586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184300,36412633,513,513,513,513,859
|
|
20240911,184200,36412633,513,513,513,513,0
|
|
20240911,184100,36412633,513,513,513,513,0
|
|
20240911,184000,36412633,513,513,513,513,0
|
|
20240911,183900,36412633,513,513,513,513,0
|
|
20240911,183800,36412633,513,513,513,513,0
|
|
20240911,183700,36412633,513,513,513,513,0
|
|
20240911,183600,36412633,513,513,513,513,0
|
|
20240911,183500,36412633,513,513,513,513,0
|
|
20240911,183400,36412633,513,513,513,513,0
|
|
20240911,183300,36412633,513,513,513,513,0
|
|
20240911,183200,36412633,513,513,513,513,0
|
|
20240911,183100,36412633,513,513,513,513,0
|
|
20240911,183000,36412633,513,513,513,513,0
|
|
20240911,182900,36412633,513,513,513,513,0
|
|
20240911,182800,36412633,513,513,513,513,0
|
|
20240911,182700,36412633,513,513,513,513,0
|
|
20240911,182600,36412633,513,513,513,513,0
|
|
20240911,182500,36412633,513,513,513,513,0
|
|
20240911,182400,36412633,513,513,513,513,0
|
|
20240911,182300,36412633,513,513,513,513,0
|
|
20240911,182200,36412633,513,513,513,513,0
|
|
20240911,182100,36412633,513,513,513,513,0
|
|
20240911,182000,36412633,513,513,513,513,0
|
|
20240911,181900,36412633,513,513,513,513,0
|
|
20240911,181800,36412633,513,513,513,513,0
|
|
20240911,181700,36412633,513,513,513,513,0
|
|
20240911,181600,36412633,513,513,513,513,0
|
|
20240911,181500,36412633,513,513,513,513,0
|
|
20240911,181400,36412633,513,513,513,513,0
|
|
20240911,181300,36412633,513,513,513,513,859
|
|
20240911,181200,36412633,513,513,513,513,0
|
|
20240911,181100,36412633,513,513,513,513,0
|
|
20240911,181000,36412633,513,513,513,513,0
|
|
20240911,180900,36412633,513,513,513,513,0
|
|
20240911,180800,36412633,513,513,513,513,0
|
|
20240911,180700,36412633,513,513,513,513,0
|
|
20240911,180600,36412633,513,513,513,513,0
|
|
20240911,180500,36412633,513,513,513,513,0
|
|
20240911,180400,36412633,513,513,513,513,0
|
|
20240911,180300,36412633,513,513,513,513,0
|
|
20240911,180200,36412633,513,513,513,513,0
|
|
20240911,180100,36412633,513,513,513,513,0
|
|
20240911,180000,36412633,513,513,513,513,0
|
|
20240911,175900,36412633,513,513,513,513,0
|
|
20240911,175800,36412633,513,513,513,513,0
|
|
20240911,175700,36412633,513,513,513,513,0
|
|
20240911,175600,36412633,513,513,513,513,0
|
|
20240911,175500,36412633,513,513,513,513,0
|
|
20240911,175400,36412633,513,513,513,513,0
|
|
20240911,175300,36412633,513,513,513,513,0
|
|
20240911,175200,36412633,513,513,513,513,0
|
|
20240911,175100,36412633,513,513,513,513,0
|
|
20240911,175000,36412633,513,513,513,513,0
|
|
20240911,174900,36412633,513,513,513,513,0
|
|
20240911,174800,36412633,513,513,513,513,0
|
|
20240911,174700,36412633,513,513,513,513,0
|
|
20240911,174600,36412633,513,513,513,513,0
|
|
20240911,174500,36412633,513,513,513,513,0
|
|
20240911,174400,36412633,513,513,513,513,0
|
|
20240911,174300,36412633,513,513,513,513,859
|
|
20240911,174200,36412633,513,513,513,513,0
|
|
20240911,174100,36412633,513,513,513,513,0
|
|
20240911,174000,36412633,513,513,513,513,0
|
|
20240911,173900,36412633,513,513,513,513,0
|
|
20240911,173800,36412633,513,513,513,513,0
|
|
20240911,173700,36412633,513,513,513,513,0
|
|
20240911,173600,36412633,513,513,513,513,0
|
|
20240911,173500,36412633,513,513,513,513,0
|
|
20240911,173400,36412633,513,513,513,513,0
|
|
20240911,173300,36412633,513,513,513,513,0
|
|
20240911,173200,36412633,513,513,513,513,0
|
|
20240911,173100,36412633,513,513,513,513,0
|
|
20240911,173000,36412633,513,513,513,513,0
|
|
20240911,172900,36412633,513,513,513,513,0
|
|
20240911,172800,36412633,513,513,513,513,0
|
|
20240911,172700,36412633,513,513,513,513,0
|
|
20240911,172600,36412633,513,513,513,513,0
|
|
20240911,172500,36412633,513,513,513,513,0
|
|
20240911,172400,36412633,513,513,513,513,0
|
|
20240911,172300,36412633,513,513,513,513,0
|
|
20240911,172200,36412633,513,513,513,513,0
|
|
20240911,172100,36412633,513,513,513,513,0
|
|
20240911,172000,36412633,513,513,513,513,0
|
|
20240911,171900,36412633,513,513,513,513,0
|
|
20240911,171800,36412633,513,513,513,513,0
|
|
20240911,171700,36412633,513,513,513,513,0
|
|
20240911,171600,36412633,513,513,513,513,0
|
|
20240911,171500,36412633,513,513,513,513,0
|
|
20240911,171400,36412633,513,513,513,513,0
|
|
20240911,171300,36412633,513,513,513,513,859
|
|
20240911,171200,36412633,513,513,513,513,0
|
|
20240911,171100,36412633,513,513,513,513,0
|
|
20240911,171000,36412633,513,513,513,513,0
|
|
20240911,170900,36412633,513,513,513,513,0
|
|
20240911,170800,36412633,513,513,513,513,0
|
|
20240911,170700,36412633,513,513,513,513,0
|
|
20240911,170600,36412633,513,513,513,513,0
|
|
20240911,170500,36412633,513,513,513,513,0
|
|
20240911,170400,36412633,513,513,513,513,0
|
|
20240911,170300,36412633,513,513,513,513,0
|
|
20240911,170200,36412633,513,513,513,513,0
|
|
20240911,170100,36412633,513,513,513,513,0
|
|
20240911,170000,36412633,513,513,513,513,0
|
|
20240911,165900,36412633,513,513,513,513,0
|
|
20240911,165800,36412633,513,513,513,513,0
|
|
20240911,165700,36412633,513,513,513,513,0
|
|
20240911,165600,36412633,513,513,513,513,0
|
|
20240911,165500,36412633,513,513,513,513,0
|
|
20240911,165400,36412633,513,513,513,513,0
|
|
20240911,165300,36412633,513,513,513,513,0
|
|
20240911,165200,36412633,513,513,513,513,0
|
|
20240911,165100,36412633,513,513,513,513,0
|
|
20240911,165000,36412633,513,513,513,513,0
|
|
20240911,164900,36412633,513,513,513,513,0
|
|
20240911,164800,36412633,513,513,513,513,0
|
|
20240911,164700,36412633,513,513,513,513,0
|
|
20240911,164600,36412633,513,513,513,513,0
|
|
20240911,164500,36412633,513,513,513,513,0
|
|
20240911,164400,36412633,513,513,513,513,0
|
|
20240911,164300,36412633,513,513,513,513,859
|
|
20240911,164200,36412633,513,513,513,513,0
|
|
20240911,164100,36412633,513,513,513,513,0
|
|
20240911,164000,36412633,513,513,513,513,0
|
|
20240911,163900,36412633,513,513,513,513,0
|
|
20240911,163800,36412633,513,513,513,513,0
|
|
20240911,163700,36412633,513,513,513,513,0
|
|
20240911,163600,36412633,513,513,513,513,0
|
|
20240911,163500,36412633,513,513,513,513,0
|
|
20240911,163400,36412633,513,513,513,513,0
|
|
20240911,163300,36412633,513,513,513,513,0
|
|
20240911,163200,36412633,513,513,513,513,0
|
|
20240911,163100,36412633,513,513,513,513,0
|
|
20240911,163000,36412633,513,513,513,513,0
|
|
20240911,162900,36412633,513,513,513,513,0
|
|
20240911,162800,36412633,513,513,513,513,0
|
|
20240911,162700,36412633,513,513,513,513,0
|
|
20240911,162600,36412633,513,513,513,513,0
|
|
20240911,162500,36412633,513,513,513,513,0
|
|
20240911,162400,36412633,513,513,513,513,0
|
|
20240911,162300,36412633,513,513,513,513,0
|
|
20240911,162200,36412633,513,513,513,513,0
|
|
20240911,162100,36412633,513,513,513,513,0
|
|
20240911,162000,36412633,513,513,513,513,0
|
|
20240911,161900,36412633,513,513,513,513,0
|
|
20240911,161800,36412633,513,513,513,513,0
|
|
20240911,161700,36412633,513,513,513,513,0
|
|
20240911,161600,36412633,513,513,513,513,0
|
|
20240911,161500,36412633,513,513,513,513,0
|
|
20240911,161400,36412633,513,513,513,513,0
|
|
20240911,161300,36412633,513,513,513,513,859
|
|
20240911,161200,36412633,513,513,513,513,0
|
|
20240911,161100,36412633,513,513,513,513,0
|
|
20240911,161000,36412633,513,513,513,513,0
|
|
20240911,160900,36412633,513,513,513,513,0
|
|
20240911,160800,36412633,513,513,513,513,0
|
|
20240911,160700,36412633,513,513,513,513,0
|
|
20240911,160600,36412633,513,513,513,513,0
|
|
20240911,160500,36412633,513,513,513,513,0
|
|
20240911,160400,36412633,513,513,513,513,0
|
|
20240911,160300,36412633,513,513,513,513,0
|
|
20240911,160200,36412633,513,513,513,513,0
|
|
20240911,160100,36412633,513,513,513,513,0
|
|
20240911,160000,36412633,513,513,513,513,0
|
|
20240911,155900,36412633,513,513,513,513,0
|
|
20240911,155800,36412633,513,513,513,513,0
|
|
20240911,155700,36412633,513,513,513,513,0
|
|
20240911,155600,36412633,513,513,513,513,0
|
|
20240911,155500,36412633,513,513,513,513,0
|
|
20240911,155400,36412633,513,513,513,513,0
|
|
20240911,155300,36412633,513,513,513,513,0
|
|
20240911,155200,36412633,513,513,513,513,0
|
|
20240911,155100,36412633,513,513,513,513,0
|
|
20240911,155000,36412633,513,513,513,513,0
|
|
20240911,154900,36412633,513,513,513,513,0
|
|
20240911,154800,36412633,513,513,513,513,0
|
|
20240911,154700,36412633,513,513,513,513,0
|
|
20240911,154600,36412633,513,513,513,513,0
|
|
20240911,154500,36412633,513,513,513,513,0
|
|
20240911,154400,36412633,513,513,513,513,0
|
|
20240911,154300,36412633,513,513,513,513,859
|
|
20240911,154200,36412633,513,513,513,513,0
|
|
20240911,154100,36412633,513,513,513,513,0
|
|
20240911,154000,36412633,513,513,513,513,0
|
|
20240911,153900,36412633,513,513,513,513,0
|
|
20240911,153800,36412633,513,513,513,513,0
|
|
20240911,153700,36412633,513,513,513,513,0
|
|
20240911,153600,36412633,513,513,513,513,0
|
|
20240911,153500,36412633,513,513,513,513,0
|
|
20240911,153400,36412633,513,513,513,513,0
|
|
20240911,153300,36412633,513,513,513,513,0
|
|
20240911,153200,36412633,513,513,513,513,0
|
|
20240911,153100,36412633,513,513,513,513,0
|
|
20240911,153000,36412633,513,513,513,513,859
|
|
20240911,152900,35971966,524,524,524,524,0
|
|
20240911,152800,35971966,524,524,524,524,0
|
|
20240911,152700,35971966,524,524,524,524,0
|
|
20240911,152600,35971966,524,524,524,524,0
|
|
20240911,152500,35971966,524,524,524,524,0
|
|
20240911,152400,35971966,524,524,524,524,0
|
|
20240911,152300,35971966,524,524,524,524,0
|
|
20240911,152200,35971966,524,524,524,524,0
|
|
20240911,152100,35971966,524,524,524,524,0
|
|
20240911,152000,35971966,524,524,524,524,0
|
|
20240911,151900,35971966,524,524,524,524,0
|
|
20240911,151800,35971966,524,522,524,522,97
|
|
20240911,151700,35921330,519,520,520,519,950
|
|
20240911,151600,35428240,524,524,524,524,0
|
|
20240911,151500,35428240,524,524,524,524,0
|
|
20240911,151400,35428240,524,524,524,524,101
|
|
20240911,151300,35375316,519,519,519,517,1521
|
|
20240911,151200,34586705,526,526,526,526,0
|
|
20240911,151100,34586705,526,526,526,526,0
|
|
20240911,151000,34586705,526,526,526,526,0
|
|
20240911,150900,34586705,526,516,526,516,6900
|
|
20240911,150800,30996794,516,516,516,516,1
|
|
20240911,150700,30996278,516,516,516,516,0
|
|
20240911,150600,30996278,516,516,516,516,0
|
|
20240911,150500,30996278,516,516,516,516,0
|
|
20240911,150400,30996278,516,516,516,516,0
|
|
20240911,150300,30996278,516,516,516,516,0
|
|
20240911,150200,30996278,516,516,516,516,0
|
|
20240911,150100,30996278,516,516,516,516,0
|
|
20240911,150000,30996278,516,516,516,516,0
|
|
20240911,145900,30996278,516,516,516,516,0
|
|
20240911,145800,30996278,516,516,516,516,0
|
|
20240911,145700,30996278,516,516,516,516,0
|
|
20240911,145600,30996278,516,516,516,516,1
|
|
20240911,145500,30995762,515,515,515,515,0
|
|
20240911,145400,30995762,515,515,515,515,0
|
|
20240911,145300,30995762,515,515,515,515,1
|
|
20240911,145200,30995247,515,515,515,515,2
|
|
20240911,145100,30994217,514,514,514,514,0
|
|
20240911,145000,30994217,514,514,514,514,0
|
|
20240911,144900,30994217,514,514,514,514,0
|
|
20240911,144800,30994217,514,514,514,514,0
|
|
20240911,144700,30994217,514,514,514,514,0
|
|
20240911,144600,30994217,514,514,514,514,0
|
|
20240911,144500,30994217,514,514,514,514,0
|
|
20240911,144400,30994217,514,514,514,514,0
|
|
20240911,144300,30994217,514,515,515,514,554
|
|
20240911,144200,30709366,516,516,516,516,0
|
|
20240911,144100,30709366,516,516,516,516,10
|
|
20240911,144000,30704206,516,516,516,516,1
|
|
20240911,143900,30703690,515,515,515,515,215
|
|
20240911,143800,30592965,516,516,516,516,0
|
|
20240911,143700,30592965,516,516,516,516,0
|
|
20240911,143600,30592965,516,516,516,516,200
|
|
20240911,143500,30489765,516,516,516,516,0
|
|
20240911,143400,30489765,516,516,516,516,0
|
|
20240911,143300,30489765,516,516,516,516,10
|
|
20240911,143200,30484605,515,515,515,515,95
|
|
20240911,143100,30435680,515,515,515,515,152
|
|
20240911,143000,30357400,515,515,515,515,0
|
|
20240911,142900,30357400,515,517,517,515,1725
|
|
20240911,142800,29468654,517,517,517,517,0
|
|
20240911,142700,29468654,517,517,517,517,0
|
|
20240911,142600,29468654,517,517,517,517,100
|
|
20240911,142500,29416954,517,517,517,517,200
|
|
20240911,142400,29313554,517,517,517,517,0
|
|
20240911,142300,29313554,517,517,517,517,0
|
|
20240911,142200,29313554,517,517,517,517,0
|
|
20240911,142100,29313554,517,517,517,517,0
|
|
20240911,142000,29313554,517,517,517,517,0
|
|
20240911,141900,29313554,517,517,517,517,0
|
|
20240911,141800,29313554,517,517,517,517,0
|
|
20240911,141700,29313554,517,517,517,517,0
|
|
20240911,141600,29313554,517,517,517,517,0
|
|
20240911,141500,29313554,517,517,517,517,0
|
|
20240911,141400,29313554,517,520,520,517,2759
|
|
20240911,141300,27884755,521,521,521,521,0
|
|
20240911,141200,27884755,521,521,521,521,0
|
|
20240911,141100,27884755,521,521,521,521,5
|
|
20240911,141000,27882150,521,521,521,521,5
|
|
20240911,140900,27879545,522,522,522,522,0
|
|
20240911,140800,27879545,522,522,522,522,0
|
|
20240911,140700,27879545,522,522,522,522,0
|
|
20240911,140600,27879545,522,522,522,522,0
|
|
20240911,140500,27879545,522,522,522,522,0
|
|
20240911,140400,27879545,522,522,522,522,0
|
|
20240911,140300,27879545,522,522,522,522,0
|
|
20240911,140200,27879545,522,522,522,522,0
|
|
20240911,140100,27879545,522,522,522,522,0
|
|
20240911,140000,27879545,522,522,522,522,0
|
|
20240911,135900,27879545,522,522,522,522,0
|
|
20240911,135800,27879545,522,522,522,522,0
|
|
20240911,135700,27879545,522,522,522,522,0
|
|
20240911,135600,27879545,522,522,522,522,0
|
|
20240911,135500,27879545,522,522,522,522,0
|
|
20240911,135400,27879545,522,522,522,522,0
|
|
20240911,135300,27879545,522,522,522,522,0
|
|
20240911,135200,27879545,522,522,522,522,0
|
|
20240911,135100,27879545,522,522,522,522,0
|
|
20240911,135000,27879545,522,522,522,522,0
|
|
20240911,134900,27879545,522,522,522,522,0
|
|
20240911,134800,27879545,522,522,522,522,0
|
|
20240911,134700,27879545,522,522,522,522,0
|
|
20240911,134600,27879545,522,522,522,522,0
|
|
20240911,134500,27879545,522,522,522,522,0
|
|
20240911,134400,27879545,522,522,522,522,267
|
|
20240911,134300,27740171,522,522,522,522,0
|
|
20240911,134200,27740171,522,522,522,522,0
|
|
20240911,134100,27740171,522,522,522,522,0
|
|
20240911,134000,27740171,522,522,522,522,10
|
|
20240911,133900,27734951,522,522,522,522,0
|
|
20240911,133800,27734951,522,522,522,522,0
|
|
20240911,133700,27734951,522,522,522,522,0
|
|
20240911,133600,27734951,522,524,524,522,12
|
|
20240911,133500,27728685,522,522,522,522,0
|
|
20240911,133400,27728685,522,522,522,522,1330
|
|
20240911,133300,27034425,522,522,522,522,0
|
|
20240911,133200,27034425,522,522,522,522,0
|
|
20240911,133100,27034425,522,521,522,521,8100
|
|
20240911,133000,22811935,518,518,518,518,0
|
|
20240911,132900,22811935,518,518,518,518,0
|
|
20240911,132800,22811935,518,518,518,518,0
|
|
20240911,132700,22811935,518,518,518,518,0
|
|
20240911,132600,22811935,518,518,518,518,0
|
|
20240911,132500,22811935,518,518,518,518,0
|
|
20240911,132400,22811935,518,518,518,518,0
|
|
20240911,132300,22811935,518,518,518,518,0
|
|
20240911,132200,22811935,518,518,518,518,0
|
|
20240911,132100,22811935,518,518,518,518,3
|
|
20240911,132000,22810381,521,521,521,521,0
|
|
20240911,131900,22810381,521,521,521,521,0
|
|
20240911,131800,22810381,521,521,521,521,0
|
|
20240911,131700,22810381,521,521,521,521,0
|
|
20240911,131600,22810381,521,521,521,521,0
|
|
20240911,131500,22810381,521,521,521,521,0
|
|
20240911,131400,22810381,521,521,521,521,0
|
|
20240911,131300,22810381,521,521,521,521,0
|
|
20240911,131200,22810381,521,521,521,521,0
|
|
20240911,131100,22810381,521,521,521,521,0
|
|
20240911,131000,22810381,521,521,521,521,0
|
|
20240911,130900,22810381,521,521,521,521,797
|
|
20240911,130800,22395144,521,521,521,521,0
|
|
20240911,130700,22395144,521,521,521,521,0
|
|
20240911,130600,22395144,521,521,521,521,0
|
|
20240911,130500,22395144,521,521,521,521,0
|
|
20240911,130400,22395144,521,521,521,521,0
|
|
20240911,130300,22395144,521,521,521,521,0
|
|
20240911,130200,22395144,521,521,521,521,0
|
|
20240911,130100,22395144,521,521,521,521,0
|
|
20240911,130000,22395144,521,521,521,521,0
|
|
20240911,125900,22395144,521,521,521,521,0
|
|
20240911,125800,22395144,521,521,521,521,0
|
|
20240911,125700,22395144,521,521,521,521,0
|
|
20240911,125600,22395144,521,521,521,521,0
|
|
20240911,125500,22395144,521,521,521,521,0
|
|
20240911,125400,22395144,521,521,521,521,0
|
|
20240911,125300,22395144,521,521,521,521,0
|
|
20240911,125200,22395144,521,521,521,521,0
|
|
20240911,125100,22395144,521,521,521,521,0
|
|
20240911,125000,22395144,521,521,521,521,0
|
|
20240911,124900,22395144,521,521,521,521,0
|
|
20240911,124800,22395144,521,521,521,521,0
|
|
20240911,124700,22395144,521,521,521,521,0
|
|
20240911,124600,22395144,521,521,521,521,21
|
|
20240911,124500,22384203,521,521,521,521,0
|
|
20240911,124400,22384203,521,521,521,521,2697
|
|
20240911,124300,20979066,521,520,521,520,1000
|
|
20240911,124200,20458094,520,520,520,520,0
|
|
20240911,124100,20458094,520,520,520,520,500
|
|
20240911,124000,20198094,520,520,520,520,0
|
|
20240911,123900,20198094,520,520,520,520,2
|
|
20240911,123800,20197054,520,520,520,520,0
|
|
20240911,123700,20197054,520,520,520,520,0
|
|
20240911,123600,20197054,520,520,520,520,3
|
|
20240911,123500,20195494,515,515,515,515,0
|
|
20240911,123400,20195494,515,515,515,515,0
|
|
20240911,123300,20195494,515,515,515,515,0
|
|
20240911,123200,20195494,515,515,515,515,0
|
|
20240911,123100,20195494,515,515,515,515,0
|
|
20240911,123000,20195494,515,515,515,515,0
|
|
20240911,122900,20195494,515,515,515,515,0
|
|
20240911,122800,20195494,515,515,515,515,1960
|
|
20240911,122700,19186094,516,516,516,516,306
|
|
20240911,122600,19028198,519,519,519,519,0
|
|
20240911,122500,19028198,519,519,519,519,700
|
|
20240911,122400,18664898,518,518,518,518,0
|
|
20240911,122300,18664898,518,518,518,518,0
|
|
20240911,122200,18664898,518,518,518,518,0
|
|
20240911,122100,18664898,518,518,518,518,0
|
|
20240911,122000,18664898,518,518,518,518,0
|
|
20240911,121900,18664898,518,518,518,518,0
|
|
20240911,121800,18664898,518,518,518,518,0
|
|
20240911,121700,18664898,518,518,518,518,0
|
|
20240911,121600,18664898,518,518,518,518,0
|
|
20240911,121500,18664898,518,518,518,518,0
|
|
20240911,121400,18664898,518,518,518,518,0
|
|
20240911,121300,18664898,518,518,518,518,0
|
|
20240911,121200,18664898,518,518,518,518,0
|
|
20240911,121100,18664898,518,518,518,518,0
|
|
20240911,121000,18664898,518,518,518,518,0
|
|
20240911,120900,18664898,518,518,518,518,0
|
|
20240911,120800,18664898,518,518,518,518,0
|
|
20240911,120700,18664898,518,518,518,518,0
|
|
20240911,120600,18664898,518,518,518,518,0
|
|
20240911,120500,18664898,518,518,518,518,0
|
|
20240911,120400,18664898,518,518,518,518,0
|
|
20240911,120300,18664898,518,518,518,518,0
|
|
20240911,120200,18664898,518,518,518,518,0
|
|
20240911,120100,18664898,518,518,518,518,354
|
|
20240911,120000,18481526,519,519,519,519,0
|
|
20240911,115900,18481526,519,519,519,519,0
|
|
20240911,115800,18481526,519,519,519,519,0
|
|
20240911,115700,18481526,519,519,519,519,0
|
|
20240911,115600,18481526,519,519,519,519,0
|
|
20240911,115500,18481526,519,519,519,519,0
|
|
20240911,115400,18481526,519,519,519,519,0
|
|
20240911,115300,18481526,519,519,519,519,0
|
|
20240911,115200,18481526,519,519,519,519,0
|
|
20240911,115100,18481526,519,519,519,519,0
|
|
20240911,115000,18481526,519,519,519,519,0
|
|
20240911,114900,18481526,519,519,519,519,0
|
|
20240911,114800,18481526,519,519,519,519,0
|
|
20240911,114700,18481526,519,519,519,519,0
|
|
20240911,114600,18481526,519,519,519,519,0
|
|
20240911,114500,18481526,519,519,519,519,0
|
|
20240911,114400,18481526,519,519,519,519,0
|
|
20240911,114300,18481526,519,519,519,519,0
|
|
20240911,114200,18481526,519,519,519,519,0
|
|
20240911,114100,18481526,519,519,519,519,22
|
|
20240911,114000,18470108,515,515,515,515,0
|
|
20240911,113900,18470108,515,515,515,515,0
|
|
20240911,113800,18470108,515,516,516,515,111
|
|
20240911,113700,18412942,515,515,515,515,0
|
|
20240911,113600,18412942,515,515,515,515,0
|
|
20240911,113500,18412942,515,515,515,515,0
|
|
20240911,113400,18412942,515,515,515,515,0
|
|
20240911,113300,18412942,515,515,515,515,0
|
|
20240911,113200,18412942,515,515,515,515,0
|
|
20240911,113100,18412942,515,515,515,515,0
|
|
20240911,113000,18412942,515,515,515,515,0
|
|
20240911,112900,18412942,515,516,516,515,5
|
|
20240911,112800,18410366,518,518,518,518,0
|
|
20240911,112700,18410366,518,518,518,518,0
|
|
20240911,112600,18410366,518,518,518,518,0
|
|
20240911,112500,18410366,518,518,518,518,0
|
|
20240911,112400,18410366,518,518,518,518,3
|
|
20240911,112300,18408812,520,520,520,520,0
|
|
20240911,112200,18408812,520,520,520,520,0
|
|
20240911,112100,18408812,520,520,520,520,0
|
|
20240911,112000,18408812,520,520,520,520,0
|
|
20240911,111900,18408812,520,520,520,520,0
|
|
20240911,111800,18408812,520,520,520,520,0
|
|
20240911,111700,18408812,520,520,520,520,0
|
|
20240911,111600,18408812,520,520,520,520,0
|
|
20240911,111500,18408812,520,520,520,520,0
|
|
20240911,111400,18408812,520,520,520,520,0
|
|
20240911,111300,18408812,520,520,520,520,0
|
|
20240911,111200,18408812,520,520,520,520,0
|
|
20240911,111100,18408812,520,520,520,520,0
|
|
20240911,111000,18408812,520,520,520,520,3
|
|
20240911,110900,18407252,520,520,520,520,0
|
|
20240911,110800,18407252,520,520,520,520,0
|
|
20240911,110700,18407252,520,520,520,520,0
|
|
20240911,110600,18407252,520,520,520,520,0
|
|
20240911,110500,18407252,520,520,520,520,0
|
|
20240911,110400,18407252,520,520,520,520,1
|
|
20240911,110300,18406732,517,517,517,517,133
|
|
20240911,110200,18337971,516,516,516,516,0
|
|
20240911,110100,18337971,516,516,516,516,5
|
|
20240911,110000,18335391,515,515,515,515,0
|
|
20240911,105900,18335391,515,515,515,515,127
|
|
20240911,105800,18269986,515,515,515,515,0
|
|
20240911,105700,18269986,515,515,515,515,0
|
|
20240911,105600,18269986,515,515,515,515,1350
|
|
20240911,105500,17574736,517,517,517,517,0
|
|
20240911,105400,17574736,517,517,517,517,21
|
|
20240911,105300,17563879,517,517,517,517,0
|
|
20240911,105200,17563879,517,516,517,516,38
|
|
20240911,105100,17544270,517,517,517,517,1
|
|
20240911,105000,17543753,517,517,517,517,0
|
|
20240911,104900,17543753,517,517,517,517,200
|
|
20240911,104800,17440353,517,517,517,517,0
|
|
20240911,104700,17440353,517,517,517,517,3
|
|
20240911,104600,17438802,517,516,517,512,2518
|
|
20240911,104500,16146211,516,516,516,516,0
|
|
20240911,104400,16146211,516,516,516,516,0
|
|
20240911,104300,16146211,516,516,516,516,0
|
|
20240911,104200,16146211,516,516,516,516,0
|
|
20240911,104100,16146211,516,516,516,516,0
|
|
20240911,104000,16146211,516,516,516,516,443
|
|
20240911,103900,15917623,515,515,515,515,0
|
|
20240911,103800,15917623,515,515,515,515,0
|
|
20240911,103700,15917623,515,515,515,515,0
|
|
20240911,103600,15917623,515,515,515,515,0
|
|
20240911,103500,15917623,515,515,515,515,2563
|
|
20240911,103400,14597678,516,516,516,516,0
|
|
20240911,103300,14597678,516,517,517,516,455
|
|
20240911,103200,14362522,520,520,520,520,0
|
|
20240911,103100,14362522,520,520,520,520,1
|
|
20240911,103000,14362002,520,520,520,520,0
|
|
20240911,102900,14362002,520,520,520,520,0
|
|
20240911,102800,14362002,520,520,520,520,0
|
|
20240911,102700,14362002,520,520,520,520,0
|
|
20240911,102600,14362002,520,517,520,517,151
|
|
20240911,102500,14283932,517,517,517,517,0
|
|
20240911,102400,14283932,517,517,517,517,0
|
|
20240911,102300,14283932,517,517,517,517,0
|
|
20240911,102200,14283932,517,517,517,517,0
|
|
20240911,102100,14283932,517,517,517,517,0
|
|
20240911,102000,14283932,517,517,517,517,0
|
|
20240911,101900,14283932,517,517,517,517,255
|
|
20240911,101800,14152097,517,517,517,517,1
|
|
20240911,101700,14151580,517,517,517,517,17
|
|
20240911,101600,14142791,516,516,516,516,0
|
|
20240911,101500,14142791,516,516,516,516,0
|
|
20240911,101400,14142791,516,516,516,516,0
|
|
20240911,101300,14142791,516,516,516,516,0
|
|
20240911,101200,14142791,516,518,518,516,30
|
|
20240911,101100,14127292,520,520,520,520,0
|
|
20240911,101000,14127292,520,520,520,520,0
|
|
20240911,100900,14127292,520,520,520,520,0
|
|
20240911,100800,14127292,520,520,520,520,0
|
|
20240911,100700,14127292,520,520,520,520,1
|
|
20240911,100600,14126772,516,517,517,516,400
|
|
20240911,100500,13920263,519,519,519,519,0
|
|
20240911,100400,13920263,519,519,519,519,0
|
|
20240911,100300,13920263,519,519,519,519,0
|
|
20240911,100200,13920263,519,519,519,519,31
|
|
20240911,100100,13904174,519,519,519,519,1
|
|
20240911,100000,13903655,519,519,519,519,0
|
|
20240911,095900,13903655,519,519,519,519,0
|
|
20240911,095800,13903655,519,519,519,519,0
|
|
20240911,095700,13903655,519,519,519,519,0
|
|
20240911,095600,13903655,519,519,519,519,0
|
|
20240911,095500,13903655,519,519,519,519,2
|
|
20240911,095400,13902617,519,519,519,519,0
|
|
20240911,095300,13902617,519,519,519,519,0
|
|
20240911,095200,13902617,519,519,519,519,0
|
|
20240911,095100,13902617,519,519,519,519,1210
|
|
20240911,095000,13274627,520,520,520,520,2
|
|
20240911,094900,13273587,520,520,520,520,2
|
|
20240911,094800,13272547,520,520,520,520,550
|
|
20240911,094700,12986547,521,521,521,521,0
|
|
20240911,094600,12986547,521,521,521,521,10
|
|
20240911,094500,12981337,522,523,523,522,79
|
|
20240911,094400,12940025,523,523,523,523,5
|
|
20240911,094300,12937410,522,522,522,522,905
|
|
20240911,094200,12465000,523,523,523,523,5
|
|
20240911,094100,12462385,524,524,524,524,0
|
|
20240911,094000,12462385,524,524,524,524,0
|
|
20240911,093900,12462385,524,524,524,524,0
|
|
20240911,093800,12462385,524,516,525,516,8017
|
|
20240911,093700,8325243,516,520,520,516,12104
|
|
20240911,093600,2062875,521,521,521,521,1
|
|
20240911,093500,2062354,522,522,522,522,6
|
|
20240911,093400,2059222,521,521,521,521,0
|
|
20240911,093300,2059222,521,521,522,521,13
|
|
20240911,093200,2052446,524,524,524,524,12
|
|
20240911,093100,2046158,524,524,524,522,21
|
|
20240911,093000,2035164,523,523,523,523,5
|
|
20240911,092900,2032549,524,525,525,524,1505
|
|
20240911,092800,1242429,525,525,525,524,15
|
|
20240911,092700,1234559,525,525,525,525,50
|
|
20240911,092600,1208309,525,525,525,525,150
|
|
20240911,092500,1129559,527,527,527,527,0
|
|
20240911,092400,1129559,527,527,527,527,10
|
|
20240911,092300,1124289,527,527,527,527,0
|
|
20240911,092200,1124289,527,527,527,527,0
|
|
20240911,092100,1124289,527,527,527,527,1
|
|
20240911,092000,1123762,528,528,528,528,0
|
|
20240911,091900,1123762,528,527,528,527,17
|
|
20240911,091800,1114802,518,518,518,518,0
|
|
20240911,091700,1114802,518,518,518,518,2
|
|
20240911,091600,1113766,518,518,518,518,2
|
|
20240911,091500,1112730,530,530,530,530,0
|
|
20240911,091400,1112730,530,530,530,530,0
|
|
20240911,091300,1112730,530,530,530,530,0
|
|
20240911,091200,1112730,530,530,530,530,0
|
|
20240911,091100,1112730,530,528,530,528,87
|
|
20240911,091000,1066772,527,526,527,526,224
|
|
20240911,090900,948859,509,527,527,509,667
|
|
20240911,090800,605046,525,526,526,525,27
|
|
20240911,090700,590866,527,527,527,527,0
|
|
20240911,090600,590866,527,525,527,525,44
|
|
20240911,090500,567756,525,525,525,525,30
|
|
20240911,090400,552006,526,526,526,526,0
|
|
20240911,090300,552006,526,526,526,526,0
|
|
20240911,090200,552006,526,526,526,526,0
|
|
20240911,090100,552006,526,530,530,526,25
|
|
20240911,090000,538806,534,534,534,534,1009
|