587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184400,42060215,528,528,528,528,599
|
|
20240924,184300,42060215,528,528,528,528,0
|
|
20240924,184200,42060215,528,528,528,528,0
|
|
20240924,184100,42060215,528,528,528,528,0
|
|
20240924,184000,42060215,528,528,528,528,0
|
|
20240924,183900,42060215,528,528,528,528,0
|
|
20240924,183800,42060215,528,528,528,528,0
|
|
20240924,183700,42060215,528,528,528,528,0
|
|
20240924,183600,42060215,528,528,528,528,0
|
|
20240924,183500,42060215,528,528,528,528,0
|
|
20240924,183400,42060215,528,528,528,528,0
|
|
20240924,183300,42060215,528,528,528,528,0
|
|
20240924,183200,42060215,528,528,528,528,0
|
|
20240924,183100,42060215,528,528,528,528,0
|
|
20240924,183000,42060215,528,528,528,528,0
|
|
20240924,182900,42060215,528,528,528,528,0
|
|
20240924,182800,42060215,528,528,528,528,0
|
|
20240924,182700,42060215,528,528,528,528,0
|
|
20240924,182600,42060215,528,528,528,528,0
|
|
20240924,182500,42060215,528,528,528,528,0
|
|
20240924,182400,42060215,528,528,528,528,0
|
|
20240924,182300,42060215,528,528,528,528,0
|
|
20240924,182200,42060215,528,528,528,528,0
|
|
20240924,182100,42060215,528,528,528,528,0
|
|
20240924,182000,42060215,528,528,528,528,0
|
|
20240924,181900,42060215,528,528,528,528,0
|
|
20240924,181800,42060215,528,528,528,528,0
|
|
20240924,181700,42060215,528,528,528,528,0
|
|
20240924,181600,42060215,528,528,528,528,0
|
|
20240924,181500,42060215,528,528,528,528,0
|
|
20240924,181400,42060215,528,528,528,528,599
|
|
20240924,181300,42060215,528,528,528,528,0
|
|
20240924,181200,42060215,528,528,528,528,0
|
|
20240924,181100,42060215,528,528,528,528,0
|
|
20240924,181000,42060215,528,528,528,528,0
|
|
20240924,180900,42060215,528,528,528,528,0
|
|
20240924,180800,42060215,528,528,528,528,0
|
|
20240924,180700,42060215,528,528,528,528,0
|
|
20240924,180600,42060215,528,528,528,528,0
|
|
20240924,180500,42060215,528,528,528,528,0
|
|
20240924,180400,42060215,528,528,528,528,0
|
|
20240924,180300,42060215,528,528,528,528,0
|
|
20240924,180200,42060215,528,528,528,528,0
|
|
20240924,180100,42060215,528,528,528,528,0
|
|
20240924,180000,42060215,528,528,528,528,0
|
|
20240924,175900,42060215,528,528,528,528,0
|
|
20240924,175800,42060215,528,528,528,528,0
|
|
20240924,175700,42060215,528,528,528,528,0
|
|
20240924,175600,42060215,528,528,528,528,0
|
|
20240924,175500,42060215,528,528,528,528,0
|
|
20240924,175400,42060215,528,528,528,528,0
|
|
20240924,175300,42060215,528,528,528,528,0
|
|
20240924,175200,42060215,528,528,528,528,0
|
|
20240924,175100,42060215,528,528,528,528,0
|
|
20240924,175000,42060215,528,528,528,528,0
|
|
20240924,174900,42060215,528,528,528,528,0
|
|
20240924,174800,42060215,528,528,528,528,0
|
|
20240924,174700,42060215,528,528,528,528,0
|
|
20240924,174600,42060215,528,528,528,528,0
|
|
20240924,174500,42060215,528,528,528,528,0
|
|
20240924,174400,42060215,528,528,528,528,599
|
|
20240924,174300,42060215,528,528,528,528,0
|
|
20240924,174200,42060215,528,528,528,528,0
|
|
20240924,174100,42060215,528,528,528,528,0
|
|
20240924,174000,42060215,528,528,528,528,0
|
|
20240924,173900,42060215,528,528,528,528,0
|
|
20240924,173800,42060215,528,528,528,528,0
|
|
20240924,173700,42060215,528,528,528,528,0
|
|
20240924,173600,42060215,528,528,528,528,0
|
|
20240924,173500,42060215,528,528,528,528,0
|
|
20240924,173400,42060215,528,528,528,528,0
|
|
20240924,173300,42060215,528,528,528,528,0
|
|
20240924,173200,42060215,528,528,528,528,0
|
|
20240924,173100,42060215,528,528,528,528,0
|
|
20240924,173000,42060215,528,528,528,528,0
|
|
20240924,172900,42060215,528,528,528,528,0
|
|
20240924,172800,42060215,528,528,528,528,0
|
|
20240924,172700,42060215,528,528,528,528,0
|
|
20240924,172600,42060215,528,528,528,528,0
|
|
20240924,172500,42060215,528,528,528,528,0
|
|
20240924,172400,42060215,528,528,528,528,0
|
|
20240924,172300,42060215,528,528,528,528,0
|
|
20240924,172200,42060215,528,528,528,528,0
|
|
20240924,172100,42060215,528,528,528,528,0
|
|
20240924,172000,42060215,528,528,528,528,0
|
|
20240924,171900,42060215,528,528,528,528,0
|
|
20240924,171800,42060215,528,528,528,528,0
|
|
20240924,171700,42060215,528,528,528,528,0
|
|
20240924,171600,42060215,528,528,528,528,0
|
|
20240924,171500,42060215,528,528,528,528,0
|
|
20240924,171400,42060215,528,528,528,528,599
|
|
20240924,171300,42060215,528,528,528,528,0
|
|
20240924,171200,42060215,528,528,528,528,0
|
|
20240924,171100,42060215,528,528,528,528,0
|
|
20240924,171000,42060215,528,528,528,528,0
|
|
20240924,170900,42060215,528,528,528,528,0
|
|
20240924,170800,42060215,528,528,528,528,0
|
|
20240924,170700,42060215,528,528,528,528,0
|
|
20240924,170600,42060215,528,528,528,528,0
|
|
20240924,170500,42060215,528,528,528,528,0
|
|
20240924,170400,42060215,528,528,528,528,0
|
|
20240924,170300,42060215,528,528,528,528,0
|
|
20240924,170200,42060215,528,528,528,528,0
|
|
20240924,170100,42060215,528,528,528,528,0
|
|
20240924,170000,42060215,528,528,528,528,0
|
|
20240924,165900,42060215,528,528,528,528,0
|
|
20240924,165800,42060215,528,528,528,528,0
|
|
20240924,165700,42060215,528,528,528,528,0
|
|
20240924,165600,42060215,528,528,528,528,0
|
|
20240924,165500,42060215,528,528,528,528,0
|
|
20240924,165400,42060215,528,528,528,528,0
|
|
20240924,165300,42060215,528,528,528,528,0
|
|
20240924,165200,42060215,528,528,528,528,0
|
|
20240924,165100,42060215,528,528,528,528,0
|
|
20240924,165000,42060215,528,528,528,528,0
|
|
20240924,164900,42060215,528,528,528,528,0
|
|
20240924,164800,42060215,528,528,528,528,0
|
|
20240924,164700,42060215,528,528,528,528,0
|
|
20240924,164600,42060215,528,528,528,528,0
|
|
20240924,164500,42060215,528,528,528,528,0
|
|
20240924,164400,42060215,528,528,528,528,599
|
|
20240924,164300,42060215,528,528,528,528,0
|
|
20240924,164200,42060215,528,528,528,528,0
|
|
20240924,164100,42060215,528,528,528,528,0
|
|
20240924,164000,42060215,528,528,528,528,0
|
|
20240924,163900,42060215,528,528,528,528,0
|
|
20240924,163800,42060215,528,528,528,528,0
|
|
20240924,163700,42060215,528,528,528,528,0
|
|
20240924,163600,42060215,528,528,528,528,0
|
|
20240924,163500,42060215,528,528,528,528,0
|
|
20240924,163400,42060215,528,528,528,528,0
|
|
20240924,163300,42060215,528,528,528,528,0
|
|
20240924,163200,42060215,528,528,528,528,0
|
|
20240924,163100,42060215,528,528,528,528,0
|
|
20240924,163000,42060215,528,528,528,528,0
|
|
20240924,162900,42060215,528,528,528,528,0
|
|
20240924,162800,42060215,528,528,528,528,0
|
|
20240924,162700,42060215,528,528,528,528,0
|
|
20240924,162600,42060215,528,528,528,528,0
|
|
20240924,162500,42060215,528,528,528,528,0
|
|
20240924,162400,42060215,528,528,528,528,0
|
|
20240924,162300,42060215,528,528,528,528,0
|
|
20240924,162200,42060215,528,528,528,528,0
|
|
20240924,162100,42060215,528,528,528,528,0
|
|
20240924,162000,42060215,528,528,528,528,0
|
|
20240924,161900,42060215,528,528,528,528,0
|
|
20240924,161800,42060215,528,528,528,528,0
|
|
20240924,161700,42060215,528,528,528,528,0
|
|
20240924,161600,42060215,528,528,528,528,0
|
|
20240924,161500,42060215,528,528,528,528,0
|
|
20240924,161400,42060215,528,528,528,528,599
|
|
20240924,161300,42060215,528,528,528,528,0
|
|
20240924,161200,42060215,528,528,528,528,0
|
|
20240924,161100,42060215,528,528,528,528,0
|
|
20240924,161000,42060215,528,528,528,528,0
|
|
20240924,160900,42060215,528,528,528,528,0
|
|
20240924,160800,42060215,528,528,528,528,0
|
|
20240924,160700,42060215,528,528,528,528,0
|
|
20240924,160600,42060215,528,528,528,528,0
|
|
20240924,160500,42060215,528,528,528,528,0
|
|
20240924,160400,42060215,528,528,528,528,0
|
|
20240924,160300,42060215,528,528,528,528,0
|
|
20240924,160200,42060215,528,528,528,528,0
|
|
20240924,160100,42060215,528,528,528,528,0
|
|
20240924,160000,42060215,528,528,528,528,0
|
|
20240924,155900,42060215,528,528,528,528,0
|
|
20240924,155800,42060215,528,528,528,528,0
|
|
20240924,155700,42060215,528,528,528,528,0
|
|
20240924,155600,42060215,528,528,528,528,0
|
|
20240924,155500,42060215,528,528,528,528,0
|
|
20240924,155400,42060215,528,528,528,528,0
|
|
20240924,155300,42060215,528,528,528,528,0
|
|
20240924,155200,42060215,528,528,528,528,0
|
|
20240924,155100,42060215,528,528,528,528,0
|
|
20240924,155000,42060215,528,528,528,528,0
|
|
20240924,154900,42060215,528,528,528,528,0
|
|
20240924,154800,42060215,528,528,528,528,0
|
|
20240924,154700,42060215,528,528,528,528,0
|
|
20240924,154600,42060215,528,528,528,528,0
|
|
20240924,154500,42060215,528,528,528,528,0
|
|
20240924,154400,42060215,528,528,528,528,599
|
|
20240924,154300,42060215,528,528,528,528,0
|
|
20240924,154200,42060215,528,528,528,528,0
|
|
20240924,154100,42060215,528,528,528,528,0
|
|
20240924,154000,42060215,528,528,528,528,0
|
|
20240924,153900,42060215,528,528,528,528,0
|
|
20240924,153800,42060215,528,528,528,528,0
|
|
20240924,153700,42060215,528,528,528,528,0
|
|
20240924,153600,42060215,528,528,528,528,0
|
|
20240924,153500,42060215,528,528,528,528,0
|
|
20240924,153400,42060215,528,528,528,528,0
|
|
20240924,153300,42060215,528,528,528,528,0
|
|
20240924,153200,42060215,528,528,528,528,0
|
|
20240924,153100,42060215,528,528,528,528,0
|
|
20240924,153000,42060215,528,528,528,528,599
|
|
20240924,152900,41743943,528,528,528,528,0
|
|
20240924,152800,41743943,528,528,528,528,0
|
|
20240924,152700,41743943,528,528,528,528,0
|
|
20240924,152600,41743943,528,528,528,528,0
|
|
20240924,152500,41743943,528,528,528,528,0
|
|
20240924,152400,41743943,528,528,528,528,0
|
|
20240924,152300,41743943,528,528,528,528,0
|
|
20240924,152200,41743943,528,528,528,528,0
|
|
20240924,152100,41743943,528,528,528,528,0
|
|
20240924,152000,41743943,528,528,528,528,0
|
|
20240924,151900,41743943,528,528,528,528,0
|
|
20240924,151800,41743943,528,530,530,528,190
|
|
20240924,151700,41643479,529,529,529,529,0
|
|
20240924,151600,41643479,529,529,529,529,0
|
|
20240924,151500,41643479,529,529,529,529,0
|
|
20240924,151400,41643479,529,529,529,529,0
|
|
20240924,151300,41643479,529,529,529,529,0
|
|
20240924,151200,41643479,529,529,529,529,0
|
|
20240924,151100,41643479,529,529,529,529,0
|
|
20240924,151000,41643479,529,529,529,529,0
|
|
20240924,150900,41643479,529,529,529,529,0
|
|
20240924,150800,41643479,529,529,529,529,15
|
|
20240924,150700,41635544,530,530,530,530,0
|
|
20240924,150600,41635544,530,530,530,530,0
|
|
20240924,150500,41635544,530,530,530,530,1
|
|
20240924,150400,41635014,530,530,530,530,0
|
|
20240924,150300,41635014,530,530,530,530,100
|
|
20240924,150200,41582014,530,530,530,530,0
|
|
20240924,150100,41582014,530,530,530,530,0
|
|
20240924,150000,41582014,530,530,530,530,0
|
|
20240924,145900,41582014,530,530,530,530,0
|
|
20240924,145800,41582014,530,530,530,530,0
|
|
20240924,145700,41582014,530,530,530,530,0
|
|
20240924,145600,41582014,530,530,530,530,0
|
|
20240924,145500,41582014,530,530,530,530,0
|
|
20240924,145400,41582014,530,530,530,530,0
|
|
20240924,145300,41582014,530,530,530,530,0
|
|
20240924,145200,41582014,530,530,530,530,0
|
|
20240924,145100,41582014,530,530,530,530,0
|
|
20240924,145000,41582014,530,530,530,530,0
|
|
20240924,144900,41582014,530,530,530,530,299
|
|
20240924,144800,41423544,530,530,530,530,0
|
|
20240924,144700,41423544,530,530,530,530,0
|
|
20240924,144600,41423544,530,530,530,530,0
|
|
20240924,144500,41423544,530,530,530,530,0
|
|
20240924,144400,41423544,530,530,530,530,0
|
|
20240924,144300,41423544,530,530,530,530,0
|
|
20240924,144200,41423544,530,530,530,530,0
|
|
20240924,144100,41423544,530,530,530,530,0
|
|
20240924,144000,41423544,530,530,530,530,0
|
|
20240924,143900,41423544,530,530,530,530,0
|
|
20240924,143800,41423544,530,530,530,530,0
|
|
20240924,143700,41423544,530,530,530,530,0
|
|
20240924,143600,41423544,530,530,530,530,0
|
|
20240924,143500,41423544,530,530,530,530,4
|
|
20240924,143400,41421424,530,530,530,530,0
|
|
20240924,143300,41421424,530,530,530,530,0
|
|
20240924,143200,41421424,530,530,530,530,0
|
|
20240924,143100,41421424,530,530,530,530,0
|
|
20240924,143000,41421424,530,530,530,530,0
|
|
20240924,142900,41421424,530,530,530,530,0
|
|
20240924,142800,41421424,530,530,530,530,0
|
|
20240924,142700,41421424,530,530,530,530,1
|
|
20240924,142600,41420894,526,526,526,526,0
|
|
20240924,142500,41420894,526,526,526,526,0
|
|
20240924,142400,41420894,526,526,526,526,0
|
|
20240924,142300,41420894,526,526,526,526,0
|
|
20240924,142200,41420894,526,527,527,526,500
|
|
20240924,142100,41157439,526,528,528,526,1200
|
|
20240924,142000,40525153,531,531,531,531,0
|
|
20240924,141900,40525153,531,531,531,531,0
|
|
20240924,141800,40525153,531,531,531,531,0
|
|
20240924,141700,40525153,531,531,531,531,49
|
|
20240924,141600,40499134,531,531,531,531,608
|
|
20240924,141500,40176286,528,528,528,528,0
|
|
20240924,141400,40176286,528,528,528,528,0
|
|
20240924,141300,40176286,528,528,528,528,0
|
|
20240924,141200,40176286,528,528,528,528,0
|
|
20240924,141100,40176286,528,528,528,528,0
|
|
20240924,141000,40176286,528,528,528,528,3
|
|
20240924,140900,40174702,528,528,528,528,5
|
|
20240924,140800,40172062,528,528,528,528,0
|
|
20240924,140700,40172062,528,528,528,528,0
|
|
20240924,140600,40172062,528,528,528,528,0
|
|
20240924,140500,40172062,528,528,528,528,0
|
|
20240924,140400,40172062,528,528,528,528,0
|
|
20240924,140300,40172062,528,528,528,528,0
|
|
20240924,140200,40172062,528,528,528,528,0
|
|
20240924,140100,40172062,528,528,528,528,0
|
|
20240924,140000,40172062,528,528,528,528,0
|
|
20240924,135900,40172062,528,528,528,528,0
|
|
20240924,135800,40172062,528,528,528,528,0
|
|
20240924,135700,40172062,528,528,528,528,0
|
|
20240924,135600,40172062,528,528,528,528,395
|
|
20240924,135500,39963502,528,529,529,528,2188
|
|
20240924,135400,38807780,529,529,529,529,0
|
|
20240924,135300,38807780,529,529,529,529,0
|
|
20240924,135200,38807780,529,529,529,529,0
|
|
20240924,135100,38807780,529,529,529,529,0
|
|
20240924,135000,38807780,529,529,529,529,0
|
|
20240924,134900,38807780,529,529,529,529,0
|
|
20240924,134800,38807780,529,529,529,529,0
|
|
20240924,134700,38807780,529,529,529,529,0
|
|
20240924,134600,38807780,529,529,529,529,0
|
|
20240924,134500,38807780,529,529,529,529,0
|
|
20240924,134400,38807780,529,529,529,529,0
|
|
20240924,134300,38807780,529,529,529,529,0
|
|
20240924,134200,38807780,529,529,529,529,0
|
|
20240924,134100,38807780,529,529,529,529,0
|
|
20240924,134000,38807780,529,529,529,529,0
|
|
20240924,133900,38807780,529,529,529,529,0
|
|
20240924,133800,38807780,529,529,529,529,0
|
|
20240924,133700,38807780,529,529,529,529,0
|
|
20240924,133600,38807780,529,529,529,529,0
|
|
20240924,133500,38807780,529,529,529,529,0
|
|
20240924,133400,38807780,529,529,529,529,0
|
|
20240924,133300,38807780,529,529,529,529,0
|
|
20240924,133200,38807780,529,529,529,529,774
|
|
20240924,133100,38398334,529,529,529,529,0
|
|
20240924,133000,38398334,529,529,529,529,0
|
|
20240924,132900,38398334,529,529,529,529,0
|
|
20240924,132800,38398334,529,529,529,529,0
|
|
20240924,132700,38398334,529,529,529,529,0
|
|
20240924,132600,38398334,529,529,529,529,0
|
|
20240924,132500,38398334,529,529,529,529,0
|
|
20240924,132400,38398334,529,529,529,529,0
|
|
20240924,132300,38398334,529,530,530,529,10
|
|
20240924,132200,38393039,529,530,530,529,3
|
|
20240924,132100,38391451,529,529,529,529,0
|
|
20240924,132000,38391451,529,529,529,529,0
|
|
20240924,131900,38391451,529,529,529,529,0
|
|
20240924,131800,38391451,529,529,529,529,0
|
|
20240924,131700,38391451,529,529,529,529,52
|
|
20240924,131600,38363943,528,528,528,528,0
|
|
20240924,131500,38363943,528,528,528,528,0
|
|
20240924,131400,38363943,528,528,528,528,0
|
|
20240924,131300,38363943,528,528,528,528,282
|
|
20240924,131200,38215047,528,528,528,528,0
|
|
20240924,131100,38215047,528,528,528,528,2146
|
|
20240924,131000,37081959,528,528,528,528,0
|
|
20240924,130900,37081959,528,528,528,528,0
|
|
20240924,130800,37081959,528,528,528,528,0
|
|
20240924,130700,37081959,528,528,528,528,970
|
|
20240924,130600,36569799,528,528,528,528,0
|
|
20240924,130500,36569799,528,528,528,528,0
|
|
20240924,130400,36569799,528,528,528,528,0
|
|
20240924,130300,36569799,528,528,528,528,58
|
|
20240924,130200,36539175,529,529,529,529,0
|
|
20240924,130100,36539175,529,529,529,529,0
|
|
20240924,130000,36539175,529,529,529,529,0
|
|
20240924,125900,36539175,529,529,529,529,0
|
|
20240924,125800,36539175,529,529,529,529,0
|
|
20240924,125700,36539175,529,529,529,529,0
|
|
20240924,125600,36539175,529,529,529,529,0
|
|
20240924,125500,36539175,529,529,529,529,0
|
|
20240924,125400,36539175,529,529,529,529,0
|
|
20240924,125300,36539175,529,529,529,529,33
|
|
20240924,125200,36521718,528,528,528,528,0
|
|
20240924,125100,36521718,528,528,528,528,0
|
|
20240924,125000,36521718,528,528,528,528,0
|
|
20240924,124900,36521718,528,528,528,528,0
|
|
20240924,124800,36521718,528,528,528,528,0
|
|
20240924,124700,36521718,528,528,528,528,0
|
|
20240924,124600,36521718,528,528,528,528,0
|
|
20240924,124500,36521718,528,528,528,528,5000
|
|
20240924,124400,33881718,530,530,530,530,0
|
|
20240924,124300,33881718,530,530,530,530,0
|
|
20240924,124200,33881718,530,530,530,530,10
|
|
20240924,124100,33876418,529,529,529,529,5
|
|
20240924,124000,33873773,529,529,529,529,5
|
|
20240924,123900,33871128,529,529,529,529,0
|
|
20240924,123800,33871128,529,529,529,529,0
|
|
20240924,123700,33871128,529,529,529,529,0
|
|
20240924,123600,33871128,529,529,529,529,1
|
|
20240924,123500,33870599,529,529,529,529,4
|
|
20240924,123400,33868483,529,529,529,529,10
|
|
20240924,123300,33863193,529,529,529,529,5
|
|
20240924,123200,33860548,529,529,529,529,5
|
|
20240924,123100,33857903,533,533,533,533,0
|
|
20240924,123000,33857903,533,533,533,533,0
|
|
20240924,122900,33857903,533,533,533,533,0
|
|
20240924,122800,33857903,533,533,533,533,0
|
|
20240924,122700,33857903,533,533,533,533,0
|
|
20240924,122600,33857903,533,533,533,533,0
|
|
20240924,122500,33857903,533,533,533,533,0
|
|
20240924,122400,33857903,533,533,533,533,0
|
|
20240924,122300,33857903,533,533,533,533,0
|
|
20240924,122200,33857903,533,526,533,525,2706
|
|
20240924,122100,32437091,526,527,527,526,882
|
|
20240924,122000,31972625,528,528,528,528,3
|
|
20240924,121900,31971041,528,528,528,528,303
|
|
20240924,121800,31811057,528,528,528,528,0
|
|
20240924,121700,31811057,528,531,531,528,2231
|
|
20240924,121600,30630208,532,532,532,532,0
|
|
20240924,121500,30630208,532,532,532,532,0
|
|
20240924,121400,30630208,532,532,532,532,0
|
|
20240924,121300,30630208,532,532,532,532,396
|
|
20240924,121200,30419536,532,532,532,532,1629
|
|
20240924,121100,29552908,533,533,533,533,0
|
|
20240924,121000,29552908,533,533,533,533,0
|
|
20240924,120900,29552908,533,533,533,533,0
|
|
20240924,120800,29552908,533,533,533,533,209
|
|
20240924,120700,29441511,533,533,533,533,0
|
|
20240924,120600,29441511,533,533,533,533,0
|
|
20240924,120500,29441511,533,533,533,533,0
|
|
20240924,120400,29441511,533,533,533,533,99
|
|
20240924,120300,29388744,534,534,534,534,10
|
|
20240924,120200,29383404,534,534,534,534,0
|
|
20240924,120100,29383404,534,534,534,534,0
|
|
20240924,120000,29383404,534,534,534,534,0
|
|
20240924,115900,29383404,534,534,534,534,0
|
|
20240924,115800,29383404,534,534,534,534,0
|
|
20240924,115700,29383404,534,534,534,534,0
|
|
20240924,115600,29383404,534,534,534,534,0
|
|
20240924,115500,29383404,534,535,535,534,10
|
|
20240924,115400,29378059,536,535,536,534,110
|
|
20240924,115300,29319114,536,536,536,536,145
|
|
20240924,115200,29241394,533,533,533,533,1
|
|
20240924,115100,29240861,534,534,534,534,0
|
|
20240924,115000,29240861,534,535,535,534,10
|
|
20240924,114900,29235516,534,534,534,534,0
|
|
20240924,114800,29235516,534,534,534,534,4
|
|
20240924,114700,29233380,534,535,535,534,20
|
|
20240924,114600,29222690,536,536,536,536,0
|
|
20240924,114500,29222690,536,536,536,536,0
|
|
20240924,114400,29222690,536,536,536,536,0
|
|
20240924,114300,29222690,536,536,536,536,0
|
|
20240924,114200,29222690,536,536,536,536,0
|
|
20240924,114100,29222690,536,536,536,536,0
|
|
20240924,114000,29222690,536,536,536,536,0
|
|
20240924,113900,29222690,536,536,536,536,0
|
|
20240924,113800,29222690,536,536,536,536,0
|
|
20240924,113700,29222690,536,536,536,536,0
|
|
20240924,113600,29222690,536,536,536,536,0
|
|
20240924,113500,29222690,536,536,536,536,0
|
|
20240924,113400,29222690,536,536,536,536,0
|
|
20240924,113300,29222690,536,536,536,536,0
|
|
20240924,113200,29222690,536,536,536,536,0
|
|
20240924,113100,29222690,536,536,536,536,1
|
|
20240924,113000,29222154,533,533,533,533,24
|
|
20240924,112900,29209362,533,533,533,533,0
|
|
20240924,112800,29209362,533,533,533,533,0
|
|
20240924,112700,29209362,533,533,533,533,0
|
|
20240924,112600,29209362,533,533,533,533,0
|
|
20240924,112500,29209362,533,533,533,533,0
|
|
20240924,112400,29209362,533,533,533,533,0
|
|
20240924,112300,29209362,533,533,533,533,0
|
|
20240924,112200,29209362,533,533,533,533,0
|
|
20240924,112100,29209362,533,533,533,533,0
|
|
20240924,112000,29209362,533,533,533,533,0
|
|
20240924,111900,29209362,533,533,533,533,0
|
|
20240924,111800,29209362,533,533,533,533,0
|
|
20240924,111700,29209362,533,533,533,533,0
|
|
20240924,111600,29209362,533,533,533,533,5
|
|
20240924,111500,29206697,533,533,533,533,0
|
|
20240924,111400,29206697,533,533,533,533,0
|
|
20240924,111300,29206697,533,533,533,533,0
|
|
20240924,111200,29206697,533,533,533,533,0
|
|
20240924,111100,29206697,533,533,533,533,0
|
|
20240924,111000,29206697,533,533,533,533,0
|
|
20240924,110900,29206697,533,533,533,533,0
|
|
20240924,110800,29206697,533,533,533,533,8
|
|
20240924,110700,29202433,533,533,533,533,1
|
|
20240924,110600,29201900,533,533,533,533,0
|
|
20240924,110500,29201900,533,533,533,533,0
|
|
20240924,110400,29201900,533,533,533,533,0
|
|
20240924,110300,29201900,533,533,533,533,10
|
|
20240924,110200,29196570,533,533,533,533,0
|
|
20240924,110100,29196570,533,533,533,533,0
|
|
20240924,110000,29196570,533,533,533,533,0
|
|
20240924,105900,29196570,533,533,533,533,5
|
|
20240924,105800,29193905,533,533,533,533,0
|
|
20240924,105700,29193905,533,533,533,533,0
|
|
20240924,105600,29193905,533,533,533,533,0
|
|
20240924,105500,29193905,533,533,533,533,0
|
|
20240924,105400,29193905,533,533,533,533,0
|
|
20240924,105300,29193905,533,533,533,533,4
|
|
20240924,105200,29191773,536,536,536,536,0
|
|
20240924,105100,29191773,536,536,536,536,0
|
|
20240924,105000,29191773,536,536,536,536,0
|
|
20240924,104900,29191773,536,536,536,536,0
|
|
20240924,104800,29191773,536,536,536,536,0
|
|
20240924,104700,29191773,536,536,536,536,0
|
|
20240924,104600,29191773,536,536,536,536,0
|
|
20240924,104500,29191773,536,536,536,536,0
|
|
20240924,104400,29191773,536,536,536,536,0
|
|
20240924,104300,29191773,536,536,536,536,0
|
|
20240924,104200,29191773,536,536,536,536,0
|
|
20240924,104100,29191773,536,536,536,536,3
|
|
20240924,104000,29190165,531,531,531,531,0
|
|
20240924,103900,29190165,531,531,531,531,0
|
|
20240924,103800,29190165,531,531,531,531,0
|
|
20240924,103700,29190165,531,531,531,531,0
|
|
20240924,103600,29190165,531,531,531,531,0
|
|
20240924,103500,29190165,531,531,531,531,0
|
|
20240924,103400,29190165,531,531,531,531,5
|
|
20240924,103300,29187510,531,531,531,531,0
|
|
20240924,103200,29187510,531,531,531,531,20
|
|
20240924,103100,29176890,535,535,535,535,0
|
|
20240924,103000,29176890,535,535,535,535,1
|
|
20240924,102900,29176355,530,530,530,530,0
|
|
20240924,102800,29176355,530,530,530,530,0
|
|
20240924,102700,29176355,530,530,530,530,0
|
|
20240924,102600,29176355,530,530,530,530,0
|
|
20240924,102500,29176355,530,530,530,530,0
|
|
20240924,102400,29176355,530,530,530,530,0
|
|
20240924,102300,29176355,530,530,530,530,15
|
|
20240924,102200,29168405,531,531,531,531,2881
|
|
20240924,102100,27638594,531,531,531,531,19
|
|
20240924,102000,27628505,532,533,533,532,1440
|
|
20240924,101900,26862105,538,538,538,538,0
|
|
20240924,101800,26862105,538,534,539,534,2393
|
|
20240924,101700,25574940,535,535,535,535,692
|
|
20240924,101600,25204720,539,539,539,539,0
|
|
20240924,101500,25204720,539,539,539,539,0
|
|
20240924,101400,25204720,539,539,539,539,0
|
|
20240924,101300,25204720,539,539,539,539,0
|
|
20240924,101200,25204720,539,539,539,539,0
|
|
20240924,101100,25204720,539,539,539,539,2
|
|
20240924,101000,25203642,539,536,539,535,25001
|
|
20240924,100900,11824101,539,539,539,539,0
|
|
20240924,100800,11824101,539,539,539,539,0
|
|
20240924,100700,11824101,539,539,539,539,0
|
|
20240924,100600,11824101,539,539,539,539,0
|
|
20240924,100500,11824101,539,539,539,539,50
|
|
20240924,100400,11797151,539,539,539,539,0
|
|
20240924,100300,11797151,539,539,539,539,0
|
|
20240924,100200,11797151,539,539,539,539,0
|
|
20240924,100100,11797151,539,539,539,539,1
|
|
20240924,100000,11796612,535,535,535,535,0
|
|
20240924,095900,11796612,535,535,535,535,0
|
|
20240924,095800,11796612,535,535,535,535,0
|
|
20240924,095700,11796612,535,535,535,535,0
|
|
20240924,095600,11796612,535,535,535,535,0
|
|
20240924,095500,11796612,535,536,536,535,10000
|
|
20240924,095400,6444920,536,536,536,536,524
|
|
20240924,095300,6164056,535,538,538,535,111
|
|
20240924,095200,6104572,541,541,541,541,0
|
|
20240924,095100,6104572,541,541,541,541,0
|
|
20240924,095000,6104572,541,540,541,539,5342
|
|
20240924,094900,3219896,541,541,541,541,0
|
|
20240924,094800,3219896,541,541,541,541,0
|
|
20240924,094700,3219896,541,541,541,541,4
|
|
20240924,094600,3217732,540,540,540,540,1000
|
|
20240924,094500,2677732,541,541,541,541,0
|
|
20240924,094400,2677732,541,541,541,541,0
|
|
20240924,094300,2677732,541,541,541,541,0
|
|
20240924,094200,2677732,541,541,541,541,0
|
|
20240924,094100,2677732,541,541,541,541,0
|
|
20240924,094000,2677732,541,541,541,541,2
|
|
20240924,093900,2676650,540,540,540,540,2
|
|
20240924,093800,2675570,540,540,540,540,312
|
|
20240924,093700,2507090,541,541,541,541,19
|
|
20240924,093600,2496811,541,541,541,541,1
|
|
20240924,093500,2496270,541,541,541,541,0
|
|
20240924,093400,2496270,541,541,541,541,17
|
|
20240924,093300,2487073,541,541,541,541,7
|
|
20240924,093200,2483286,541,541,541,541,3
|
|
20240924,093100,2481663,541,540,541,540,1938
|
|
20240924,093000,1435142,541,541,541,541,7
|
|
20240924,092900,1431355,540,540,540,540,0
|
|
20240924,092800,1431355,540,540,540,540,57
|
|
20240924,092700,1400575,541,541,541,541,0
|
|
20240924,092600,1400575,541,538,541,538,1501
|
|
20240924,092500,590137,536,536,536,536,0
|
|
20240924,092400,590137,536,536,536,536,136
|
|
20240924,092300,517241,537,537,537,537,0
|
|
20240924,092200,517241,537,537,537,537,10
|
|
20240924,092100,511871,538,538,538,538,0
|
|
20240924,092000,511871,538,538,538,538,10
|
|
20240924,091900,506491,538,538,538,538,0
|
|
20240924,091800,506491,538,538,538,538,0
|
|
20240924,091700,506491,538,537,538,537,644
|
|
20240924,091600,160563,536,536,536,536,0
|
|
20240924,091500,160563,536,536,536,536,1
|
|
20240924,091400,160027,536,536,536,536,65
|
|
20240924,091300,125187,536,536,536,536,0
|
|
20240924,091200,125187,536,536,536,536,0
|
|
20240924,091100,125187,536,536,536,536,0
|
|
20240924,091000,125187,536,536,536,536,73
|
|
20240924,090900,86059,536,536,536,536,30
|
|
20240924,090800,69979,536,536,536,536,5
|
|
20240924,090700,67299,537,537,537,537,0
|
|
20240924,090600,67299,537,537,537,537,5
|
|
20240924,090500,64614,534,534,534,534,0
|
|
20240924,090400,64614,534,534,534,534,0
|
|
20240924,090300,64614,534,534,534,534,0
|
|
20240924,090200,64614,534,534,534,534,0
|
|
20240924,090100,64614,534,534,534,534,0
|
|
20240924,090000,64614,534,534,534,534,121
|