586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184300,131645165,520,520,520,520,989
|
|
20240909,184200,131645165,520,520,520,520,0
|
|
20240909,184100,131645165,520,520,520,520,0
|
|
20240909,184000,131645165,520,520,520,520,0
|
|
20240909,183900,131645165,520,520,520,520,0
|
|
20240909,183800,131645165,520,520,520,520,0
|
|
20240909,183700,131645165,520,520,520,520,0
|
|
20240909,183600,131645165,520,520,520,520,0
|
|
20240909,183500,131645165,520,520,520,520,0
|
|
20240909,183400,131645165,520,520,520,520,0
|
|
20240909,183300,131645165,520,520,520,520,0
|
|
20240909,183200,131645165,520,520,520,520,0
|
|
20240909,183100,131645165,520,520,520,520,0
|
|
20240909,183000,131645165,520,520,520,520,0
|
|
20240909,182900,131645165,520,520,520,520,0
|
|
20240909,182800,131645165,520,520,520,520,0
|
|
20240909,182700,131645165,520,520,520,520,0
|
|
20240909,182600,131645165,520,520,520,520,0
|
|
20240909,182500,131645165,520,520,520,520,0
|
|
20240909,182400,131645165,520,520,520,520,0
|
|
20240909,182300,131645165,520,520,520,520,0
|
|
20240909,182200,131645165,520,520,520,520,0
|
|
20240909,182100,131645165,520,520,520,520,0
|
|
20240909,182000,131645165,520,520,520,520,0
|
|
20240909,181900,131645165,520,520,520,520,0
|
|
20240909,181800,131645165,520,520,520,520,0
|
|
20240909,181700,131645165,520,520,520,520,0
|
|
20240909,181600,131645165,520,520,520,520,0
|
|
20240909,181500,131645165,520,520,520,520,0
|
|
20240909,181400,131645165,520,520,520,520,0
|
|
20240909,181300,131645165,520,520,520,520,989
|
|
20240909,181200,131645165,520,520,520,520,0
|
|
20240909,181100,131645165,520,520,520,520,0
|
|
20240909,181000,131645165,520,520,520,520,0
|
|
20240909,180900,131645165,520,520,520,520,0
|
|
20240909,180800,131645165,520,520,520,520,0
|
|
20240909,180700,131645165,520,520,520,520,0
|
|
20240909,180600,131645165,520,520,520,520,0
|
|
20240909,180500,131645165,520,520,520,520,0
|
|
20240909,180400,131645165,520,520,520,520,0
|
|
20240909,180300,131645165,520,520,520,520,0
|
|
20240909,180200,131645165,520,520,520,520,0
|
|
20240909,180100,131645165,520,520,520,520,0
|
|
20240909,180000,131645165,520,520,520,520,0
|
|
20240909,175900,131645165,520,520,520,520,0
|
|
20240909,175800,131645165,520,520,520,520,0
|
|
20240909,175700,131645165,520,520,520,520,0
|
|
20240909,175600,131645165,520,520,520,520,0
|
|
20240909,175500,131645165,520,520,520,520,0
|
|
20240909,175400,131645165,520,520,520,520,0
|
|
20240909,175300,131645165,520,520,520,520,0
|
|
20240909,175200,131645165,520,520,520,520,0
|
|
20240909,175100,131645165,520,520,520,520,0
|
|
20240909,175000,131645165,520,520,520,520,0
|
|
20240909,174900,131645165,520,520,520,520,0
|
|
20240909,174800,131645165,520,520,520,520,0
|
|
20240909,174700,131645165,520,520,520,520,0
|
|
20240909,174600,131645165,520,520,520,520,0
|
|
20240909,174500,131645165,520,520,520,520,0
|
|
20240909,174400,131645165,520,520,520,520,0
|
|
20240909,174300,131645165,520,520,520,520,989
|
|
20240909,174200,131645165,520,520,520,520,0
|
|
20240909,174100,131645165,520,520,520,520,0
|
|
20240909,174000,131645165,520,520,520,520,0
|
|
20240909,173900,131645165,520,520,520,520,0
|
|
20240909,173800,131645165,520,520,520,520,0
|
|
20240909,173700,131645165,520,520,520,520,0
|
|
20240909,173600,131645165,520,520,520,520,0
|
|
20240909,173500,131645165,520,520,520,520,0
|
|
20240909,173400,131645165,520,520,520,520,0
|
|
20240909,173300,131645165,520,520,520,520,0
|
|
20240909,173200,131645165,520,520,520,520,0
|
|
20240909,173100,131645165,520,520,520,520,0
|
|
20240909,173000,131645165,520,520,520,520,0
|
|
20240909,172900,131645165,520,520,520,520,0
|
|
20240909,172800,131645165,520,520,520,520,0
|
|
20240909,172700,131645165,520,520,520,520,0
|
|
20240909,172600,131645165,520,520,520,520,0
|
|
20240909,172500,131645165,520,520,520,520,0
|
|
20240909,172400,131645165,520,520,520,520,0
|
|
20240909,172300,131645165,520,520,520,520,0
|
|
20240909,172200,131645165,520,520,520,520,0
|
|
20240909,172100,131645165,520,520,520,520,0
|
|
20240909,172000,131645165,520,520,520,520,0
|
|
20240909,171900,131645165,520,520,520,520,0
|
|
20240909,171800,131645165,520,520,520,520,0
|
|
20240909,171700,131645165,520,520,520,520,0
|
|
20240909,171600,131645165,520,520,520,520,0
|
|
20240909,171500,131645165,520,520,520,520,0
|
|
20240909,171400,131645165,520,520,520,520,0
|
|
20240909,171300,131645165,520,520,520,520,989
|
|
20240909,171200,131645165,520,520,520,520,0
|
|
20240909,171100,131645165,520,520,520,520,0
|
|
20240909,171000,131645165,520,520,520,520,0
|
|
20240909,170900,131645165,520,520,520,520,0
|
|
20240909,170800,131645165,520,520,520,520,0
|
|
20240909,170700,131645165,520,520,520,520,0
|
|
20240909,170600,131645165,520,520,520,520,0
|
|
20240909,170500,131645165,520,520,520,520,0
|
|
20240909,170400,131645165,520,520,520,520,0
|
|
20240909,170300,131645165,520,520,520,520,0
|
|
20240909,170200,131645165,520,520,520,520,0
|
|
20240909,170100,131645165,520,520,520,520,0
|
|
20240909,170000,131645165,520,520,520,520,0
|
|
20240909,165900,131645165,520,520,520,520,0
|
|
20240909,165800,131645165,520,520,520,520,0
|
|
20240909,165700,131645165,520,520,520,520,0
|
|
20240909,165600,131645165,520,520,520,520,0
|
|
20240909,165500,131645165,520,520,520,520,0
|
|
20240909,165400,131645165,520,520,520,520,0
|
|
20240909,165300,131645165,520,520,520,520,0
|
|
20240909,165200,131645165,520,520,520,520,0
|
|
20240909,165100,131645165,520,520,520,520,0
|
|
20240909,165000,131645165,520,520,520,520,0
|
|
20240909,164900,131645165,520,520,520,520,0
|
|
20240909,164800,131645165,520,520,520,520,0
|
|
20240909,164700,131645165,520,520,520,520,0
|
|
20240909,164600,131645165,520,520,520,520,0
|
|
20240909,164500,131645165,520,520,520,520,0
|
|
20240909,164400,131645165,520,520,520,520,0
|
|
20240909,164300,131645165,520,520,520,520,989
|
|
20240909,164200,131645165,520,520,520,520,0
|
|
20240909,164100,131645165,520,520,520,520,0
|
|
20240909,164000,131645165,520,520,520,520,0
|
|
20240909,163900,131645165,520,520,520,520,0
|
|
20240909,163800,131645165,520,520,520,520,0
|
|
20240909,163700,131645165,520,520,520,520,0
|
|
20240909,163600,131645165,520,520,520,520,0
|
|
20240909,163500,131645165,520,520,520,520,0
|
|
20240909,163400,131645165,520,520,520,520,0
|
|
20240909,163300,131645165,520,520,520,520,0
|
|
20240909,163200,131645165,520,520,520,520,0
|
|
20240909,163100,131645165,520,520,520,520,0
|
|
20240909,163000,131645165,520,520,520,520,0
|
|
20240909,162900,131645165,520,520,520,520,0
|
|
20240909,162800,131645165,520,520,520,520,0
|
|
20240909,162700,131645165,520,520,520,520,0
|
|
20240909,162600,131645165,520,520,520,520,0
|
|
20240909,162500,131645165,520,520,520,520,0
|
|
20240909,162400,131645165,520,520,520,520,0
|
|
20240909,162300,131645165,520,520,520,520,0
|
|
20240909,162200,131645165,520,520,520,520,0
|
|
20240909,162100,131645165,520,520,520,520,0
|
|
20240909,162000,131645165,520,520,520,520,0
|
|
20240909,161900,131645165,520,520,520,520,0
|
|
20240909,161800,131645165,520,520,520,520,0
|
|
20240909,161700,131645165,520,520,520,520,0
|
|
20240909,161600,131645165,520,520,520,520,0
|
|
20240909,161500,131645165,520,520,520,520,0
|
|
20240909,161400,131645165,520,520,520,520,0
|
|
20240909,161300,131645165,520,520,520,520,989
|
|
20240909,161200,131645165,520,520,520,520,0
|
|
20240909,161100,131645165,520,520,520,520,0
|
|
20240909,161000,131645165,520,520,520,520,0
|
|
20240909,160900,131645165,520,520,520,520,0
|
|
20240909,160800,131645165,520,520,520,520,0
|
|
20240909,160700,131645165,520,520,520,520,0
|
|
20240909,160600,131645165,520,520,520,520,0
|
|
20240909,160500,131645165,520,520,520,520,0
|
|
20240909,160400,131645165,520,520,520,520,0
|
|
20240909,160300,131645165,520,520,520,520,0
|
|
20240909,160200,131645165,520,520,520,520,0
|
|
20240909,160100,131645165,520,520,520,520,0
|
|
20240909,160000,131645165,520,520,520,520,0
|
|
20240909,155900,131645165,520,520,520,520,0
|
|
20240909,155800,131645165,520,520,520,520,0
|
|
20240909,155700,131645165,520,520,520,520,0
|
|
20240909,155600,131645165,520,520,520,520,0
|
|
20240909,155500,131645165,520,520,520,520,0
|
|
20240909,155400,131645165,520,520,520,520,0
|
|
20240909,155300,131645165,520,520,520,520,0
|
|
20240909,155200,131645165,520,520,520,520,0
|
|
20240909,155100,131645165,520,520,520,520,0
|
|
20240909,155000,131645165,520,520,520,520,0
|
|
20240909,154900,131645165,520,520,520,520,0
|
|
20240909,154800,131645165,520,520,520,520,0
|
|
20240909,154700,131645165,520,520,520,520,0
|
|
20240909,154600,131645165,520,520,520,520,0
|
|
20240909,154500,131645165,520,520,520,520,0
|
|
20240909,154400,131645165,520,520,520,520,0
|
|
20240909,154300,131645165,520,520,520,520,989
|
|
20240909,154200,131645165,520,520,520,520,0
|
|
20240909,154100,131645165,520,520,520,520,0
|
|
20240909,154000,131645165,520,520,520,520,0
|
|
20240909,153900,131645165,520,520,520,520,0
|
|
20240909,153800,131645165,520,520,520,520,0
|
|
20240909,153700,131645165,520,520,520,520,0
|
|
20240909,153600,131645165,520,520,520,520,0
|
|
20240909,153500,131645165,520,520,520,520,0
|
|
20240909,153400,131645165,520,520,520,520,0
|
|
20240909,153300,131645165,520,520,520,520,0
|
|
20240909,153200,131645165,520,520,520,520,0
|
|
20240909,153100,131645165,520,520,520,520,0
|
|
20240909,153000,131645165,520,520,520,520,989
|
|
20240909,152900,131130885,522,522,522,522,0
|
|
20240909,152800,131130885,522,522,522,522,0
|
|
20240909,152700,131130885,522,522,522,522,0
|
|
20240909,152600,131130885,522,522,522,522,0
|
|
20240909,152500,131130885,522,522,522,522,0
|
|
20240909,152400,131130885,522,522,522,522,0
|
|
20240909,152300,131130885,522,522,522,522,0
|
|
20240909,152200,131130885,522,522,522,522,0
|
|
20240909,152100,131130885,522,522,522,522,0
|
|
20240909,152000,131130885,522,522,522,522,0
|
|
20240909,151900,131130885,522,522,522,522,300
|
|
20240909,151800,130974285,522,522,522,522,500
|
|
20240909,151700,130713285,521,522,522,521,1253
|
|
20240909,151600,130059416,524,525,525,524,975
|
|
20240909,151500,129547575,525,525,525,525,0
|
|
20240909,151400,129547575,525,525,525,525,36
|
|
20240909,151300,129528675,525,525,525,525,150
|
|
20240909,151200,129449925,525,525,525,525,0
|
|
20240909,151100,129449925,525,525,525,525,200
|
|
20240909,151000,129344925,527,527,527,527,0
|
|
20240909,150900,129344925,527,527,527,527,0
|
|
20240909,150800,129344925,527,527,527,527,0
|
|
20240909,150700,129344925,527,527,527,527,0
|
|
20240909,150600,129344925,527,527,527,527,0
|
|
20240909,150500,129344925,527,526,527,526,6
|
|
20240909,150400,129341766,525,525,525,525,0
|
|
20240909,150300,129341766,525,525,525,525,0
|
|
20240909,150200,129341766,525,525,525,525,0
|
|
20240909,150100,129341766,525,525,525,525,0
|
|
20240909,150000,129341766,525,525,525,525,0
|
|
20240909,145900,129341766,525,525,525,525,0
|
|
20240909,145800,129341766,525,525,525,525,0
|
|
20240909,145700,129341766,525,525,525,525,0
|
|
20240909,145600,129341766,525,525,525,525,0
|
|
20240909,145500,129341766,525,525,525,525,0
|
|
20240909,145400,129341766,525,525,525,525,0
|
|
20240909,145300,129341766,525,525,525,525,0
|
|
20240909,145200,129341766,525,525,525,525,0
|
|
20240909,145100,129341766,525,525,525,525,0
|
|
20240909,145000,129341766,525,525,525,525,0
|
|
20240909,144900,129341766,525,525,525,525,0
|
|
20240909,144800,129341766,525,525,525,525,50
|
|
20240909,144700,129315516,524,524,524,524,0
|
|
20240909,144600,129315516,524,524,524,524,0
|
|
20240909,144500,129315516,524,524,524,524,0
|
|
20240909,144400,129315516,524,524,524,524,0
|
|
20240909,144300,129315516,524,524,524,524,0
|
|
20240909,144200,129315516,524,524,524,524,42
|
|
20240909,144100,129293508,524,524,524,524,0
|
|
20240909,144000,129293508,524,524,524,524,0
|
|
20240909,143900,129293508,524,524,524,524,0
|
|
20240909,143800,129293508,524,524,524,524,0
|
|
20240909,143700,129293508,524,524,524,524,30
|
|
20240909,143600,129277788,524,524,524,524,0
|
|
20240909,143500,129277788,524,524,524,524,0
|
|
20240909,143400,129277788,524,524,524,524,0
|
|
20240909,143300,129277788,524,524,524,524,0
|
|
20240909,143200,129277788,524,524,524,524,0
|
|
20240909,143100,129277788,524,524,524,524,0
|
|
20240909,143000,129277788,524,524,524,524,0
|
|
20240909,142900,129277788,524,524,524,524,0
|
|
20240909,142800,129277788,524,524,524,524,0
|
|
20240909,142700,129277788,524,524,524,524,0
|
|
20240909,142600,129277788,524,524,524,524,1
|
|
20240909,142500,129277264,524,524,524,524,0
|
|
20240909,142400,129277264,524,524,524,524,0
|
|
20240909,142300,129277264,524,524,524,524,0
|
|
20240909,142200,129277264,524,524,524,524,0
|
|
20240909,142100,129277264,524,524,524,524,0
|
|
20240909,142000,129277264,524,524,524,524,0
|
|
20240909,141900,129277264,524,524,524,524,0
|
|
20240909,141800,129277264,524,524,524,524,0
|
|
20240909,141700,129277264,524,524,524,524,0
|
|
20240909,141600,129277264,524,524,524,524,0
|
|
20240909,141500,129277264,524,524,524,524,0
|
|
20240909,141400,129277264,524,524,524,524,0
|
|
20240909,141300,129277264,524,524,524,524,0
|
|
20240909,141200,129277264,524,524,524,524,0
|
|
20240909,141100,129277264,524,524,530,524,1665
|
|
20240909,141000,128398539,523,523,523,523,0
|
|
20240909,140900,128398539,523,523,523,523,0
|
|
20240909,140800,128398539,523,523,523,523,2
|
|
20240909,140700,128397493,523,523,523,523,3
|
|
20240909,140600,128395924,523,523,523,522,5
|
|
20240909,140500,128393310,525,525,525,525,0
|
|
20240909,140400,128393310,525,525,525,525,0
|
|
20240909,140300,128393310,525,525,525,525,0
|
|
20240909,140200,128393310,525,525,525,525,0
|
|
20240909,140100,128393310,525,525,525,525,0
|
|
20240909,140000,128393310,525,525,525,525,0
|
|
20240909,135900,128393310,525,525,525,525,0
|
|
20240909,135800,128393310,525,525,525,525,0
|
|
20240909,135700,128393310,525,525,525,525,0
|
|
20240909,135600,128393310,525,525,525,525,0
|
|
20240909,135500,128393310,525,525,525,525,0
|
|
20240909,135400,128393310,525,525,525,525,1
|
|
20240909,135300,128392785,520,520,520,520,305
|
|
20240909,135200,128234185,520,520,520,520,754
|
|
20240909,135100,127842105,520,520,520,520,0
|
|
20240909,135000,127842105,520,520,520,520,400
|
|
20240909,134900,127634105,520,520,520,520,1
|
|
20240909,134800,127633585,517,517,517,517,0
|
|
20240909,134700,127633585,517,517,517,517,0
|
|
20240909,134600,127633585,517,517,517,517,0
|
|
20240909,134500,127633585,517,517,517,517,0
|
|
20240909,134400,127633585,517,517,517,517,0
|
|
20240909,134300,127633585,517,518,518,517,4300
|
|
20240909,134200,125410385,517,519,519,517,5000
|
|
20240909,134100,122825272,520,520,520,520,0
|
|
20240909,134000,122825272,520,520,520,520,10
|
|
20240909,133900,122820072,520,520,520,520,0
|
|
20240909,133800,122820072,520,520,521,520,3012
|
|
20240909,133700,121252620,520,519,520,519,2
|
|
20240909,133600,121251581,529,529,529,529,0
|
|
20240909,133500,121251581,529,529,529,529,0
|
|
20240909,133400,121251581,529,529,529,529,0
|
|
20240909,133300,121251581,529,529,529,529,0
|
|
20240909,133200,121251581,529,529,529,529,0
|
|
20240909,133100,121251581,529,529,529,529,0
|
|
20240909,133000,121251581,529,529,529,529,0
|
|
20240909,132900,121251581,529,529,529,529,0
|
|
20240909,132800,121251581,529,529,529,529,0
|
|
20240909,132700,121251581,529,529,529,529,0
|
|
20240909,132600,121251581,529,529,529,529,0
|
|
20240909,132500,121251581,529,529,529,529,0
|
|
20240909,132400,121251581,529,529,529,529,0
|
|
20240909,132300,121251581,529,529,529,529,0
|
|
20240909,132200,121251581,529,529,529,529,0
|
|
20240909,132100,121251581,529,529,529,529,0
|
|
20240909,132000,121251581,529,529,529,529,0
|
|
20240909,131900,121251581,529,529,529,529,0
|
|
20240909,131800,121251581,529,529,529,529,0
|
|
20240909,131700,121251581,529,529,529,529,0
|
|
20240909,131600,121251581,529,529,529,529,0
|
|
20240909,131500,121251581,529,529,529,529,1
|
|
20240909,131400,121251052,522,522,522,522,2711
|
|
20240909,131300,119835910,519,520,521,519,615
|
|
20240909,131200,119516703,520,520,520,520,4386
|
|
20240909,131100,117235983,517,519,519,517,700
|
|
20240909,131000,116874062,520,520,520,520,0
|
|
20240909,130900,116874062,520,520,520,520,0
|
|
20240909,130800,116874062,520,520,520,520,0
|
|
20240909,130700,116874062,520,520,520,520,200
|
|
20240909,130600,116770062,520,520,520,520,0
|
|
20240909,130500,116770062,520,520,520,520,43
|
|
20240909,130400,116747702,520,520,520,520,0
|
|
20240909,130300,116747702,520,520,520,520,200
|
|
20240909,130200,116643702,520,520,520,520,12174
|
|
20240909,130100,110313222,520,520,520,520,0
|
|
20240909,130000,110313222,520,520,520,520,0
|
|
20240909,125900,110313222,520,520,520,520,95
|
|
20240909,125800,110263822,520,520,520,520,1
|
|
20240909,125700,110263302,517,517,517,517,0
|
|
20240909,125600,110263302,517,517,517,517,0
|
|
20240909,125500,110263302,517,517,520,517,4053
|
|
20240909,125400,108162969,517,517,517,517,200
|
|
20240909,125300,108059569,517,517,517,517,0
|
|
20240909,125200,108059569,517,517,517,517,0
|
|
20240909,125100,108059569,517,517,517,517,0
|
|
20240909,125000,108059569,517,517,517,517,0
|
|
20240909,124900,108059569,517,517,517,517,0
|
|
20240909,124800,108059569,517,517,517,517,3
|
|
20240909,124700,108058018,516,516,516,516,0
|
|
20240909,124600,108058018,516,516,516,516,0
|
|
20240909,124500,108058018,516,516,516,516,0
|
|
20240909,124400,108058018,516,516,516,516,0
|
|
20240909,124300,108058018,516,516,516,516,0
|
|
20240909,124200,108058018,516,516,516,516,0
|
|
20240909,124100,108058018,516,516,516,516,0
|
|
20240909,124000,108058018,516,516,516,516,0
|
|
20240909,123900,108058018,516,516,516,516,0
|
|
20240909,123800,108058018,516,516,516,516,1
|
|
20240909,123700,108057502,517,517,517,517,0
|
|
20240909,123600,108057502,517,517,517,517,89
|
|
20240909,123500,108011489,519,519,519,519,2473
|
|
20240909,123400,106728002,517,517,517,517,111
|
|
20240909,123300,106670615,517,517,517,517,0
|
|
20240909,123200,106670615,517,517,517,517,4
|
|
20240909,123100,106668547,517,517,517,517,6
|
|
20240909,123000,106665445,518,518,518,518,0
|
|
20240909,122900,106665445,518,518,518,518,0
|
|
20240909,122800,106665445,518,518,518,518,0
|
|
20240909,122700,106665445,518,518,518,518,0
|
|
20240909,122600,106665445,518,518,518,518,0
|
|
20240909,122500,106665445,518,518,518,518,0
|
|
20240909,122400,106665445,518,518,518,518,0
|
|
20240909,122300,106665445,518,518,518,518,0
|
|
20240909,122200,106665445,518,518,518,518,0
|
|
20240909,122100,106665445,518,513,518,513,2700
|
|
20240909,122000,105267590,513,513,513,513,0
|
|
20240909,121900,105267590,513,513,513,513,0
|
|
20240909,121800,105267590,513,513,513,513,0
|
|
20240909,121700,105267590,513,513,513,513,0
|
|
20240909,121600,105267590,513,513,513,513,100
|
|
20240909,121500,105216290,513,513,513,513,101
|
|
20240909,121400,105164477,513,513,513,513,100
|
|
20240909,121300,105113177,511,511,511,511,0
|
|
20240909,121200,105113177,511,512,512,511,1280
|
|
20240909,121100,104459079,503,503,503,503,0
|
|
20240909,121000,104459079,503,503,503,503,0
|
|
20240909,120900,104459079,503,513,513,503,7301
|
|
20240909,120800,100765763,518,518,518,518,0
|
|
20240909,120700,100765763,518,515,518,512,2000
|
|
20240909,120600,99734060,516,516,516,516,0
|
|
20240909,120500,99734060,516,516,516,516,0
|
|
20240909,120400,99734060,516,516,516,516,0
|
|
20240909,120300,99734060,516,516,516,516,0
|
|
20240909,120200,99734060,516,516,516,516,100
|
|
20240909,120100,99682460,516,515,516,515,44
|
|
20240909,120000,99659798,517,509,517,508,3976
|
|
20240909,115900,97628509,508,513,513,508,3000
|
|
20240909,115800,96102830,519,519,519,519,0
|
|
20240909,115700,96102830,519,513,519,513,41
|
|
20240909,115600,96081791,513,514,514,509,11000
|
|
20240909,115500,90474565,509,509,509,509,0
|
|
20240909,115400,90474565,509,509,509,509,0
|
|
20240909,115300,90474565,509,509,509,509,0
|
|
20240909,115200,90474565,509,518,518,509,10000
|
|
20240909,115100,85372731,517,517,522,517,2707
|
|
20240909,115000,83963462,514,514,514,514,0
|
|
20240909,114900,83963462,514,514,514,514,0
|
|
20240909,114800,83963462,514,514,514,514,0
|
|
20240909,114700,83963462,514,514,514,514,26
|
|
20240909,114600,83950098,517,517,517,517,9
|
|
20240909,114500,83945445,513,516,516,513,5500
|
|
20240909,114400,81121843,513,513,513,513,0
|
|
20240909,114300,81121843,513,513,513,513,2300
|
|
20240909,114200,79941943,517,517,517,517,0
|
|
20240909,114100,79941943,517,517,517,517,2192
|
|
20240909,114000,78808679,517,517,517,517,0
|
|
20240909,113900,78808679,517,517,517,517,791
|
|
20240909,113800,78399732,518,517,522,517,3767
|
|
20240909,113700,76442566,522,517,522,513,6852
|
|
20240909,113600,72909868,522,517,522,517,2008
|
|
20240909,113500,71862297,516,516,516,516,0
|
|
20240909,113400,71862297,516,516,516,516,12
|
|
20240909,113300,71856105,516,516,516,516,50
|
|
20240909,113200,71830305,513,513,513,513,1200
|
|
20240909,113100,71214705,512,516,516,512,3004
|
|
20240909,113000,69674641,518,518,518,518,681
|
|
20240909,112900,69321883,519,519,519,519,20
|
|
20240909,112800,69311503,521,512,522,512,11311
|
|
20240909,112700,63470410,511,518,518,501,48673
|
|
20240909,112600,38813808,528,528,528,528,0
|
|
20240909,112500,38813808,528,525,528,506,12398
|
|
20240909,112400,32452819,532,532,532,532,0
|
|
20240909,112300,32452819,532,532,532,532,0
|
|
20240909,112200,32452819,532,530,532,508,8398
|
|
20240909,112100,28081167,529,529,529,529,0
|
|
20240909,112000,28081167,529,529,529,529,0
|
|
20240909,111900,28081167,529,529,529,529,0
|
|
20240909,111800,28081167,529,529,529,529,0
|
|
20240909,111700,28081167,529,529,529,529,0
|
|
20240909,111600,28081167,529,529,529,529,0
|
|
20240909,111500,28081167,529,529,529,529,0
|
|
20240909,111400,28081167,529,529,529,529,0
|
|
20240909,111300,28081167,529,529,529,529,0
|
|
20240909,111200,28081167,529,529,529,529,0
|
|
20240909,111100,28081167,529,529,529,529,24
|
|
20240909,111000,28068471,530,530,530,530,0
|
|
20240909,110900,28068471,530,530,530,530,0
|
|
20240909,110800,28068471,530,530,530,530,0
|
|
20240909,110700,28068471,530,530,530,530,0
|
|
20240909,110600,28068471,530,530,530,530,0
|
|
20240909,110500,28068471,530,530,530,530,0
|
|
20240909,110400,28068471,530,530,530,530,408
|
|
20240909,110300,27852231,530,530,530,530,0
|
|
20240909,110200,27852231,530,530,530,530,67
|
|
20240909,110100,27816721,530,530,530,530,0
|
|
20240909,110000,27816721,530,530,530,530,12
|
|
20240909,105900,27810361,532,532,532,532,0
|
|
20240909,105800,27810361,532,532,532,532,0
|
|
20240909,105700,27810361,532,532,532,532,0
|
|
20240909,105600,27810361,532,532,532,532,0
|
|
20240909,105500,27810361,532,532,532,532,0
|
|
20240909,105400,27810361,532,532,532,532,0
|
|
20240909,105300,27810361,532,532,532,532,0
|
|
20240909,105200,27810361,532,532,532,532,0
|
|
20240909,105100,27810361,532,532,532,532,0
|
|
20240909,105000,27810361,532,532,532,532,0
|
|
20240909,104900,27810361,532,532,532,532,0
|
|
20240909,104800,27810361,532,532,532,532,0
|
|
20240909,104700,27810361,532,532,532,532,1
|
|
20240909,104600,27809829,530,530,530,530,0
|
|
20240909,104500,27809829,530,530,530,530,0
|
|
20240909,104400,27809829,530,530,530,530,0
|
|
20240909,104300,27809829,530,530,530,530,0
|
|
20240909,104200,27809829,530,530,530,530,0
|
|
20240909,104100,27809829,530,530,530,530,0
|
|
20240909,104000,27809829,530,530,530,530,0
|
|
20240909,103900,27809829,530,530,530,530,0
|
|
20240909,103800,27809829,530,530,530,530,0
|
|
20240909,103700,27809829,530,530,530,530,700
|
|
20240909,103600,27438829,530,530,530,530,0
|
|
20240909,103500,27438829,530,530,530,530,0
|
|
20240909,103400,27438829,530,530,530,530,0
|
|
20240909,103300,27438829,530,530,530,530,0
|
|
20240909,103200,27438829,530,530,530,530,0
|
|
20240909,103100,27438829,530,530,530,530,0
|
|
20240909,103000,27438829,530,530,530,530,0
|
|
20240909,102900,27438829,530,530,530,530,427
|
|
20240909,102800,27212519,532,532,532,532,0
|
|
20240909,102700,27212519,532,532,532,532,0
|
|
20240909,102600,27212519,532,532,532,532,0
|
|
20240909,102500,27212519,532,532,532,532,738
|
|
20240909,102400,26819903,534,534,534,534,0
|
|
20240909,102300,26819903,534,534,534,534,0
|
|
20240909,102200,26819903,534,534,534,534,0
|
|
20240909,102100,26819903,534,534,534,534,0
|
|
20240909,102000,26819903,534,534,534,534,0
|
|
20240909,101900,26819903,534,534,534,534,20
|
|
20240909,101800,26809223,532,532,532,532,0
|
|
20240909,101700,26809223,532,532,532,532,0
|
|
20240909,101600,26809223,532,532,532,532,0
|
|
20240909,101500,26809223,532,532,532,532,0
|
|
20240909,101400,26809223,532,532,532,532,862
|
|
20240909,101300,26350639,532,532,532,532,0
|
|
20240909,101200,26350639,532,532,532,532,0
|
|
20240909,101100,26350639,532,532,532,532,0
|
|
20240909,101000,26350639,532,532,532,532,0
|
|
20240909,100900,26350639,532,532,532,532,0
|
|
20240909,100800,26350639,532,532,532,532,0
|
|
20240909,100700,26350639,532,532,532,532,0
|
|
20240909,100600,26350639,532,532,532,532,0
|
|
20240909,100500,26350639,532,532,532,532,0
|
|
20240909,100400,26350639,532,532,532,532,0
|
|
20240909,100300,26350639,532,532,532,532,0
|
|
20240909,100200,26350639,532,533,533,532,2001
|
|
20240909,100100,25284107,533,533,533,533,1
|
|
20240909,100000,25283574,528,527,528,527,819
|
|
20240909,095900,24851188,530,527,530,525,1333
|
|
20240909,095800,24146349,530,530,530,530,500
|
|
20240909,095700,23881349,530,530,530,530,0
|
|
20240909,095600,23881349,530,530,530,530,10
|
|
20240909,095500,23876049,531,531,531,531,0
|
|
20240909,095400,23876049,531,531,531,531,0
|
|
20240909,095300,23876049,531,531,531,531,0
|
|
20240909,095200,23876049,531,531,531,531,0
|
|
20240909,095100,23876049,531,531,531,531,0
|
|
20240909,095000,23876049,531,531,531,531,10
|
|
20240909,094900,23870739,532,532,532,532,678
|
|
20240909,094800,23510043,533,533,533,533,500
|
|
20240909,094700,23243543,533,533,533,533,0
|
|
20240909,094600,23243543,533,533,533,533,10
|
|
20240909,094500,23238213,533,533,533,533,0
|
|
20240909,094400,23238213,533,533,533,533,1
|
|
20240909,094300,23237680,533,533,533,533,50
|
|
20240909,094200,23211030,534,534,534,534,0
|
|
20240909,094100,23211030,534,534,534,534,0
|
|
20240909,094000,23211030,534,534,534,534,1
|
|
20240909,093900,23210496,534,534,534,534,2
|
|
20240909,093800,23209428,534,533,535,533,228
|
|
20240909,093700,23087676,532,525,532,525,1371
|
|
20240909,093600,22366343,525,525,525,525,12
|
|
20240909,093500,22360043,525,525,525,525,4
|
|
20240909,093400,22357943,525,524,525,524,100
|
|
20240909,093300,22305461,525,525,525,509,1119
|
|
20240909,093200,21721532,525,525,525,525,18
|
|
20240909,093100,21712082,526,526,526,526,5
|
|
20240909,093000,21709452,526,526,526,526,1
|
|
20240909,092900,21708926,526,530,530,526,43
|
|
20240909,092800,21686233,530,530,530,530,1
|
|
20240909,092700,21685703,530,531,531,530,2
|
|
20240909,092600,21684642,532,533,533,532,3
|
|
20240909,092500,21683045,536,536,536,536,99
|
|
20240909,092400,21629981,535,535,535,535,500
|
|
20240909,092300,21362481,536,529,536,529,100
|
|
20240909,092200,21309438,530,530,530,530,11
|
|
20240909,092100,21303608,529,533,533,529,2588
|
|
20240909,092000,19926722,534,534,534,534,21
|
|
20240909,091900,19915508,537,537,537,537,0
|
|
20240909,091800,19915508,537,537,537,537,1
|
|
20240909,091700,19914971,537,537,537,537,0
|
|
20240909,091600,19914971,537,537,537,537,1
|
|
20240909,091500,19914434,537,533,537,533,16
|
|
20240909,091400,19905866,538,536,538,534,50
|
|
20240909,091300,19879011,537,538,538,532,27761
|
|
20240909,091200,5109459,538,538,538,538,2
|
|
20240909,091100,5108383,538,538,538,538,400
|
|
20240909,091000,4893183,538,538,538,538,2
|
|
20240909,090900,4892107,542,541,542,541,3852
|
|
20240909,090800,2805174,542,534,542,533,1253
|
|
20240909,090700,2136816,543,542,543,542,630
|
|
20240909,090600,1794744,541,540,541,540,346
|
|
20240909,090500,1607804,540,541,541,540,4
|
|
20240909,090400,1605643,534,528,534,528,412
|
|
20240909,090300,1388035,530,530,530,530,0
|
|
20240909,090200,1388035,530,530,530,530,2
|
|
20240909,090100,1386975,519,526,526,519,319
|
|
20240909,090000,1219601,531,505,531,505,2415
|