586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184300,28280084,532,532,532,532,3586
|
|
20240906,184200,28280084,532,532,532,532,0
|
|
20240906,184100,28280084,532,532,532,532,0
|
|
20240906,184000,28280084,532,532,532,532,0
|
|
20240906,183900,28280084,532,532,532,532,0
|
|
20240906,183800,28280084,532,532,532,532,0
|
|
20240906,183700,28280084,532,532,532,532,0
|
|
20240906,183600,28280084,532,532,532,532,0
|
|
20240906,183500,28280084,532,532,532,532,0
|
|
20240906,183400,28280084,532,532,532,532,0
|
|
20240906,183300,28280084,532,532,532,532,0
|
|
20240906,183200,28280084,532,532,532,532,0
|
|
20240906,183100,28280084,532,532,532,532,0
|
|
20240906,183000,28280084,532,532,532,532,0
|
|
20240906,182900,28280084,532,532,532,532,0
|
|
20240906,182800,28280084,532,532,532,532,0
|
|
20240906,182700,28280084,532,532,532,532,0
|
|
20240906,182600,28280084,532,532,532,532,0
|
|
20240906,182500,28280084,532,532,532,532,0
|
|
20240906,182400,28280084,532,532,532,532,0
|
|
20240906,182300,28280084,532,532,532,532,0
|
|
20240906,182200,28280084,532,532,532,532,0
|
|
20240906,182100,28280084,532,532,532,532,0
|
|
20240906,182000,28280084,532,532,532,532,0
|
|
20240906,181900,28280084,532,532,532,532,0
|
|
20240906,181800,28280084,532,532,532,532,0
|
|
20240906,181700,28280084,532,532,532,532,0
|
|
20240906,181600,28280084,532,532,532,532,0
|
|
20240906,181500,28280084,532,532,532,532,0
|
|
20240906,181400,28280084,532,532,532,532,0
|
|
20240906,181300,28280084,532,532,532,532,3586
|
|
20240906,181200,28280084,532,532,532,532,0
|
|
20240906,181100,28280084,532,532,532,532,0
|
|
20240906,181000,28280084,532,532,532,532,0
|
|
20240906,180900,28280084,532,532,532,532,0
|
|
20240906,180800,28280084,532,532,532,532,0
|
|
20240906,180700,28280084,532,532,532,532,0
|
|
20240906,180600,28280084,532,532,532,532,0
|
|
20240906,180500,28280084,532,532,532,532,0
|
|
20240906,180400,28280084,532,532,532,532,0
|
|
20240906,180300,28280084,532,532,532,532,0
|
|
20240906,180200,28280084,532,532,532,532,0
|
|
20240906,180100,28280084,532,532,532,532,0
|
|
20240906,180000,28280084,532,532,532,532,0
|
|
20240906,175900,28280084,532,532,532,532,0
|
|
20240906,175800,28280084,532,532,532,532,0
|
|
20240906,175700,28280084,532,532,532,532,0
|
|
20240906,175600,28280084,532,532,532,532,0
|
|
20240906,175500,28280084,532,532,532,532,0
|
|
20240906,175400,28280084,532,532,532,532,0
|
|
20240906,175300,28280084,532,532,532,532,0
|
|
20240906,175200,28280084,532,532,532,532,0
|
|
20240906,175100,28280084,532,532,532,532,0
|
|
20240906,175000,28280084,532,532,532,532,0
|
|
20240906,174900,28280084,532,532,532,532,0
|
|
20240906,174800,28280084,532,532,532,532,0
|
|
20240906,174700,28280084,532,532,532,532,0
|
|
20240906,174600,28280084,532,532,532,532,0
|
|
20240906,174500,28280084,532,532,532,532,0
|
|
20240906,174400,28280084,532,532,532,532,0
|
|
20240906,174300,28280084,532,532,532,532,3586
|
|
20240906,174200,28280084,532,532,532,532,0
|
|
20240906,174100,28280084,532,532,532,532,0
|
|
20240906,174000,28280084,532,532,532,532,0
|
|
20240906,173900,28280084,532,532,532,532,0
|
|
20240906,173800,28280084,532,532,532,532,0
|
|
20240906,173700,28280084,532,532,532,532,0
|
|
20240906,173600,28280084,532,532,532,532,0
|
|
20240906,173500,28280084,532,532,532,532,0
|
|
20240906,173400,28280084,532,532,532,532,0
|
|
20240906,173300,28280084,532,532,532,532,0
|
|
20240906,173200,28280084,532,532,532,532,0
|
|
20240906,173100,28280084,532,532,532,532,0
|
|
20240906,173000,28280084,532,532,532,532,0
|
|
20240906,172900,28280084,532,532,532,532,0
|
|
20240906,172800,28280084,532,532,532,532,0
|
|
20240906,172700,28280084,532,532,532,532,0
|
|
20240906,172600,28280084,532,532,532,532,0
|
|
20240906,172500,28280084,532,532,532,532,0
|
|
20240906,172400,28280084,532,532,532,532,0
|
|
20240906,172300,28280084,532,532,532,532,0
|
|
20240906,172200,28280084,532,532,532,532,0
|
|
20240906,172100,28280084,532,532,532,532,0
|
|
20240906,172000,28280084,532,532,532,532,0
|
|
20240906,171900,28280084,532,532,532,532,0
|
|
20240906,171800,28280084,532,532,532,532,0
|
|
20240906,171700,28280084,532,532,532,532,0
|
|
20240906,171600,28280084,532,532,532,532,0
|
|
20240906,171500,28280084,532,532,532,532,0
|
|
20240906,171400,28280084,532,532,532,532,0
|
|
20240906,171300,28280084,532,532,532,532,3586
|
|
20240906,171200,28280084,532,532,532,532,0
|
|
20240906,171100,28280084,532,532,532,532,0
|
|
20240906,171000,28280084,532,532,532,532,0
|
|
20240906,170900,28280084,532,532,532,532,0
|
|
20240906,170800,28280084,532,532,532,532,0
|
|
20240906,170700,28280084,532,532,532,532,0
|
|
20240906,170600,28280084,532,532,532,532,0
|
|
20240906,170500,28280084,532,532,532,532,0
|
|
20240906,170400,28280084,532,532,532,532,0
|
|
20240906,170300,28280084,532,532,532,532,0
|
|
20240906,170200,28280084,532,532,532,532,0
|
|
20240906,170100,28280084,532,532,532,532,0
|
|
20240906,170000,28280084,532,532,532,532,0
|
|
20240906,165900,28280084,532,532,532,532,0
|
|
20240906,165800,28280084,532,532,532,532,0
|
|
20240906,165700,28280084,532,532,532,532,0
|
|
20240906,165600,28280084,532,532,532,532,0
|
|
20240906,165500,28280084,532,532,532,532,0
|
|
20240906,165400,28280084,532,532,532,532,0
|
|
20240906,165300,28280084,532,532,532,532,0
|
|
20240906,165200,28280084,532,532,532,532,0
|
|
20240906,165100,28280084,532,532,532,532,0
|
|
20240906,165000,28280084,532,532,532,532,0
|
|
20240906,164900,28280084,532,532,532,532,0
|
|
20240906,164800,28280084,532,532,532,532,0
|
|
20240906,164700,28280084,532,532,532,532,0
|
|
20240906,164600,28280084,532,532,532,532,0
|
|
20240906,164500,28280084,532,532,532,532,0
|
|
20240906,164400,28280084,532,532,532,532,0
|
|
20240906,164300,28280084,532,532,532,532,3586
|
|
20240906,164200,28280084,532,532,532,532,0
|
|
20240906,164100,28280084,532,532,532,532,0
|
|
20240906,164000,28280084,532,532,532,532,0
|
|
20240906,163900,28280084,532,532,532,532,0
|
|
20240906,163800,28280084,532,532,532,532,0
|
|
20240906,163700,28280084,532,532,532,532,0
|
|
20240906,163600,28280084,532,532,532,532,0
|
|
20240906,163500,28280084,532,532,532,532,0
|
|
20240906,163400,28280084,532,532,532,532,0
|
|
20240906,163300,28280084,532,532,532,532,0
|
|
20240906,163200,28280084,532,532,532,532,0
|
|
20240906,163100,28280084,532,532,532,532,0
|
|
20240906,163000,28280084,532,532,532,532,0
|
|
20240906,162900,28280084,532,532,532,532,0
|
|
20240906,162800,28280084,532,532,532,532,0
|
|
20240906,162700,28280084,532,532,532,532,0
|
|
20240906,162600,28280084,532,532,532,532,0
|
|
20240906,162500,28280084,532,532,532,532,0
|
|
20240906,162400,28280084,532,532,532,532,0
|
|
20240906,162300,28280084,532,532,532,532,0
|
|
20240906,162200,28280084,532,532,532,532,0
|
|
20240906,162100,28280084,532,532,532,532,0
|
|
20240906,162000,28280084,532,532,532,532,0
|
|
20240906,161900,28280084,532,532,532,532,0
|
|
20240906,161800,28280084,532,532,532,532,0
|
|
20240906,161700,28280084,532,532,532,532,0
|
|
20240906,161600,28280084,532,532,532,532,0
|
|
20240906,161500,28280084,532,532,532,532,0
|
|
20240906,161400,28280084,532,532,532,532,0
|
|
20240906,161300,28280084,532,532,532,532,3586
|
|
20240906,161200,28280084,532,532,532,532,0
|
|
20240906,161100,28280084,532,532,532,532,0
|
|
20240906,161000,28280084,532,532,532,532,0
|
|
20240906,160900,28280084,532,532,532,532,0
|
|
20240906,160800,28280084,532,532,532,532,0
|
|
20240906,160700,28280084,532,532,532,532,0
|
|
20240906,160600,28280084,532,532,532,532,0
|
|
20240906,160500,28280084,532,532,532,532,0
|
|
20240906,160400,28280084,532,532,532,532,0
|
|
20240906,160300,28280084,532,532,532,532,0
|
|
20240906,160200,28280084,532,532,532,532,0
|
|
20240906,160100,28280084,532,532,532,532,0
|
|
20240906,160000,28280084,532,532,532,532,0
|
|
20240906,155900,28280084,532,532,532,532,0
|
|
20240906,155800,28280084,532,532,532,532,0
|
|
20240906,155700,28280084,532,532,532,532,0
|
|
20240906,155600,28280084,532,532,532,532,0
|
|
20240906,155500,28280084,532,532,532,532,0
|
|
20240906,155400,28280084,532,532,532,532,0
|
|
20240906,155300,28280084,532,532,532,532,0
|
|
20240906,155200,28280084,532,532,532,532,0
|
|
20240906,155100,28280084,532,532,532,532,0
|
|
20240906,155000,28280084,532,532,532,532,0
|
|
20240906,154900,28280084,532,532,532,532,0
|
|
20240906,154800,28280084,532,532,532,532,0
|
|
20240906,154700,28280084,532,532,532,532,0
|
|
20240906,154600,28280084,532,532,532,532,0
|
|
20240906,154500,28280084,532,532,532,532,0
|
|
20240906,154400,28280084,532,532,532,532,0
|
|
20240906,154300,28280084,532,532,532,532,3586
|
|
20240906,154200,28280084,532,532,532,532,0
|
|
20240906,154100,28280084,532,532,532,532,0
|
|
20240906,154000,28280084,532,532,532,532,0
|
|
20240906,153900,28280084,532,532,532,532,0
|
|
20240906,153800,28280084,532,532,532,532,0
|
|
20240906,153700,28280084,532,532,532,532,0
|
|
20240906,153600,28280084,532,532,532,532,0
|
|
20240906,153500,28280084,532,532,532,532,0
|
|
20240906,153400,28280084,532,532,532,532,0
|
|
20240906,153300,28280084,532,532,532,532,0
|
|
20240906,153200,28280084,532,532,532,532,0
|
|
20240906,153100,28280084,532,532,532,532,0
|
|
20240906,153000,28280084,532,532,532,532,3586
|
|
20240906,152900,26372332,530,530,530,530,0
|
|
20240906,152800,26372332,530,530,530,530,0
|
|
20240906,152700,26372332,530,530,530,530,0
|
|
20240906,152600,26372332,530,530,530,530,0
|
|
20240906,152500,26372332,530,530,530,530,0
|
|
20240906,152400,26372332,530,530,530,530,0
|
|
20240906,152300,26372332,530,530,530,530,0
|
|
20240906,152200,26372332,530,530,530,530,0
|
|
20240906,152100,26372332,530,530,530,530,0
|
|
20240906,152000,26372332,530,530,530,530,0
|
|
20240906,151900,26372332,530,530,530,530,323
|
|
20240906,151800,26201142,529,529,530,529,138
|
|
20240906,151700,26128139,530,530,530,530,0
|
|
20240906,151600,26128139,530,530,530,530,0
|
|
20240906,151500,26128139,530,530,530,530,6
|
|
20240906,151400,26124959,530,530,530,530,1
|
|
20240906,151300,26124429,527,527,527,527,0
|
|
20240906,151200,26124429,527,527,527,527,0
|
|
20240906,151100,26124429,527,527,527,527,0
|
|
20240906,151000,26124429,527,527,527,527,0
|
|
20240906,150900,26124429,527,527,527,527,0
|
|
20240906,150800,26124429,527,527,527,527,0
|
|
20240906,150700,26124429,527,527,527,527,500
|
|
20240906,150600,25860929,527,530,530,527,176
|
|
20240906,150500,25767949,530,530,530,530,0
|
|
20240906,150400,25767949,530,530,530,530,0
|
|
20240906,150300,25767949,530,530,530,530,285
|
|
20240906,150200,25616899,526,526,526,526,0
|
|
20240906,150100,25616899,526,526,526,526,0
|
|
20240906,150000,25616899,526,526,526,526,0
|
|
20240906,145900,25616899,526,526,526,526,0
|
|
20240906,145800,25616899,526,526,526,526,0
|
|
20240906,145700,25616899,526,526,526,526,0
|
|
20240906,145600,25616899,526,526,526,526,0
|
|
20240906,145500,25616899,526,526,526,526,0
|
|
20240906,145400,25616899,526,526,526,526,0
|
|
20240906,145300,25616899,526,526,526,526,0
|
|
20240906,145200,25616899,526,526,526,526,0
|
|
20240906,145100,25616899,526,526,526,526,0
|
|
20240906,145000,25616899,526,526,526,526,0
|
|
20240906,144900,25616899,526,526,526,526,0
|
|
20240906,144800,25616899,526,526,526,526,0
|
|
20240906,144700,25616899,526,526,526,526,0
|
|
20240906,144600,25616899,526,526,526,526,0
|
|
20240906,144500,25616899,526,526,526,526,0
|
|
20240906,144400,25616899,526,530,530,526,75
|
|
20240906,144300,25577409,530,530,530,530,0
|
|
20240906,144200,25577409,530,530,530,530,0
|
|
20240906,144100,25577409,530,530,530,530,0
|
|
20240906,144000,25577409,530,530,530,530,0
|
|
20240906,143900,25577409,530,530,530,530,0
|
|
20240906,143800,25577409,530,530,530,530,0
|
|
20240906,143700,25577409,530,530,530,530,0
|
|
20240906,143600,25577409,530,530,530,530,0
|
|
20240906,143500,25577409,530,530,530,530,200
|
|
20240906,143400,25471409,530,530,530,530,0
|
|
20240906,143300,25471409,530,530,530,530,0
|
|
20240906,143200,25471409,530,530,530,530,0
|
|
20240906,143100,25471409,530,530,530,530,5
|
|
20240906,143000,25468759,530,530,530,530,0
|
|
20240906,142900,25468759,530,530,530,530,0
|
|
20240906,142800,25468759,530,530,530,530,1
|
|
20240906,142700,25468229,526,526,526,526,0
|
|
20240906,142600,25468229,526,526,526,526,0
|
|
20240906,142500,25468229,526,526,526,526,0
|
|
20240906,142400,25468229,526,526,526,526,0
|
|
20240906,142300,25468229,526,526,526,526,0
|
|
20240906,142200,25468229,526,526,526,526,0
|
|
20240906,142100,25468229,526,526,526,526,0
|
|
20240906,142000,25468229,526,526,526,526,0
|
|
20240906,141900,25468229,526,526,526,526,0
|
|
20240906,141800,25468229,526,526,526,526,0
|
|
20240906,141700,25468229,526,526,526,526,0
|
|
20240906,141600,25468229,526,526,526,526,0
|
|
20240906,141500,25468229,526,526,526,526,0
|
|
20240906,141400,25468229,526,526,526,526,0
|
|
20240906,141300,25468229,526,526,526,526,0
|
|
20240906,141200,25468229,526,526,526,526,0
|
|
20240906,141100,25468229,526,526,526,526,0
|
|
20240906,141000,25468229,526,526,526,526,0
|
|
20240906,140900,25468229,526,526,526,526,300
|
|
20240906,140800,25310429,526,526,526,526,0
|
|
20240906,140700,25310429,526,526,526,526,0
|
|
20240906,140600,25310429,526,526,526,526,0
|
|
20240906,140500,25310429,526,526,526,526,0
|
|
20240906,140400,25310429,526,526,526,526,0
|
|
20240906,140300,25310429,526,526,526,526,0
|
|
20240906,140200,25310429,526,526,526,526,0
|
|
20240906,140100,25310429,526,526,526,526,0
|
|
20240906,140000,25310429,526,526,526,526,0
|
|
20240906,135900,25310429,526,526,526,526,0
|
|
20240906,135800,25310429,526,527,527,526,1500
|
|
20240906,135700,24520030,527,527,527,527,0
|
|
20240906,135600,24520030,527,527,527,527,0
|
|
20240906,135500,24520030,527,527,527,527,0
|
|
20240906,135400,24520030,527,527,527,527,0
|
|
20240906,135300,24520030,527,527,527,527,0
|
|
20240906,135200,24520030,527,527,527,527,1
|
|
20240906,135100,24519503,527,527,527,527,0
|
|
20240906,135000,24519503,527,527,527,527,0
|
|
20240906,134900,24519503,527,527,527,527,0
|
|
20240906,134800,24519503,527,527,527,527,0
|
|
20240906,134700,24519503,527,527,527,527,0
|
|
20240906,134600,24519503,527,527,527,527,0
|
|
20240906,134500,24519503,527,527,527,527,0
|
|
20240906,134400,24519503,527,527,527,527,0
|
|
20240906,134300,24519503,527,527,527,527,0
|
|
20240906,134200,24519503,527,528,528,527,3440
|
|
20240906,134100,22705790,528,528,528,528,0
|
|
20240906,134000,22705790,528,528,528,528,0
|
|
20240906,133900,22705790,528,528,528,528,0
|
|
20240906,133800,22705790,528,528,528,528,0
|
|
20240906,133700,22705790,528,528,528,528,0
|
|
20240906,133600,22705790,528,528,528,528,0
|
|
20240906,133500,22705790,528,528,528,528,0
|
|
20240906,133400,22705790,528,528,528,528,0
|
|
20240906,133300,22705790,528,528,528,528,0
|
|
20240906,133200,22705790,528,528,528,528,100
|
|
20240906,133100,22652990,530,530,530,530,0
|
|
20240906,133000,22652990,530,530,530,530,0
|
|
20240906,132900,22652990,530,530,530,530,0
|
|
20240906,132800,22652990,530,530,530,530,0
|
|
20240906,132700,22652990,530,530,530,530,0
|
|
20240906,132600,22652990,530,530,530,530,0
|
|
20240906,132500,22652990,530,530,530,530,0
|
|
20240906,132400,22652990,530,530,530,530,0
|
|
20240906,132300,22652990,530,530,530,530,100
|
|
20240906,132200,22599990,530,530,530,530,0
|
|
20240906,132100,22599990,530,530,530,530,0
|
|
20240906,132000,22599990,530,530,530,530,0
|
|
20240906,131900,22599990,530,530,530,530,0
|
|
20240906,131800,22599990,530,530,530,530,0
|
|
20240906,131700,22599990,530,530,530,530,0
|
|
20240906,131600,22599990,530,530,530,530,0
|
|
20240906,131500,22599990,530,530,530,530,0
|
|
20240906,131400,22599990,530,529,530,529,6
|
|
20240906,131300,22596813,527,527,527,527,0
|
|
20240906,131200,22596813,527,527,527,527,0
|
|
20240906,131100,22596813,527,527,527,527,0
|
|
20240906,131000,22596813,527,527,527,527,0
|
|
20240906,130900,22596813,527,527,527,527,13
|
|
20240906,130800,22589962,530,530,530,530,0
|
|
20240906,130700,22589962,530,530,530,530,0
|
|
20240906,130600,22589962,530,530,530,530,0
|
|
20240906,130500,22589962,530,530,530,530,0
|
|
20240906,130400,22589962,530,530,530,530,0
|
|
20240906,130300,22589962,530,530,530,530,0
|
|
20240906,130200,22589962,530,530,530,530,0
|
|
20240906,130100,22589962,530,530,530,530,200
|
|
20240906,130000,22483962,530,530,530,530,10
|
|
20240906,125900,22478662,527,527,527,527,0
|
|
20240906,125800,22478662,527,527,527,527,0
|
|
20240906,125700,22478662,527,527,527,527,0
|
|
20240906,125600,22478662,527,527,527,527,0
|
|
20240906,125500,22478662,527,527,527,527,0
|
|
20240906,125400,22478662,527,527,527,527,0
|
|
20240906,125300,22478662,527,527,527,527,0
|
|
20240906,125200,22478662,527,527,527,527,0
|
|
20240906,125100,22478662,527,527,527,527,323
|
|
20240906,125000,22308441,527,527,527,527,0
|
|
20240906,124900,22308441,527,527,527,527,0
|
|
20240906,124800,22308441,527,528,528,527,73
|
|
20240906,124700,22269923,528,528,528,528,0
|
|
20240906,124600,22269923,528,528,528,528,0
|
|
20240906,124500,22269923,528,528,528,528,0
|
|
20240906,124400,22269923,528,528,528,528,0
|
|
20240906,124300,22269923,528,528,528,528,0
|
|
20240906,124200,22269923,528,528,528,528,0
|
|
20240906,124100,22269923,528,528,528,528,0
|
|
20240906,124000,22269923,528,528,528,528,1
|
|
20240906,123900,22269395,531,531,531,531,0
|
|
20240906,123800,22269395,531,531,531,531,0
|
|
20240906,123700,22269395,531,531,531,531,0
|
|
20240906,123600,22269395,531,531,531,531,0
|
|
20240906,123500,22269395,531,531,531,531,0
|
|
20240906,123400,22269395,531,531,531,531,0
|
|
20240906,123300,22269395,531,531,531,531,0
|
|
20240906,123200,22269395,531,531,531,531,0
|
|
20240906,123100,22269395,531,531,531,531,0
|
|
20240906,123000,22269395,531,531,531,531,0
|
|
20240906,122900,22269395,531,531,531,531,0
|
|
20240906,122800,22269395,531,531,531,531,0
|
|
20240906,122700,22269395,531,531,531,531,0
|
|
20240906,122600,22269395,531,531,531,531,1
|
|
20240906,122500,22268864,532,532,532,532,0
|
|
20240906,122400,22268864,532,532,532,532,0
|
|
20240906,122300,22268864,532,532,532,532,0
|
|
20240906,122200,22268864,532,532,532,532,0
|
|
20240906,122100,22268864,532,532,532,532,0
|
|
20240906,122000,22268864,532,532,532,532,0
|
|
20240906,121900,22268864,532,532,532,532,0
|
|
20240906,121800,22268864,532,532,532,532,0
|
|
20240906,121700,22268864,532,532,532,532,0
|
|
20240906,121600,22268864,532,531,532,531,17
|
|
20240906,121500,22259828,532,532,532,532,9
|
|
20240906,121400,22255040,533,533,533,533,0
|
|
20240906,121300,22255040,533,533,533,533,0
|
|
20240906,121200,22255040,533,533,533,533,0
|
|
20240906,121100,22255040,533,533,533,533,0
|
|
20240906,121000,22255040,533,533,533,533,0
|
|
20240906,120900,22255040,533,533,533,533,0
|
|
20240906,120800,22255040,533,533,533,533,0
|
|
20240906,120700,22255040,533,533,533,533,0
|
|
20240906,120600,22255040,533,533,533,533,0
|
|
20240906,120500,22255040,533,533,533,533,0
|
|
20240906,120400,22255040,533,533,533,533,0
|
|
20240906,120300,22255040,533,533,533,533,0
|
|
20240906,120200,22255040,533,533,533,533,0
|
|
20240906,120100,22255040,533,533,533,533,0
|
|
20240906,120000,22255040,533,533,533,533,0
|
|
20240906,115900,22255040,533,533,533,533,0
|
|
20240906,115800,22255040,533,532,533,532,938
|
|
20240906,115700,21755154,530,530,530,530,2062
|
|
20240906,115600,20662294,530,529,530,529,2543
|
|
20240906,115500,19314573,525,525,525,525,1
|
|
20240906,115400,19314048,525,525,525,525,5872
|
|
20240906,115300,16231248,525,526,526,525,43
|
|
20240906,115200,16208653,527,528,528,527,22
|
|
20240906,115100,16197057,528,529,529,528,16
|
|
20240906,115000,16188608,529,529,529,529,0
|
|
20240906,114900,16188608,529,529,529,529,0
|
|
20240906,114800,16188608,529,529,529,529,0
|
|
20240906,114700,16188608,529,529,529,529,0
|
|
20240906,114600,16188608,529,529,529,529,8
|
|
20240906,114500,16184376,529,529,529,529,0
|
|
20240906,114400,16184376,529,530,530,529,1475
|
|
20240906,114300,15402635,529,530,530,528,16
|
|
20240906,114200,15394175,530,530,530,530,0
|
|
20240906,114100,15394175,530,530,530,530,0
|
|
20240906,114000,15394175,530,530,530,530,0
|
|
20240906,113900,15394175,530,530,530,530,0
|
|
20240906,113800,15394175,530,530,530,530,0
|
|
20240906,113700,15394175,530,530,530,530,0
|
|
20240906,113600,15394175,530,530,530,530,0
|
|
20240906,113500,15394175,530,530,530,530,0
|
|
20240906,113400,15394175,530,530,530,530,0
|
|
20240906,113300,15394175,530,530,530,530,0
|
|
20240906,113200,15394175,530,530,530,530,0
|
|
20240906,113100,15394175,530,530,530,530,0
|
|
20240906,113000,15394175,530,530,530,530,1
|
|
20240906,112900,15393645,522,528,528,522,333
|
|
20240906,112800,15219171,530,530,530,530,0
|
|
20240906,112700,15219171,530,530,530,530,1
|
|
20240906,112600,15218641,529,529,529,529,6
|
|
20240906,112500,15215467,529,529,529,529,0
|
|
20240906,112400,15215467,529,529,529,529,0
|
|
20240906,112300,15215467,529,529,529,529,0
|
|
20240906,112200,15215467,529,529,529,529,0
|
|
20240906,112100,15215467,529,529,529,529,100
|
|
20240906,112000,15162567,529,529,529,529,99
|
|
20240906,111900,15110196,529,529,529,529,0
|
|
20240906,111800,15110196,529,529,529,529,0
|
|
20240906,111700,15110196,529,529,529,529,3
|
|
20240906,111600,15108609,528,528,529,528,851
|
|
20240906,111500,14658896,528,528,528,528,200
|
|
20240906,111400,14553296,528,528,528,528,0
|
|
20240906,111300,14553296,528,528,528,528,0
|
|
20240906,111200,14553296,528,528,528,528,0
|
|
20240906,111100,14553296,528,528,528,528,0
|
|
20240906,111000,14553296,528,528,528,528,0
|
|
20240906,110900,14553296,528,528,528,528,0
|
|
20240906,110800,14553296,528,528,528,528,0
|
|
20240906,110700,14553296,528,528,528,528,0
|
|
20240906,110600,14553296,528,528,528,528,0
|
|
20240906,110500,14553296,528,528,528,528,0
|
|
20240906,110400,14553296,528,528,528,528,2
|
|
20240906,110300,14552240,528,528,528,528,200
|
|
20240906,110200,14446640,528,528,528,528,0
|
|
20240906,110100,14446640,528,528,528,528,0
|
|
20240906,110000,14446640,528,528,528,528,0
|
|
20240906,105900,14446640,528,528,528,528,0
|
|
20240906,105800,14446640,528,528,528,528,300
|
|
20240906,105700,14288240,528,528,528,528,0
|
|
20240906,105600,14288240,528,528,528,528,0
|
|
20240906,105500,14288240,528,528,528,528,5
|
|
20240906,105400,14285600,528,528,528,528,0
|
|
20240906,105300,14285600,528,528,528,528,0
|
|
20240906,105200,14285600,528,528,528,528,0
|
|
20240906,105100,14285600,528,528,528,528,0
|
|
20240906,105000,14285600,528,528,528,528,0
|
|
20240906,104900,14285600,528,528,528,528,0
|
|
20240906,104800,14285600,528,528,528,528,0
|
|
20240906,104700,14285600,528,528,528,528,0
|
|
20240906,104600,14285600,528,528,528,528,0
|
|
20240906,104500,14285600,528,528,528,528,0
|
|
20240906,104400,14285600,528,528,528,528,0
|
|
20240906,104300,14285600,528,528,528,528,0
|
|
20240906,104200,14285600,528,528,528,528,0
|
|
20240906,104100,14285600,528,528,528,528,0
|
|
20240906,104000,14285600,528,528,528,528,0
|
|
20240906,103900,14285600,528,528,528,528,600
|
|
20240906,103800,13968800,528,528,528,528,0
|
|
20240906,103700,13968800,528,528,528,528,0
|
|
20240906,103600,13968800,528,528,528,528,200
|
|
20240906,103500,13863200,528,528,528,528,0
|
|
20240906,103400,13863200,528,528,528,528,0
|
|
20240906,103300,13863200,528,528,529,528,150
|
|
20240906,103200,13783910,530,530,530,530,0
|
|
20240906,103100,13783910,530,530,530,530,0
|
|
20240906,103000,13783910,530,530,530,530,0
|
|
20240906,102900,13783910,530,530,530,530,0
|
|
20240906,102800,13783910,530,530,530,530,0
|
|
20240906,102700,13783910,530,530,530,530,0
|
|
20240906,102600,13783910,530,530,530,530,0
|
|
20240906,102500,13783910,530,529,530,529,9
|
|
20240906,102400,13779147,528,522,528,522,42
|
|
20240906,102300,13757217,522,522,522,522,1
|
|
20240906,102200,13756695,522,522,522,522,1
|
|
20240906,102100,13756173,528,528,528,528,0
|
|
20240906,102000,13756173,528,528,528,528,0
|
|
20240906,101900,13756173,528,528,528,528,0
|
|
20240906,101800,13756173,528,528,528,528,0
|
|
20240906,101700,13756173,528,521,528,521,9
|
|
20240906,101600,13751477,521,521,521,521,933
|
|
20240906,101500,13265384,521,522,522,521,35
|
|
20240906,101400,13247134,523,524,524,523,32
|
|
20240906,101300,13230381,524,524,524,524,1
|
|
20240906,101200,13229857,525,525,525,525,10
|
|
20240906,101100,13224607,526,525,526,525,15
|
|
20240906,101000,13216722,527,526,527,526,987
|
|
20240906,100900,12696578,519,527,528,519,4002
|
|
20240906,100800,10615701,520,520,520,520,0
|
|
20240906,100700,10615701,520,524,524,520,7000
|
|
20240906,100600,6958701,530,530,530,530,0
|
|
20240906,100500,6958701,530,530,530,530,0
|
|
20240906,100400,6958701,530,530,530,530,2
|
|
20240906,100300,6957641,530,530,530,530,0
|
|
20240906,100200,6957641,530,530,530,530,0
|
|
20240906,100100,6957641,530,530,530,530,2
|
|
20240906,100000,6956581,530,530,530,530,0
|
|
20240906,095900,6956581,530,530,530,530,0
|
|
20240906,095800,6956581,530,530,530,530,0
|
|
20240906,095700,6956581,530,530,530,530,1
|
|
20240906,095600,6956051,526,526,526,526,0
|
|
20240906,095500,6956051,526,526,526,526,0
|
|
20240906,095400,6956051,526,526,526,526,0
|
|
20240906,095300,6956051,526,529,529,526,3968
|
|
20240906,095200,4867293,530,530,530,530,0
|
|
20240906,095100,4867293,530,530,530,530,230
|
|
20240906,095000,4745393,531,532,532,531,370
|
|
20240906,094900,4548822,532,532,532,532,179
|
|
20240906,094800,4453594,533,532,533,532,43
|
|
20240906,094700,4430676,532,532,532,532,0
|
|
20240906,094600,4430676,532,532,532,532,5
|
|
20240906,094500,4428016,533,533,533,533,0
|
|
20240906,094400,4428016,533,533,533,533,0
|
|
20240906,094300,4428016,533,535,535,533,11
|
|
20240906,094200,4422146,531,531,531,531,0
|
|
20240906,094100,4422146,531,535,535,531,3322
|
|
20240906,094000,2654914,532,533,533,532,502
|
|
20240906,093900,2387840,536,536,536,536,0
|
|
20240906,093800,2387840,536,536,536,536,11
|
|
20240906,093700,2381944,536,536,536,536,18
|
|
20240906,093600,2372296,533,537,537,533,114
|
|
20240906,093500,2311401,538,538,538,538,5
|
|
20240906,093400,2308711,539,539,539,539,4
|
|
20240906,093300,2306555,535,539,539,535,6
|
|
20240906,093200,2303333,539,539,539,539,0
|
|
20240906,093100,2303333,539,539,539,539,1
|
|
20240906,093000,2302794,539,539,539,539,2
|
|
20240906,092900,2301716,536,536,536,536,0
|
|
20240906,092800,2301716,536,536,536,536,0
|
|
20240906,092700,2301716,536,538,538,536,17
|
|
20240906,092600,2292587,540,540,540,540,0
|
|
20240906,092500,2292587,540,540,540,540,112
|
|
20240906,092400,2232107,542,542,542,542,0
|
|
20240906,092300,2232107,542,542,542,542,0
|
|
20240906,092200,2232107,542,542,542,542,0
|
|
20240906,092100,2232107,542,542,542,542,0
|
|
20240906,092000,2232107,542,542,542,542,0
|
|
20240906,091900,2232107,542,542,542,542,0
|
|
20240906,091800,2232107,542,542,542,542,1
|
|
20240906,091700,2231565,532,532,532,532,1
|
|
20240906,091600,2231033,531,531,531,531,0
|
|
20240906,091500,2231033,531,531,531,531,0
|
|
20240906,091400,2231033,531,544,544,531,227
|
|
20240906,091300,2109094,548,548,548,548,1
|
|
20240906,091200,2108546,545,548,548,545,7
|
|
20240906,091100,2104725,548,548,548,546,12
|
|
20240906,091000,2098164,548,546,549,542,2322
|
|
20240906,090900,832523,547,546,547,541,16
|
|
20240906,090800,823792,541,538,553,538,586
|
|
20240906,090700,504897,538,538,538,538,0
|
|
20240906,090600,504897,538,538,538,538,2
|
|
20240906,090500,503821,534,534,534,534,564
|
|
20240906,090400,202645,534,534,534,534,17
|
|
20240906,090300,193567,534,534,534,534,0
|
|
20240906,090200,193567,534,533,534,533,11
|
|
20240906,090100,187701,533,533,533,533,2
|
|
20240906,090000,186635,528,533,533,526,353
|