586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184300,69055351,515,515,515,515,2563
|
|
20240913,184200,69055351,515,515,515,515,0
|
|
20240913,184100,69055351,515,515,515,515,0
|
|
20240913,184000,69055351,515,515,515,515,0
|
|
20240913,183900,69055351,515,515,515,515,0
|
|
20240913,183800,69055351,515,515,515,515,0
|
|
20240913,183700,69055351,515,515,515,515,0
|
|
20240913,183600,69055351,515,515,515,515,0
|
|
20240913,183500,69055351,515,515,515,515,0
|
|
20240913,183400,69055351,515,515,515,515,0
|
|
20240913,183300,69055351,515,515,515,515,0
|
|
20240913,183200,69055351,515,515,515,515,0
|
|
20240913,183100,69055351,515,515,515,515,0
|
|
20240913,183000,69055351,515,515,515,515,0
|
|
20240913,182900,69055351,515,515,515,515,0
|
|
20240913,182800,69055351,515,515,515,515,0
|
|
20240913,182700,69055351,515,515,515,515,0
|
|
20240913,182600,69055351,515,515,515,515,0
|
|
20240913,182500,69055351,515,515,515,515,0
|
|
20240913,182400,69055351,515,515,515,515,0
|
|
20240913,182300,69055351,515,515,515,515,0
|
|
20240913,182200,69055351,515,515,515,515,0
|
|
20240913,182100,69055351,515,515,515,515,0
|
|
20240913,182000,69055351,515,515,515,515,0
|
|
20240913,181900,69055351,515,515,515,515,0
|
|
20240913,181800,69055351,515,515,515,515,0
|
|
20240913,181700,69055351,515,515,515,515,0
|
|
20240913,181600,69055351,515,515,515,515,0
|
|
20240913,181500,69055351,515,515,515,515,0
|
|
20240913,181400,69055351,515,515,515,515,0
|
|
20240913,181300,69055351,515,515,515,515,2563
|
|
20240913,181200,69055351,515,515,515,515,0
|
|
20240913,181100,69055351,515,515,515,515,0
|
|
20240913,181000,69055351,515,515,515,515,0
|
|
20240913,180900,69055351,515,515,515,515,0
|
|
20240913,180800,69055351,515,515,515,515,0
|
|
20240913,180700,69055351,515,515,515,515,0
|
|
20240913,180600,69055351,515,515,515,515,0
|
|
20240913,180500,69055351,515,515,515,515,0
|
|
20240913,180400,69055351,515,515,515,515,0
|
|
20240913,180300,69055351,515,515,515,515,0
|
|
20240913,180200,69055351,515,515,515,515,0
|
|
20240913,180100,69055351,515,515,515,515,0
|
|
20240913,180000,69055351,515,515,515,515,0
|
|
20240913,175900,69055351,515,515,515,515,0
|
|
20240913,175800,69055351,515,515,515,515,0
|
|
20240913,175700,69055351,515,515,515,515,0
|
|
20240913,175600,69055351,515,515,515,515,0
|
|
20240913,175500,69055351,515,515,515,515,0
|
|
20240913,175400,69055351,515,515,515,515,0
|
|
20240913,175300,69055351,515,515,515,515,0
|
|
20240913,175200,69055351,515,515,515,515,0
|
|
20240913,175100,69055351,515,515,515,515,0
|
|
20240913,175000,69055351,515,515,515,515,0
|
|
20240913,174900,69055351,515,515,515,515,0
|
|
20240913,174800,69055351,515,515,515,515,0
|
|
20240913,174700,69055351,515,515,515,515,0
|
|
20240913,174600,69055351,515,515,515,515,0
|
|
20240913,174500,69055351,515,515,515,515,0
|
|
20240913,174400,69055351,515,515,515,515,0
|
|
20240913,174300,69055351,515,515,515,515,2563
|
|
20240913,174200,69055351,515,515,515,515,0
|
|
20240913,174100,69055351,515,515,515,515,0
|
|
20240913,174000,69055351,515,515,515,515,0
|
|
20240913,173900,69055351,515,515,515,515,0
|
|
20240913,173800,69055351,515,515,515,515,0
|
|
20240913,173700,69055351,515,515,515,515,0
|
|
20240913,173600,69055351,515,515,515,515,0
|
|
20240913,173500,69055351,515,515,515,515,0
|
|
20240913,173400,69055351,515,515,515,515,0
|
|
20240913,173300,69055351,515,515,515,515,0
|
|
20240913,173200,69055351,515,515,515,515,0
|
|
20240913,173100,69055351,515,515,515,515,0
|
|
20240913,173000,69055351,515,515,515,515,0
|
|
20240913,172900,69055351,515,515,515,515,0
|
|
20240913,172800,69055351,515,515,515,515,0
|
|
20240913,172700,69055351,515,515,515,515,0
|
|
20240913,172600,69055351,515,515,515,515,0
|
|
20240913,172500,69055351,515,515,515,515,0
|
|
20240913,172400,69055351,515,515,515,515,0
|
|
20240913,172300,69055351,515,515,515,515,0
|
|
20240913,172200,69055351,515,515,515,515,0
|
|
20240913,172100,69055351,515,515,515,515,0
|
|
20240913,172000,69055351,515,515,515,515,0
|
|
20240913,171900,69055351,515,515,515,515,0
|
|
20240913,171800,69055351,515,515,515,515,0
|
|
20240913,171700,69055351,515,515,515,515,0
|
|
20240913,171600,69055351,515,515,515,515,0
|
|
20240913,171500,69055351,515,515,515,515,0
|
|
20240913,171400,69055351,515,515,515,515,0
|
|
20240913,171300,69055351,515,515,515,515,2563
|
|
20240913,171200,69055351,515,515,515,515,0
|
|
20240913,171100,69055351,515,515,515,515,0
|
|
20240913,171000,69055351,515,515,515,515,0
|
|
20240913,170900,69055351,515,515,515,515,0
|
|
20240913,170800,69055351,515,515,515,515,0
|
|
20240913,170700,69055351,515,515,515,515,0
|
|
20240913,170600,69055351,515,515,515,515,0
|
|
20240913,170500,69055351,515,515,515,515,0
|
|
20240913,170400,69055351,515,515,515,515,0
|
|
20240913,170300,69055351,515,515,515,515,0
|
|
20240913,170200,69055351,515,515,515,515,0
|
|
20240913,170100,69055351,515,515,515,515,0
|
|
20240913,170000,69055351,515,515,515,515,0
|
|
20240913,165900,69055351,515,515,515,515,0
|
|
20240913,165800,69055351,515,515,515,515,0
|
|
20240913,165700,69055351,515,515,515,515,0
|
|
20240913,165600,69055351,515,515,515,515,0
|
|
20240913,165500,69055351,515,515,515,515,0
|
|
20240913,165400,69055351,515,515,515,515,0
|
|
20240913,165300,69055351,515,515,515,515,0
|
|
20240913,165200,69055351,515,515,515,515,0
|
|
20240913,165100,69055351,515,515,515,515,0
|
|
20240913,165000,69055351,515,515,515,515,0
|
|
20240913,164900,69055351,515,515,515,515,0
|
|
20240913,164800,69055351,515,515,515,515,0
|
|
20240913,164700,69055351,515,515,515,515,0
|
|
20240913,164600,69055351,515,515,515,515,0
|
|
20240913,164500,69055351,515,515,515,515,0
|
|
20240913,164400,69055351,515,515,515,515,0
|
|
20240913,164300,69055351,515,515,515,515,2563
|
|
20240913,164200,69055351,515,515,515,515,0
|
|
20240913,164100,69055351,515,515,515,515,0
|
|
20240913,164000,69055351,515,515,515,515,0
|
|
20240913,163900,69055351,515,515,515,515,0
|
|
20240913,163800,69055351,515,515,515,515,0
|
|
20240913,163700,69055351,515,515,515,515,0
|
|
20240913,163600,69055351,515,515,515,515,0
|
|
20240913,163500,69055351,515,515,515,515,0
|
|
20240913,163400,69055351,515,515,515,515,0
|
|
20240913,163300,69055351,515,515,515,515,0
|
|
20240913,163200,69055351,515,515,515,515,0
|
|
20240913,163100,69055351,515,515,515,515,0
|
|
20240913,163000,69055351,515,515,515,515,0
|
|
20240913,162900,69055351,515,515,515,515,0
|
|
20240913,162800,69055351,515,515,515,515,0
|
|
20240913,162700,69055351,515,515,515,515,0
|
|
20240913,162600,69055351,515,515,515,515,0
|
|
20240913,162500,69055351,515,515,515,515,0
|
|
20240913,162400,69055351,515,515,515,515,0
|
|
20240913,162300,69055351,515,515,515,515,0
|
|
20240913,162200,69055351,515,515,515,515,0
|
|
20240913,162100,69055351,515,515,515,515,0
|
|
20240913,162000,69055351,515,515,515,515,0
|
|
20240913,161900,69055351,515,515,515,515,0
|
|
20240913,161800,69055351,515,515,515,515,0
|
|
20240913,161700,69055351,515,515,515,515,0
|
|
20240913,161600,69055351,515,515,515,515,0
|
|
20240913,161500,69055351,515,515,515,515,0
|
|
20240913,161400,69055351,515,515,515,515,0
|
|
20240913,161300,69055351,515,515,515,515,2563
|
|
20240913,161200,69055351,515,515,515,515,0
|
|
20240913,161100,69055351,515,515,515,515,0
|
|
20240913,161000,69055351,515,515,515,515,0
|
|
20240913,160900,69055351,515,515,515,515,0
|
|
20240913,160800,69055351,515,515,515,515,0
|
|
20240913,160700,69055351,515,515,515,515,0
|
|
20240913,160600,69055351,515,515,515,515,0
|
|
20240913,160500,69055351,515,515,515,515,0
|
|
20240913,160400,69055351,515,515,515,515,0
|
|
20240913,160300,69055351,515,515,515,515,0
|
|
20240913,160200,69055351,515,515,515,515,0
|
|
20240913,160100,69055351,515,515,515,515,0
|
|
20240913,160000,69055351,515,515,515,515,0
|
|
20240913,155900,69055351,515,515,515,515,0
|
|
20240913,155800,69055351,515,515,515,515,0
|
|
20240913,155700,69055351,515,515,515,515,0
|
|
20240913,155600,69055351,515,515,515,515,0
|
|
20240913,155500,69055351,515,515,515,515,0
|
|
20240913,155400,69055351,515,515,515,515,0
|
|
20240913,155300,69055351,515,515,515,515,0
|
|
20240913,155200,69055351,515,515,515,515,0
|
|
20240913,155100,69055351,515,515,515,515,0
|
|
20240913,155000,69055351,515,515,515,515,0
|
|
20240913,154900,69055351,515,515,515,515,0
|
|
20240913,154800,69055351,515,515,515,515,0
|
|
20240913,154700,69055351,515,515,515,515,0
|
|
20240913,154600,69055351,515,515,515,515,0
|
|
20240913,154500,69055351,515,515,515,515,0
|
|
20240913,154400,69055351,515,515,515,515,0
|
|
20240913,154300,69055351,515,515,515,515,2563
|
|
20240913,154200,69055351,515,515,515,515,0
|
|
20240913,154100,69055351,515,515,515,515,0
|
|
20240913,154000,69055351,515,515,515,515,0
|
|
20240913,153900,69055351,515,515,515,515,0
|
|
20240913,153800,69055351,515,515,515,515,0
|
|
20240913,153700,69055351,515,515,515,515,0
|
|
20240913,153600,69055351,515,515,515,515,0
|
|
20240913,153500,69055351,515,515,515,515,0
|
|
20240913,153400,69055351,515,515,515,515,0
|
|
20240913,153300,69055351,515,515,515,515,0
|
|
20240913,153200,69055351,515,515,515,515,0
|
|
20240913,153100,69055351,515,515,515,515,0
|
|
20240913,153000,69055351,515,515,515,515,2563
|
|
20240913,152900,67735406,518,518,518,518,0
|
|
20240913,152800,67735406,518,518,518,518,0
|
|
20240913,152700,67735406,518,518,518,518,0
|
|
20240913,152600,67735406,518,518,518,518,0
|
|
20240913,152500,67735406,518,518,518,518,0
|
|
20240913,152400,67735406,518,518,518,518,0
|
|
20240913,152300,67735406,518,518,518,518,0
|
|
20240913,152200,67735406,518,518,518,518,0
|
|
20240913,152100,67735406,518,518,518,518,0
|
|
20240913,152000,67735406,518,518,518,518,0
|
|
20240913,151900,67735406,518,518,518,515,179
|
|
20240913,151800,67642718,518,518,518,518,0
|
|
20240913,151700,67642718,518,518,518,518,5
|
|
20240913,151600,67640128,517,519,519,517,11
|
|
20240913,151500,67634434,519,518,519,515,506
|
|
20240913,151400,67371890,513,516,516,513,222
|
|
20240913,151300,67257931,517,517,517,517,0
|
|
20240913,151200,67257931,517,519,519,517,9
|
|
20240913,151100,67253273,518,518,518,518,5
|
|
20240913,151000,67250683,516,518,518,516,400
|
|
20240913,150900,67044256,520,520,520,520,7
|
|
20240913,150800,67040616,519,519,519,519,1
|
|
20240913,150700,67040097,518,519,519,518,10
|
|
20240913,150600,67034912,520,520,520,520,0
|
|
20240913,150500,67034912,520,520,520,520,0
|
|
20240913,150400,67034912,520,520,520,520,0
|
|
20240913,150300,67034912,520,519,520,519,600
|
|
20240913,150200,66722999,519,518,519,518,3
|
|
20240913,150100,66721444,511,513,513,511,9804
|
|
20240913,150000,61704087,514,514,514,514,81
|
|
20240913,145900,61662453,515,515,515,514,144
|
|
20240913,145800,61588322,515,515,515,515,1911
|
|
20240913,145700,60604157,515,514,515,513,4089
|
|
20240913,145600,58505103,515,515,515,515,0
|
|
20240913,145500,58505103,515,515,515,515,235
|
|
20240913,145400,58384078,515,515,515,515,4469
|
|
20240913,145300,56082543,517,517,517,517,0
|
|
20240913,145200,56082543,517,517,517,517,0
|
|
20240913,145100,56082543,517,517,517,517,0
|
|
20240913,145000,56082543,517,517,517,517,0
|
|
20240913,144900,56082543,517,517,517,517,0
|
|
20240913,144800,56082543,517,517,517,517,1
|
|
20240913,144700,56082026,513,515,515,513,2400
|
|
20240913,144600,54848396,516,516,516,516,0
|
|
20240913,144500,54848396,516,516,516,516,0
|
|
20240913,144400,54848396,516,516,516,516,100
|
|
20240913,144300,54796796,517,517,517,517,67
|
|
20240913,144200,54762157,517,517,517,517,0
|
|
20240913,144100,54762157,517,517,517,517,0
|
|
20240913,144000,54762157,517,517,517,517,15
|
|
20240913,143900,54754402,518,518,518,518,0
|
|
20240913,143800,54754402,518,518,518,518,0
|
|
20240913,143700,54754402,518,518,518,518,27
|
|
20240913,143600,54740416,517,517,517,517,185
|
|
20240913,143500,54644771,515,515,515,515,0
|
|
20240913,143400,54644771,515,515,515,515,0
|
|
20240913,143300,54644771,515,515,515,515,0
|
|
20240913,143200,54644771,515,515,515,514,2529
|
|
20240913,143100,53343636,516,516,516,516,1
|
|
20240913,143000,53343120,519,519,519,519,0
|
|
20240913,142900,53343120,519,519,519,519,0
|
|
20240913,142800,53343120,519,519,519,519,0
|
|
20240913,142700,53343120,519,519,519,519,0
|
|
20240913,142600,53343120,519,519,519,519,0
|
|
20240913,142500,53343120,519,519,519,519,0
|
|
20240913,142400,53343120,519,519,519,519,0
|
|
20240913,142300,53343120,519,519,519,519,0
|
|
20240913,142200,53343120,519,519,519,519,10
|
|
20240913,142100,53337930,515,515,515,515,0
|
|
20240913,142000,53337930,515,515,515,515,0
|
|
20240913,141900,53337930,515,515,515,515,0
|
|
20240913,141800,53337930,515,515,515,515,0
|
|
20240913,141700,53337930,515,515,515,515,116
|
|
20240913,141600,53278190,515,515,515,515,2884
|
|
20240913,141500,51792930,515,515,515,515,0
|
|
20240913,141400,51792930,515,515,515,515,0
|
|
20240913,141300,51792930,515,515,516,515,6500
|
|
20240913,141200,48445330,515,515,515,515,0
|
|
20240913,141100,48445330,515,515,515,515,2900
|
|
20240913,141000,46951830,516,516,516,516,100
|
|
20240913,140900,46900230,517,517,517,517,0
|
|
20240913,140800,46900230,517,517,517,517,0
|
|
20240913,140700,46900230,517,517,517,517,0
|
|
20240913,140600,46900230,517,517,517,517,0
|
|
20240913,140500,46900230,517,517,517,517,0
|
|
20240913,140400,46900230,517,517,517,517,0
|
|
20240913,140300,46900230,517,517,517,517,0
|
|
20240913,140200,46900230,517,517,517,517,2500
|
|
20240913,140100,45607730,516,516,516,516,0
|
|
20240913,140000,45607730,516,516,516,516,100
|
|
20240913,135900,45556130,515,515,515,515,0
|
|
20240913,135800,45556130,515,515,515,515,0
|
|
20240913,135700,45556130,515,515,515,515,0
|
|
20240913,135600,45556130,515,516,516,515,795
|
|
20240913,135500,45146699,518,518,518,518,0
|
|
20240913,135400,45146699,518,518,518,518,0
|
|
20240913,135300,45146699,518,518,518,518,0
|
|
20240913,135200,45146699,518,518,518,518,0
|
|
20240913,135100,45146699,518,518,518,518,0
|
|
20240913,135000,45146699,518,518,518,518,51
|
|
20240913,134900,45120281,520,520,520,520,0
|
|
20240913,134800,45120281,520,520,520,520,300
|
|
20240913,134700,44964281,520,520,520,520,3
|
|
20240913,134600,44962721,519,519,519,519,0
|
|
20240913,134500,44962721,519,519,519,519,0
|
|
20240913,134400,44962721,519,519,519,519,3
|
|
20240913,134300,44961164,514,514,514,514,0
|
|
20240913,134200,44961164,514,514,514,514,0
|
|
20240913,134100,44961164,514,514,514,514,0
|
|
20240913,134000,44961164,514,514,514,514,0
|
|
20240913,133900,44961164,514,514,514,514,0
|
|
20240913,133800,44961164,514,514,514,514,0
|
|
20240913,133700,44961164,514,514,514,514,0
|
|
20240913,133600,44961164,514,514,514,514,0
|
|
20240913,133500,44961164,514,514,514,514,0
|
|
20240913,133400,44961164,514,514,514,514,1
|
|
20240913,133300,44960650,512,515,515,512,5077
|
|
20240913,133200,42356977,515,515,515,515,0
|
|
20240913,133100,42356977,515,515,515,515,0
|
|
20240913,133000,42356977,515,515,515,515,0
|
|
20240913,132900,42356977,515,515,515,515,0
|
|
20240913,132800,42356977,515,515,515,515,0
|
|
20240913,132700,42356977,515,515,515,515,0
|
|
20240913,132600,42356977,515,515,515,515,0
|
|
20240913,132500,42356977,515,515,515,515,0
|
|
20240913,132400,42356977,515,515,515,515,0
|
|
20240913,132300,42356977,515,515,515,515,18
|
|
20240913,132200,42347707,515,515,515,515,0
|
|
20240913,132100,42347707,515,515,515,515,0
|
|
20240913,132000,42347707,515,515,515,515,0
|
|
20240913,131900,42347707,515,515,515,515,1922
|
|
20240913,131800,41357877,514,515,515,514,687
|
|
20240913,131700,41004181,515,515,515,515,3
|
|
20240913,131600,41002636,519,519,519,519,0
|
|
20240913,131500,41002636,519,519,519,519,0
|
|
20240913,131400,41002636,519,519,519,519,0
|
|
20240913,131300,41002636,519,519,519,519,1
|
|
20240913,131200,41002117,515,515,515,515,2434
|
|
20240913,131100,39748607,515,515,515,515,0
|
|
20240913,131000,39748607,515,516,516,515,36
|
|
20240913,130900,39730047,516,517,517,516,332
|
|
20240913,130800,39558449,518,518,518,518,0
|
|
20240913,130700,39558449,518,518,518,518,0
|
|
20240913,130600,39558449,518,518,518,518,0
|
|
20240913,130500,39558449,518,518,518,518,0
|
|
20240913,130400,39558449,518,518,518,518,0
|
|
20240913,130300,39558449,518,518,518,518,0
|
|
20240913,130200,39558449,518,518,518,518,0
|
|
20240913,130100,39558449,518,518,518,518,0
|
|
20240913,130000,39558449,518,518,518,518,0
|
|
20240913,125900,39558449,518,518,518,518,0
|
|
20240913,125800,39558449,518,519,519,518,10
|
|
20240913,125700,39553264,517,520,520,517,116
|
|
20240913,125600,39492982,520,520,520,520,0
|
|
20240913,125500,39492982,520,520,520,520,10
|
|
20240913,125400,39487782,517,517,517,517,0
|
|
20240913,125300,39487782,517,517,517,517,0
|
|
20240913,125200,39487782,517,517,517,517,0
|
|
20240913,125100,39487782,517,519,519,517,25
|
|
20240913,125000,39474829,519,519,519,519,0
|
|
20240913,124900,39474829,519,519,519,519,0
|
|
20240913,124800,39474829,519,520,520,519,6
|
|
20240913,124700,39471710,520,520,520,520,0
|
|
20240913,124600,39471710,520,520,520,520,10
|
|
20240913,124500,39466510,521,521,521,521,0
|
|
20240913,124400,39466510,521,521,521,521,1
|
|
20240913,124300,39465989,517,517,517,517,0
|
|
20240913,124200,39465989,517,517,517,517,0
|
|
20240913,124100,39465989,517,517,517,517,0
|
|
20240913,124000,39465989,517,517,517,517,0
|
|
20240913,123900,39465989,517,517,517,517,0
|
|
20240913,123800,39465989,517,517,517,517,0
|
|
20240913,123700,39465989,517,517,517,517,120
|
|
20240913,123600,39403949,525,525,525,525,0
|
|
20240913,123500,39403949,525,525,525,525,1
|
|
20240913,123400,39403424,518,518,518,518,0
|
|
20240913,123300,39403424,518,518,518,518,75
|
|
20240913,123200,39364574,524,524,524,524,520
|
|
20240913,123100,39092094,524,524,524,524,0
|
|
20240913,123000,39092094,524,524,524,524,0
|
|
20240913,122900,39092094,524,524,524,524,0
|
|
20240913,122800,39092094,524,524,524,524,0
|
|
20240913,122700,39092094,524,524,524,524,0
|
|
20240913,122600,39092094,524,524,524,524,0
|
|
20240913,122500,39092094,524,524,524,524,0
|
|
20240913,122400,39092094,524,524,524,524,0
|
|
20240913,122300,39092094,524,524,524,524,0
|
|
20240913,122200,39092094,524,517,524,517,3000
|
|
20240913,122100,37522715,517,517,517,517,0
|
|
20240913,122000,37522715,517,517,517,517,0
|
|
20240913,121900,37522715,517,517,517,517,0
|
|
20240913,121800,37522715,517,517,517,517,0
|
|
20240913,121700,37522715,517,517,517,517,0
|
|
20240913,121600,37522715,517,517,517,517,0
|
|
20240913,121500,37522715,517,517,517,517,0
|
|
20240913,121400,37522715,517,517,517,517,0
|
|
20240913,121300,37522715,517,517,517,517,0
|
|
20240913,121200,37522715,517,517,517,517,0
|
|
20240913,121100,37522715,517,517,517,517,0
|
|
20240913,121000,37522715,517,517,517,517,0
|
|
20240913,120900,37522715,517,517,517,517,0
|
|
20240913,120800,37522715,517,517,517,517,1
|
|
20240913,120700,37522198,517,517,517,517,0
|
|
20240913,120600,37522198,517,517,517,517,0
|
|
20240913,120500,37522198,517,517,517,517,0
|
|
20240913,120400,37522198,517,517,517,517,0
|
|
20240913,120300,37522198,517,517,517,517,0
|
|
20240913,120200,37522198,517,517,517,517,0
|
|
20240913,120100,37522198,517,517,517,517,0
|
|
20240913,120000,37522198,517,517,517,517,0
|
|
20240913,115900,37522198,517,517,517,517,0
|
|
20240913,115800,37522198,517,517,517,517,0
|
|
20240913,115700,37522198,517,517,517,517,0
|
|
20240913,115600,37522198,517,517,517,517,0
|
|
20240913,115500,37522198,517,517,517,517,0
|
|
20240913,115400,37522198,517,517,517,517,0
|
|
20240913,115300,37522198,517,517,517,517,0
|
|
20240913,115200,37522198,517,517,517,517,0
|
|
20240913,115100,37522198,517,517,517,517,0
|
|
20240913,115000,37522198,517,517,517,517,0
|
|
20240913,114900,37522198,517,517,517,517,0
|
|
20240913,114800,37522198,517,517,517,517,0
|
|
20240913,114700,37522198,517,517,517,517,0
|
|
20240913,114600,37522198,517,517,517,517,0
|
|
20240913,114500,37522198,517,517,517,517,0
|
|
20240913,114400,37522198,517,517,517,517,1
|
|
20240913,114300,37521681,514,517,517,514,3502
|
|
20240913,114200,35719647,517,517,517,517,0
|
|
20240913,114100,35719647,517,517,517,517,0
|
|
20240913,114000,35719647,517,517,517,517,0
|
|
20240913,113900,35719647,517,517,517,517,0
|
|
20240913,113800,35719647,517,517,517,517,100
|
|
20240913,113700,35667947,517,517,517,517,1
|
|
20240913,113600,35667430,515,515,515,515,0
|
|
20240913,113500,35667430,515,515,515,515,0
|
|
20240913,113400,35667430,515,515,515,515,0
|
|
20240913,113300,35667430,515,515,515,515,0
|
|
20240913,113200,35667430,515,515,515,515,26327
|
|
20240913,113100,22109025,515,515,515,515,17659
|
|
20240913,113000,13014640,515,515,515,515,0
|
|
20240913,112900,13014640,515,515,515,515,0
|
|
20240913,112800,13014640,515,515,515,515,1068
|
|
20240913,112700,12464620,515,515,515,515,443
|
|
20240913,112600,12236475,515,515,515,515,0
|
|
20240913,112500,12236475,515,515,515,515,0
|
|
20240913,112400,12236475,515,515,515,515,0
|
|
20240913,112300,12236475,515,515,515,515,0
|
|
20240913,112200,12236475,515,515,515,515,0
|
|
20240913,112100,12236475,515,515,515,515,0
|
|
20240913,112000,12236475,515,515,515,515,0
|
|
20240913,111900,12236475,515,515,515,515,0
|
|
20240913,111800,12236475,515,515,515,515,0
|
|
20240913,111700,12236475,515,515,515,515,0
|
|
20240913,111600,12236475,515,515,515,515,0
|
|
20240913,111500,12236475,515,515,515,515,0
|
|
20240913,111400,12236475,515,515,515,515,0
|
|
20240913,111300,12236475,515,515,515,515,0
|
|
20240913,111200,12236475,515,515,515,515,0
|
|
20240913,111100,12236475,515,515,515,515,0
|
|
20240913,111000,12236475,515,515,515,515,0
|
|
20240913,110900,12236475,515,515,515,515,0
|
|
20240913,110800,12236475,515,515,515,515,0
|
|
20240913,110700,12236475,515,515,515,515,0
|
|
20240913,110600,12236475,515,516,516,515,2137
|
|
20240913,110500,11133790,516,516,516,516,4
|
|
20240913,110400,11131726,516,516,516,516,6
|
|
20240913,110300,11128630,516,516,516,516,4
|
|
20240913,110200,11126566,517,517,517,517,0
|
|
20240913,110100,11126566,517,517,517,517,0
|
|
20240913,110000,11126566,517,517,517,517,0
|
|
20240913,105900,11126566,517,517,517,517,0
|
|
20240913,105800,11126566,517,517,517,517,0
|
|
20240913,105700,11126566,517,517,517,517,0
|
|
20240913,105600,11126566,517,517,517,517,0
|
|
20240913,105500,11126566,517,517,517,517,0
|
|
20240913,105400,11126566,517,517,517,517,81
|
|
20240913,105300,11084689,517,517,517,517,0
|
|
20240913,105200,11084689,517,517,517,517,0
|
|
20240913,105100,11084689,517,517,517,517,0
|
|
20240913,105000,11084689,517,517,517,517,0
|
|
20240913,104900,11084689,517,517,517,517,5
|
|
20240913,104800,11082104,517,517,517,517,2
|
|
20240913,104700,11081070,517,517,517,517,1
|
|
20240913,104600,11080553,517,517,517,517,0
|
|
20240913,104500,11080553,517,517,517,517,1000
|
|
20240913,104400,10563553,516,516,516,516,0
|
|
20240913,104300,10563553,516,516,516,516,0
|
|
20240913,104200,10563553,516,516,516,516,1
|
|
20240913,104100,10563037,517,517,517,517,0
|
|
20240913,104000,10563037,517,517,517,517,0
|
|
20240913,103900,10563037,517,517,517,517,0
|
|
20240913,103800,10563037,517,517,517,517,0
|
|
20240913,103700,10563037,517,517,517,517,0
|
|
20240913,103600,10563037,517,517,517,517,0
|
|
20240913,103500,10563037,517,517,517,517,1
|
|
20240913,103400,10562520,515,515,515,515,0
|
|
20240913,103300,10562520,515,515,515,515,0
|
|
20240913,103200,10562520,515,515,515,515,0
|
|
20240913,103100,10562520,515,515,515,515,0
|
|
20240913,103000,10562520,515,515,515,515,0
|
|
20240913,102900,10562520,515,517,517,515,827
|
|
20240913,102800,10136609,517,517,517,517,0
|
|
20240913,102700,10136609,517,517,517,517,0
|
|
20240913,102600,10136609,517,517,517,517,0
|
|
20240913,102500,10136609,517,517,517,517,0
|
|
20240913,102400,10136609,517,517,517,517,1
|
|
20240913,102300,10136092,513,513,513,513,1000
|
|
20240913,102200,9623092,512,512,512,512,0
|
|
20240913,102100,9623092,512,512,512,512,0
|
|
20240913,102000,9623092,512,512,512,512,0
|
|
20240913,101900,9623092,512,513,513,512,49
|
|
20240913,101800,9597960,517,517,517,517,0
|
|
20240913,101700,9597960,517,517,517,517,1
|
|
20240913,101600,9597443,515,515,515,515,0
|
|
20240913,101500,9597443,515,515,515,515,90
|
|
20240913,101400,9551093,512,512,512,512,0
|
|
20240913,101300,9551093,512,512,512,512,0
|
|
20240913,101200,9551093,512,518,518,512,8982
|
|
20240913,101100,4931163,519,519,519,519,0
|
|
20240913,101000,4931163,519,519,519,519,0
|
|
20240913,100900,4931163,519,519,519,519,0
|
|
20240913,100800,4931163,519,519,519,519,0
|
|
20240913,100700,4931163,519,519,519,519,0
|
|
20240913,100600,4931163,519,519,519,519,0
|
|
20240913,100500,4931163,519,519,519,519,0
|
|
20240913,100400,4931163,519,519,519,519,0
|
|
20240913,100300,4931163,519,519,519,519,0
|
|
20240913,100200,4931163,519,519,519,519,0
|
|
20240913,100100,4931163,519,519,519,519,1
|
|
20240913,100000,4930644,518,518,518,518,0
|
|
20240913,095900,4930644,518,518,518,518,0
|
|
20240913,095800,4930644,518,518,518,518,0
|
|
20240913,095700,4930644,518,518,518,518,15
|
|
20240913,095600,4922874,523,523,523,523,0
|
|
20240913,095500,4922874,523,523,523,523,0
|
|
20240913,095400,4922874,523,523,523,523,1
|
|
20240913,095300,4922351,517,517,517,517,0
|
|
20240913,095200,4922351,517,517,517,517,0
|
|
20240913,095100,4922351,517,517,517,517,0
|
|
20240913,095000,4922351,517,517,517,517,0
|
|
20240913,094900,4922351,517,517,517,517,0
|
|
20240913,094800,4922351,517,517,517,517,0
|
|
20240913,094700,4922351,517,517,517,517,0
|
|
20240913,094600,4922351,517,517,517,517,0
|
|
20240913,094500,4922351,517,520,520,517,227
|
|
20240913,094400,4804552,523,523,523,523,0
|
|
20240913,094300,4804552,523,523,523,523,0
|
|
20240913,094200,4804552,523,523,523,523,0
|
|
20240913,094100,4804552,523,523,523,523,0
|
|
20240913,094000,4804552,523,523,523,523,0
|
|
20240913,093900,4804552,523,523,523,523,0
|
|
20240913,093800,4804552,523,523,523,523,0
|
|
20240913,093700,4804552,523,523,523,523,28
|
|
20240913,093600,4789908,523,523,523,523,0
|
|
20240913,093500,4789908,523,523,523,523,0
|
|
20240913,093400,4789908,523,523,523,523,4
|
|
20240913,093300,4787816,521,521,523,521,125
|
|
20240913,093200,4722680,524,526,526,524,14
|
|
20240913,093100,4715338,522,528,528,522,3
|
|
20240913,093000,4713760,529,522,529,522,135
|
|
20240913,092900,4642905,522,522,522,522,0
|
|
20240913,092800,4642905,522,522,522,522,0
|
|
20240913,092700,4642905,522,522,522,522,3900
|
|
20240913,092600,2607105,522,522,522,522,0
|
|
20240913,092500,2607105,522,522,522,522,0
|
|
20240913,092400,2607105,522,522,522,522,100
|
|
20240913,092300,2554905,522,522,522,522,0
|
|
20240913,092200,2554905,522,521,522,521,1613
|
|
20240913,092100,1714531,521,521,521,521,10
|
|
20240913,092000,1709321,520,520,520,520,100
|
|
20240913,091900,1657321,520,520,520,520,1100
|
|
20240913,091800,1085321,520,520,520,520,113
|
|
20240913,091700,1026561,520,520,520,520,0
|
|
20240913,091600,1026561,520,520,520,520,0
|
|
20240913,091500,1026561,520,520,520,520,0
|
|
20240913,091400,1026561,520,519,520,519,500
|
|
20240913,091300,766660,519,519,519,519,0
|
|
20240913,091200,766660,519,519,519,519,0
|
|
20240913,091100,766660,519,519,519,519,0
|
|
20240913,091000,766660,519,519,519,519,101
|
|
20240913,090900,714241,512,512,512,512,0
|
|
20240913,090800,714241,512,512,512,512,0
|
|
20240913,090700,714241,512,512,512,512,0
|
|
20240913,090600,714241,512,515,515,512,1333
|
|
20240913,090500,28363,515,516,516,515,55
|
|
20240913,090400,0,518,518,518,518,0
|
|
20240913,090300,0,518,518,518,518,0
|
|
20240913,090200,0,518,518,518,518,0
|
|
20240913,090100,0,518,518,518,518,0
|
|
20240913,090000,0,518,518,518,518,0
|