163900,64249784,724,724,724,724,0
|
|
20240909,163800,64249784,724,724,724,724,0
|
|
20240909,163700,64249784,724,724,724,724,0
|
|
20240909,163600,64249784,724,724,724,724,0
|
|
20240909,163500,64249784,724,724,724,724,0
|
|
20240909,163400,64249784,724,724,724,724,0
|
|
20240909,163300,64249784,724,724,724,724,0
|
|
20240909,163200,64249784,724,724,724,724,0
|
|
20240909,163100,64249784,724,724,724,724,0
|
|
20240909,163000,64249784,724,724,724,724,0
|
|
20240909,162900,64249784,724,724,724,724,0
|
|
20240909,162800,64249784,724,724,724,724,0
|
|
20240909,162700,64249784,724,724,724,724,0
|
|
20240909,162600,64249784,724,724,724,724,0
|
|
20240909,162500,64249784,724,724,724,724,0
|
|
20240909,162400,64249784,724,724,724,724,0
|
|
20240909,162300,64249784,724,724,724,724,0
|
|
20240909,162200,64249784,724,724,724,724,0
|
|
20240909,162100,64249784,724,724,724,724,0
|
|
20240909,162000,64249784,724,724,724,724,0
|
|
20240909,161900,64249784,724,724,724,724,0
|
|
20240909,161800,64249784,724,724,724,724,0
|
|
20240909,161700,64249784,724,724,724,724,0
|
|
20240909,161600,64249784,724,724,724,724,0
|
|
20240909,161500,64249784,724,724,724,724,0
|
|
20240909,161400,64249784,724,724,724,724,0
|
|
20240909,161300,64249784,724,724,724,724,0
|
|
20240909,161200,64249784,724,724,724,724,0
|
|
20240909,161100,64249784,724,724,724,724,0
|
|
20240909,161000,64249784,724,724,724,724,614
|
|
20240909,160900,64249784,724,724,724,724,0
|
|
20240909,160800,64249784,724,724,724,724,0
|
|
20240909,160700,64249784,724,724,724,724,0
|
|
20240909,160600,64249784,724,724,724,724,0
|
|
20240909,160500,64249784,724,724,724,724,0
|
|
20240909,160400,64249784,724,724,724,724,0
|
|
20240909,160300,64249784,724,724,724,724,0
|
|
20240909,160200,64249784,724,724,724,724,0
|
|
20240909,160100,64249784,724,724,724,724,0
|
|
20240909,160000,64249784,724,724,724,724,0
|
|
20240909,155900,64249784,724,724,724,724,0
|
|
20240909,155800,64249784,724,724,724,724,0
|
|
20240909,155700,64249784,724,724,724,724,0
|
|
20240909,155600,64249784,724,724,724,724,0
|
|
20240909,155500,64249784,724,724,724,724,0
|
|
20240909,155400,64249784,724,724,724,724,0
|
|
20240909,155300,64249784,724,724,724,724,0
|
|
20240909,155200,64249784,724,724,724,724,0
|
|
20240909,155100,64249784,724,724,724,724,0
|
|
20240909,155000,64249784,724,724,724,724,0
|
|
20240909,154900,64249784,724,724,724,724,0
|
|
20240909,154800,64249784,724,724,724,724,0
|
|
20240909,154700,64249784,724,724,724,724,0
|
|
20240909,154600,64249784,724,724,724,724,0
|
|
20240909,154500,64249784,724,724,724,724,0
|
|
20240909,154400,64249784,724,724,724,724,0
|
|
20240909,154300,64249784,724,724,724,724,0
|
|
20240909,154200,64249784,724,724,724,724,0
|
|
20240909,154100,64249784,724,724,724,724,0
|
|
20240909,154000,64249784,724,724,724,724,614
|
|
20240909,153900,64249784,724,724,724,724,0
|
|
20240909,153800,64249784,724,724,724,724,0
|
|
20240909,153700,64249784,724,724,724,724,0
|
|
20240909,153600,64249784,724,724,724,724,0
|
|
20240909,153500,64249784,724,724,724,724,0
|
|
20240909,153400,64249784,724,724,724,724,0
|
|
20240909,153300,64249784,724,724,724,724,0
|
|
20240909,153200,64249784,724,724,724,724,0
|
|
20240909,153100,64249784,724,724,724,724,0
|
|
20240909,153000,64249784,724,724,724,724,614
|
|
20240909,152900,63805248,720,720,720,720,0
|
|
20240909,152800,63805248,720,720,720,720,0
|
|
20240909,152700,63805248,720,720,720,720,0
|
|
20240909,152600,63805248,720,720,720,720,0
|
|
20240909,152500,63805248,720,720,720,720,0
|
|
20240909,152400,63805248,720,720,720,720,0
|
|
20240909,152300,63805248,720,720,720,720,0
|
|
20240909,152200,63805248,720,720,720,720,0
|
|
20240909,152100,63805248,720,720,720,720,0
|
|
20240909,152000,63805248,720,720,720,720,0
|
|
20240909,151900,63805248,720,717,720,717,1411
|
|
20240909,151800,62791195,719,719,719,719,0
|
|
20240909,151700,62791195,719,719,719,719,0
|
|
20240909,151600,62791195,719,719,719,719,0
|
|
20240909,151500,62791195,719,719,719,719,0
|
|
20240909,151400,62791195,719,712,719,712,318
|
|
20240909,151300,62563638,715,715,715,715,0
|
|
20240909,151200,62563638,715,715,715,715,0
|
|
20240909,151100,62563638,715,715,715,715,3
|
|
20240909,151000,62561493,715,715,715,715,0
|
|
20240909,150900,62561493,715,715,715,715,0
|
|
20240909,150800,62561493,715,715,715,715,0
|
|
20240909,150700,62561493,715,715,715,715,0
|
|
20240909,150600,62561493,715,715,715,715,0
|
|
20240909,150500,62561493,715,715,715,715,0
|
|
20240909,150400,62561493,715,715,715,715,1
|
|
20240909,150300,62560778,715,715,715,715,0
|
|
20240909,150200,62560778,715,715,715,715,2
|
|
20240909,150100,62559348,715,715,715,715,1
|
|
20240909,150000,62558633,714,714,714,714,50
|
|
20240909,145900,62522933,714,714,714,714,0
|
|
20240909,145800,62522933,714,714,714,714,0
|
|
20240909,145700,62522933,714,714,714,714,1
|
|
20240909,145600,62522219,715,715,715,715,11
|
|
20240909,145500,62514354,715,715,715,715,6
|
|
20240909,145400,62510064,715,715,715,715,2
|
|
20240909,145300,62508634,715,715,715,715,0
|
|
20240909,145200,62508634,715,715,715,715,0
|
|
20240909,145100,62508634,715,715,715,715,0
|
|
20240909,145000,62508634,715,715,715,715,0
|
|
20240909,144900,62508634,715,715,715,715,0
|
|
20240909,144800,62508634,715,715,715,715,0
|
|
20240909,144700,62508634,715,715,715,715,0
|
|
20240909,144600,62508634,715,715,715,715,0
|
|
20240909,144500,62508634,715,715,715,715,0
|
|
20240909,144400,62508634,715,715,715,715,0
|
|
20240909,144300,62508634,715,715,715,715,0
|
|
20240909,144200,62508634,715,715,715,715,0
|
|
20240909,144100,62508634,715,715,715,715,0
|
|
20240909,144000,62508634,715,715,715,715,20
|
|
20240909,143900,62494334,717,717,717,717,1
|
|
20240909,143800,62493617,711,720,720,711,273
|
|
20240909,143700,62299505,717,715,717,715,250
|
|
20240909,143600,62120718,714,714,714,714,0
|
|
20240909,143500,62120718,714,714,714,714,1
|
|
20240909,143400,62120004,707,708,708,707,1000
|
|
20240909,143300,61412995,709,709,709,709,984
|
|
20240909,143200,60715339,720,719,720,719,11
|
|
20240909,143100,60707429,720,720,720,720,1
|
|
20240909,143000,60706709,712,712,712,712,1470
|
|
20240909,142900,59660069,720,720,720,720,0
|
|
20240909,142800,59660069,720,720,720,720,0
|
|
20240909,142700,59660069,720,717,720,717,12
|
|
20240909,142600,59651462,717,713,717,709,301
|
|
20240909,142500,59437744,713,713,713,713,0
|
|
20240909,142400,59437744,713,713,713,713,0
|
|
20240909,142300,59437744,713,713,713,713,0
|
|
20240909,142200,59437744,713,713,713,713,0
|
|
20240909,142100,59437744,713,713,713,713,0
|
|
20240909,142000,59437744,713,713,713,713,0
|
|
20240909,141900,59437744,713,715,715,713,70
|
|
20240909,141800,59387806,715,715,715,715,0
|
|
20240909,141700,59387806,715,715,715,715,0
|
|
20240909,141600,59387806,715,715,715,715,0
|
|
20240909,141500,59387806,715,715,715,715,0
|
|
20240909,141400,59387806,715,715,715,715,0
|
|
20240909,141300,59387806,715,715,715,715,0
|
|
20240909,141200,59387806,715,715,715,715,0
|
|
20240909,141100,59387806,715,715,715,715,0
|
|
20240909,141000,59387806,715,716,716,715,60
|
|
20240909,140900,59344877,716,717,717,716,100
|
|
20240909,140800,59273270,718,718,718,718,0
|
|
20240909,140700,59273270,718,718,718,718,0
|
|
20240909,140600,59273270,718,718,718,718,28
|
|
20240909,140500,59253166,718,718,718,718,0
|
|
20240909,140400,59253166,718,718,718,718,0
|
|
20240909,140300,59253166,718,718,718,718,0
|
|
20240909,140200,59253166,718,718,718,718,0
|
|
20240909,140100,59253166,718,718,718,718,0
|
|
20240909,140000,59253166,718,718,718,718,0
|
|
20240909,135900,59253166,718,718,718,718,0
|
|
20240909,135800,59253166,718,718,718,718,0
|
|
20240909,135700,59253166,718,718,718,718,642
|
|
20240909,135600,58792210,723,723,723,723,0
|
|
20240909,135500,58792210,723,723,723,723,0
|
|
20240909,135400,58792210,723,723,723,723,0
|
|
20240909,135300,58792210,723,723,723,723,0
|
|
20240909,135200,58792210,723,723,723,723,0
|
|
20240909,135100,58792210,723,723,723,723,0
|
|
20240909,135000,58792210,723,723,723,723,0
|
|
20240909,134900,58792210,723,723,723,723,0
|
|
20240909,134800,58792210,723,723,723,723,0
|
|
20240909,134700,58792210,723,723,723,723,0
|
|
20240909,134600,58792210,723,723,723,723,0
|
|
20240909,134500,58792210,723,723,723,723,0
|
|
20240909,134400,58792210,723,723,723,723,0
|
|
20240909,134300,58792210,723,723,723,723,0
|
|
20240909,134200,58792210,723,723,723,723,0
|
|
20240909,134100,58792210,723,723,723,723,0
|
|
20240909,134000,58792210,723,723,723,723,0
|
|
20240909,133900,58792210,723,723,723,723,0
|
|
20240909,133800,58792210,723,723,723,723,0
|
|
20240909,133700,58792210,723,723,723,723,0
|
|
20240909,133600,58792210,723,723,723,723,0
|
|
20240909,133500,58792210,723,723,723,723,0
|
|
20240909,133400,58792210,723,723,723,723,0
|
|
20240909,133300,58792210,723,723,723,723,0
|
|
20240909,133200,58792210,723,723,723,723,0
|
|
20240909,133100,58792210,723,723,723,723,0
|
|
20240909,133000,58792210,723,723,723,723,0
|
|
20240909,132900,58792210,723,723,723,723,0
|
|
20240909,132800,58792210,723,723,723,723,0
|
|
20240909,132700,58792210,723,723,723,723,0
|
|
20240909,132600,58792210,723,723,723,723,0
|
|
20240909,132500,58792210,723,723,723,723,0
|
|
20240909,132400,58792210,723,723,723,723,0
|
|
20240909,132300,58792210,723,723,723,723,0
|
|
20240909,132200,58792210,723,723,723,723,0
|
|
20240909,132100,58792210,723,723,723,723,0
|
|
20240909,132000,58792210,723,723,723,723,0
|
|
20240909,131900,58792210,723,723,723,723,0
|
|
20240909,131800,58792210,723,723,723,723,0
|
|
20240909,131700,58792210,723,720,723,720,100
|
|
20240909,131600,58719914,718,718,718,718,535
|
|
20240909,131500,58335784,717,717,717,717,0
|
|
20240909,131400,58335784,717,717,717,717,0
|
|
20240909,131300,58335784,717,717,717,717,0
|
|
20240909,131200,58335784,717,717,717,717,0
|
|
20240909,131100,58335784,717,717,717,717,0
|
|
20240909,131000,58335784,717,718,718,717,165
|
|
20240909,130900,58217329,718,718,718,718,0
|
|
20240909,130800,58217329,718,718,718,718,0
|
|
20240909,130700,58217329,718,718,718,718,0
|
|
20240909,130600,58217329,718,718,718,718,0
|
|
20240909,130500,58217329,718,718,718,718,0
|
|
20240909,130400,58217329,718,718,718,718,0
|
|
20240909,130300,58217329,718,718,718,718,0
|
|
20240909,130200,58217329,718,718,718,718,0
|
|
20240909,130100,58217329,718,718,718,718,0
|
|
20240909,130000,58217329,718,718,718,718,0
|
|
20240909,125900,58217329,718,718,718,718,0
|
|
20240909,125800,58217329,718,718,718,718,0
|
|
20240909,125700,58217329,718,718,718,718,0
|
|
20240909,125600,58217329,718,718,718,718,0
|
|
20240909,125500,58217329,718,718,718,718,0
|
|
20240909,125400,58217329,718,718,718,718,0
|
|
20240909,125300,58217329,718,718,718,718,0
|
|
20240909,125200,58217329,718,718,718,718,0
|
|
20240909,125100,58217329,718,718,718,718,0
|
|
20240909,125000,58217329,718,718,718,718,0
|
|
20240909,124900,58217329,718,718,718,718,0
|
|
20240909,124800,58217329,718,718,718,718,0
|
|
20240909,124700,58217329,718,718,718,718,0
|
|
20240909,124600,58217329,718,718,718,718,0
|
|
20240909,124500,58217329,718,718,718,718,0
|
|
20240909,124400,58217329,718,718,718,718,0
|
|
20240909,124300,58217329,718,718,718,718,0
|
|
20240909,124200,58217329,718,718,718,718,0
|
|
20240909,124100,58217329,718,718,718,718,0
|
|
20240909,124000,58217329,718,718,718,718,0
|
|
20240909,123900,58217329,718,718,718,718,0
|
|
20240909,123800,58217329,718,718,718,718,0
|
|
20240909,123700,58217329,718,718,718,718,0
|
|
20240909,123600,58217329,718,718,718,718,0
|
|
20240909,123500,58217329,718,718,718,718,0
|
|
20240909,123400,58217329,718,718,718,718,272
|
|
20240909,123300,58022033,716,716,716,716,0
|
|
20240909,123200,58022033,716,716,716,716,0
|
|
20240909,123100,58022033,716,718,718,716,1208
|
|
20240909,123000,57154778,718,718,718,718,0
|
|
20240909,122900,57154778,718,718,718,718,0
|
|
20240909,122800,57154778,718,718,718,718,0
|
|
20240909,122700,57154778,718,718,718,718,0
|
|
20240909,122600,57154778,718,718,718,718,0
|
|
20240909,122500,57154778,718,718,718,718,0
|
|
20240909,122400,57154778,718,718,718,718,0
|
|
20240909,122300,57154778,718,718,718,718,0
|
|
20240909,122200,57154778,718,718,718,718,17
|
|
20240909,122100,57142572,718,718,718,718,9
|
|
20240909,122000,57136110,718,718,718,718,0
|
|
20240909,121900,57136110,718,718,718,718,0
|
|
20240909,121800,57136110,718,718,718,718,9
|
|
20240909,121700,57129648,712,712,712,712,0
|
|
20240909,121600,57129648,712,712,712,712,0
|
|
20240909,121500,57129648,712,712,712,712,0
|
|
20240909,121400,57129648,712,720,724,711,1243
|
|
20240909,121300,56244027,718,718,718,718,0
|
|
20240909,121200,56244027,718,718,718,718,0
|
|
20240909,121100,56244027,718,718,718,718,9
|
|
20240909,121000,56237565,718,718,718,718,0
|
|
20240909,120900,56237565,718,718,718,718,0
|
|
20240909,120800,56237565,718,718,718,718,0
|
|
20240909,120700,56237565,718,718,718,718,0
|
|
20240909,120600,56237565,718,718,718,718,0
|
|
20240909,120500,56237565,718,718,718,718,0
|
|
20240909,120400,56237565,718,718,718,718,0
|
|
20240909,120300,56237565,718,718,718,718,0
|
|
20240909,120200,56237565,718,718,718,718,91
|
|
20240909,120100,56172227,711,711,711,711,0
|
|
20240909,120000,56172227,711,711,711,711,0
|
|
20240909,115900,56172227,711,711,711,711,0
|
|
20240909,115800,56172227,711,711,711,711,0
|
|
20240909,115700,56172227,711,711,711,711,0
|
|
20240909,115600,56172227,711,711,711,711,1
|
|
20240909,115500,56171516,709,709,709,709,0
|
|
20240909,115400,56171516,709,709,709,709,0
|
|
20240909,115300,56171516,709,709,709,709,0
|
|
20240909,115200,56171516,709,715,715,709,15
|
|
20240909,115100,56160869,724,724,724,724,0
|
|
20240909,115000,56160869,724,724,724,724,0
|
|
20240909,114900,56160869,724,724,724,724,0
|
|
20240909,114800,56160869,724,724,724,724,0
|
|
20240909,114700,56160869,724,724,724,724,0
|
|
20240909,114600,56160869,724,724,724,724,0
|
|
20240909,114500,56160869,724,723,724,723,11
|
|
20240909,114400,56152915,724,724,724,724,0
|
|
20240909,114300,56152915,724,724,724,724,0
|
|
20240909,114200,56152915,724,716,724,716,5
|
|
20240909,114100,56149315,707,716,724,707,1902
|
|
20240909,114000,54803375,714,714,714,714,0
|
|
20240909,113900,54803375,714,714,714,714,0
|
|
20240909,113800,54803375,714,714,714,714,0
|
|
20240909,113700,54803375,714,714,714,714,0
|
|
20240909,113600,54803375,714,717,717,707,2468
|
|
20240909,113500,53057908,726,726,726,726,0
|
|
20240909,113400,53057908,726,726,726,726,0
|
|
20240909,113300,53057908,726,726,726,726,0
|
|
20240909,113200,53057908,726,726,726,726,0
|
|
20240909,113100,53057908,726,726,726,726,0
|
|
20240909,113000,53057908,726,726,726,726,0
|
|
20240909,112900,53057908,726,726,726,726,0
|
|
20240909,112800,53057908,726,726,726,726,0
|
|
20240909,112700,53057908,726,726,726,726,0
|
|
20240909,112600,53057908,726,726,726,726,0
|
|
20240909,112500,53057908,726,726,726,726,0
|
|
20240909,112400,53057908,726,726,726,726,0
|
|
20240909,112300,53057908,726,726,726,726,0
|
|
20240909,112200,53057908,726,726,726,726,0
|
|
20240909,112100,53057908,726,726,726,726,0
|
|
20240909,112000,53057908,726,726,726,726,0
|
|
20240909,111900,53057908,726,726,726,726,0
|
|
20240909,111800,53057908,726,726,726,726,0
|
|
20240909,111700,53057908,726,726,726,726,0
|
|
20240909,111600,53057908,726,726,726,726,0
|
|
20240909,111500,53057908,726,726,726,726,0
|
|
20240909,111400,53057908,726,726,726,726,0
|
|
20240909,111300,53057908,726,726,726,726,0
|
|
20240909,111200,53057908,726,724,726,724,12
|
|
20240909,111100,53049208,717,708,724,708,9316
|
|
20240909,111000,46366451,701,701,701,701,0
|
|
20240909,110900,46366451,701,710,710,701,5840
|
|
20240909,110800,42244091,716,716,716,716,0
|
|
20240909,110700,42244091,716,716,716,716,0
|
|
20240909,110600,42244091,716,716,716,716,0
|
|
20240909,110500,42244091,716,716,716,716,0
|
|
20240909,110400,42244091,716,716,716,716,0
|
|
20240909,110300,42244091,716,716,716,716,1
|
|
20240909,110200,42243375,711,711,711,711,0
|
|
20240909,110100,42243375,711,713,713,711,105
|
|
20240909,110000,42168714,711,711,711,711,0
|
|
20240909,105900,42168714,711,711,711,711,0
|
|
20240909,105800,42168714,711,711,711,711,40
|
|
20240909,105700,42140274,709,709,709,709,59
|
|
20240909,105600,42098443,716,716,716,716,0
|
|
20240909,105500,42098443,716,716,716,716,0
|
|
20240909,105400,42098443,716,716,716,716,0
|
|
20240909,105300,42098443,716,716,716,716,0
|
|
20240909,105200,42098443,716,712,716,712,350
|
|
20240909,105100,41848363,712,712,712,712,0
|
|
20240909,105000,41848363,712,712,712,712,0
|
|
20240909,104900,41848363,712,712,712,712,0
|
|
20240909,104800,41848363,712,712,712,712,0
|
|
20240909,104700,41848363,712,712,712,712,0
|
|
20240909,104600,41848363,712,712,712,712,1
|
|
20240909,104500,41847651,708,708,708,708,0
|
|
20240909,104400,41847651,708,711,711,708,14
|
|
20240909,104300,41837728,715,715,715,715,0
|
|
20240909,104200,41837728,715,715,715,715,0
|
|
20240909,104100,41837728,715,715,715,715,0
|
|
20240909,104000,41837728,715,715,715,715,0
|
|
20240909,103900,41837728,715,715,715,715,0
|
|
20240909,103800,41837728,715,715,715,715,0
|
|
20240909,103700,41837728,715,715,715,715,0
|
|
20240909,103600,41837728,715,715,715,715,0
|
|
20240909,103500,41837728,715,715,715,715,0
|
|
20240909,103400,41837728,715,715,715,715,0
|
|
20240909,103300,41837728,715,715,715,715,0
|
|
20240909,103200,41837728,715,715,715,715,0
|
|
20240909,103100,41837728,715,715,715,715,0
|
|
20240909,103000,41837728,715,715,715,715,0
|
|
20240909,102900,41837728,715,715,715,715,1
|
|
20240909,102800,41837013,710,710,710,710,0
|
|
20240909,102700,41837013,710,710,710,710,0
|
|
20240909,102600,41837013,710,716,716,710,11340
|
|
20240909,102500,33781575,716,716,716,716,0
|
|
20240909,102400,33781575,716,716,716,716,8
|
|
20240909,102300,33775847,720,720,720,720,0
|
|
20240909,102200,33775847,720,720,720,720,0
|
|
20240909,102100,33775847,720,720,720,720,0
|
|
20240909,102000,33775847,720,720,720,720,0
|
|
20240909,101900,33775847,720,720,720,720,1
|
|
20240909,101800,33775127,715,715,715,715,0
|
|
20240909,101700,33775127,715,715,715,715,0
|
|
20240909,101600,33775127,715,715,715,715,904
|
|
20240909,101500,33128767,722,722,722,722,1
|
|
20240909,101400,33128045,715,717,717,715,1500
|
|
20240909,101300,32055317,722,722,722,722,0
|
|
20240909,101200,32055317,722,722,722,722,0
|
|
20240909,101100,32055317,722,722,722,722,0
|
|
20240909,101000,32055317,722,722,722,722,0
|
|
20240909,100900,32055317,722,722,722,722,0
|
|
20240909,100800,32055317,722,722,722,722,1
|
|
20240909,100700,32054595,718,718,718,718,0
|
|
20240909,100600,32054595,718,718,718,718,0
|
|
20240909,100500,32054595,718,718,718,718,0
|
|
20240909,100400,32054595,718,723,723,718,1237
|
|
20240909,100300,31165402,730,730,730,730,0
|
|
20240909,100200,31165402,730,720,730,720,5704
|
|
20240909,100100,27013858,717,717,717,717,1
|
|
20240909,100000,27013141,722,722,722,722,0
|
|
20240909,095900,27013141,722,722,722,722,0
|
|
20240909,095800,27013141,722,722,722,722,0
|
|
20240909,095700,27013141,722,722,722,722,1
|
|
20240909,095600,27012419,717,719,719,716,109
|
|
20240909,095500,26934221,718,718,718,718,0
|
|
20240909,095400,26934221,718,718,718,718,0
|
|
20240909,095300,26934221,718,718,718,718,0
|
|
20240909,095200,26934221,718,718,718,718,0
|
|
20240909,095100,26934221,718,718,718,718,2
|
|
20240909,095000,26932785,723,723,723,723,0
|
|
20240909,094900,26932785,723,723,723,723,0
|
|
20240909,094800,26932785,723,723,723,723,1
|
|
20240909,094700,26932062,723,723,723,723,0
|
|
20240909,094600,26932062,723,723,723,723,10
|
|
20240909,094500,26924832,725,725,725,725,0
|
|
20240909,094400,26924832,725,725,725,725,0
|
|
20240909,094300,26924832,725,725,725,725,0
|
|
20240909,094200,26924832,725,722,725,722,8
|
|
20240909,094100,26919036,720,720,720,720,1
|
|
20240909,094000,26918316,714,714,714,714,1
|
|
20240909,093900,26917602,712,726,727,712,1200
|
|
20240909,093800,26047046,727,727,727,727,0
|
|
20240909,093700,26047046,727,727,727,727,0
|
|
20240909,093600,26047046,727,726,727,726,80
|
|
20240909,093500,25988959,727,726,727,726,42
|
|
20240909,093400,25958447,727,724,727,724,50
|
|
20240909,093300,25922199,727,727,727,727,0
|
|
20240909,093200,25922199,727,724,727,724,1024
|
|
20240909,093100,25179953,717,717,717,717,2
|
|
20240909,093000,25178519,725,725,725,725,0
|
|
20240909,092900,25178519,725,725,725,725,0
|
|
20240909,092800,25178519,725,725,725,725,0
|
|
20240909,092700,25178519,725,725,725,725,0
|
|
20240909,092600,25178519,725,725,725,725,0
|
|
20240909,092500,25178519,725,718,725,718,1000
|
|
20240909,092400,24453619,711,721,721,711,47
|
|
20240909,092300,24420150,728,728,728,728,0
|
|
20240909,092200,24420150,728,728,728,728,0
|
|
20240909,092100,24420150,728,728,728,728,0
|
|
20240909,092000,24420150,728,721,728,721,2
|
|
20240909,091900,24418701,728,706,728,706,3034
|
|
20240909,091800,22247769,706,706,706,706,0
|
|
20240909,091700,22247769,706,719,719,696,1788
|
|
20240909,091600,20992272,721,721,721,721,3
|
|
20240909,091500,20990109,721,721,721,721,1
|
|
20240909,091400,20989388,723,727,727,723,3
|
|
20240909,091300,20987213,734,708,734,708,9270
|
|
20240909,091200,14331415,708,703,708,701,6006
|
|
20240909,091100,10120386,708,708,708,708,88
|
|
20240909,091000,10058082,701,701,701,701,2000
|
|
20240909,090900,8656082,709,700,709,700,217
|
|
20240909,090800,8502737,697,689,698,685,1463
|
|
20240909,090700,7494994,687,716,716,661,7283
|
|
20240909,090600,2411325,715,715,715,715,1454
|
|
20240909,090500,1371715,717,718,718,717,137
|
|
20240909,090400,1273350,720,720,720,720,0
|
|
20240909,090300,1273350,720,720,720,720,4
|
|
20240909,090200,1270470,720,720,720,720,1600
|
|
20240909,090100,118470,718,718,718,718,0
|
|
20240909,090000,118470,718,718,718,718,165
|