652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194900,90172206,578,578,578,578,530
|
|
20240905,194800,90172206,578,578,578,578,0
|
|
20240905,194700,90172206,578,578,578,578,0
|
|
20240905,194600,90172206,578,578,578,578,0
|
|
20240905,194500,90172206,578,578,578,578,0
|
|
20240905,194400,90172206,578,578,578,578,0
|
|
20240905,194300,90172206,578,578,578,578,0
|
|
20240905,194200,90172206,578,578,578,578,0
|
|
20240905,194100,90172206,578,578,578,578,0
|
|
20240905,194000,90172206,578,578,578,578,0
|
|
20240905,193900,90172206,578,578,578,578,0
|
|
20240905,193800,90172206,578,578,578,578,0
|
|
20240905,193700,90172206,578,578,578,578,0
|
|
20240905,193600,90172206,578,578,578,578,0
|
|
20240905,193500,90172206,578,578,578,578,0
|
|
20240905,193400,90172206,578,578,578,578,0
|
|
20240905,193300,90172206,578,578,578,578,0
|
|
20240905,193200,90172206,578,578,578,578,0
|
|
20240905,193100,90172206,578,578,578,578,0
|
|
20240905,193000,90172206,578,578,578,578,0
|
|
20240905,192900,90172206,578,578,578,578,0
|
|
20240905,192800,90172206,578,578,578,578,0
|
|
20240905,192700,90172206,578,578,578,578,0
|
|
20240905,192600,90172206,578,578,578,578,0
|
|
20240905,192500,90172206,578,578,578,578,0
|
|
20240905,192400,90172206,578,578,578,578,0
|
|
20240905,192300,90172206,578,578,578,578,0
|
|
20240905,192200,90172206,578,578,578,578,0
|
|
20240905,192100,90172206,578,578,578,578,0
|
|
20240905,192000,90172206,578,578,578,578,0
|
|
20240905,191900,90172206,578,578,578,578,530
|
|
20240905,191800,90172206,578,578,578,578,0
|
|
20240905,191700,90172206,578,578,578,578,0
|
|
20240905,191600,90172206,578,578,578,578,0
|
|
20240905,191500,90172206,578,578,578,578,0
|
|
20240905,191400,90172206,578,578,578,578,0
|
|
20240905,191300,90172206,578,578,578,578,0
|
|
20240905,191200,90172206,578,578,578,578,0
|
|
20240905,191100,90172206,578,578,578,578,0
|
|
20240905,191000,90172206,578,578,578,578,0
|
|
20240905,190900,90172206,578,578,578,578,0
|
|
20240905,190800,90172206,578,578,578,578,0
|
|
20240905,190700,90172206,578,578,578,578,0
|
|
20240905,190600,90172206,578,578,578,578,0
|
|
20240905,190500,90172206,578,578,578,578,0
|
|
20240905,190400,90172206,578,578,578,578,0
|
|
20240905,190300,90172206,578,578,578,578,0
|
|
20240905,190200,90172206,578,578,578,578,0
|
|
20240905,190100,90172206,578,578,578,578,0
|
|
20240905,190000,90172206,578,578,578,578,0
|
|
20240905,185900,90172206,578,578,578,578,0
|
|
20240905,185800,90172206,578,578,578,578,0
|
|
20240905,185700,90172206,578,578,578,578,0
|
|
20240905,185600,90172206,578,578,578,578,0
|
|
20240905,185500,90172206,578,578,578,578,0
|
|
20240905,185400,90172206,578,578,578,578,0
|
|
20240905,185300,90172206,578,578,578,578,0
|
|
20240905,185200,90172206,578,578,578,578,0
|
|
20240905,185100,90172206,578,578,578,578,0
|
|
20240905,185000,90172206,578,578,578,578,0
|
|
20240905,184900,90172206,578,578,578,578,530
|
|
20240905,184800,90172206,578,578,578,578,0
|
|
20240905,184700,90172206,578,578,578,578,0
|
|
20240905,184600,90172206,578,578,578,578,0
|
|
20240905,184500,90172206,578,578,578,578,0
|
|
20240905,184400,90172206,578,578,578,578,0
|
|
20240905,184300,90172206,578,578,578,578,0
|
|
20240905,184200,90172206,578,578,578,578,0
|
|
20240905,184100,90172206,578,578,578,578,0
|
|
20240905,184000,90172206,578,578,578,578,0
|
|
20240905,183900,90172206,578,578,578,578,0
|
|
20240905,183800,90172206,578,578,578,578,0
|
|
20240905,183700,90172206,578,578,578,578,0
|
|
20240905,183600,90172206,578,578,578,578,0
|
|
20240905,183500,90172206,578,578,578,578,0
|
|
20240905,183400,90172206,578,578,578,578,0
|
|
20240905,183300,90172206,578,578,578,578,0
|
|
20240905,183200,90172206,578,578,578,578,0
|
|
20240905,183100,90172206,578,578,578,578,0
|
|
20240905,183000,90172206,578,578,578,578,0
|
|
20240905,182900,90172206,578,578,578,578,0
|
|
20240905,182800,90172206,578,578,578,578,0
|
|
20240905,182700,90172206,578,578,578,578,0
|
|
20240905,182600,90172206,578,578,578,578,0
|
|
20240905,182500,90172206,578,578,578,578,0
|
|
20240905,182400,90172206,578,578,578,578,0
|
|
20240905,182300,90172206,578,578,578,578,0
|
|
20240905,182200,90172206,578,578,578,578,0
|
|
20240905,182100,90172206,578,578,578,578,0
|
|
20240905,182000,90172206,578,578,578,578,0
|
|
20240905,181900,90172206,578,578,578,578,530
|
|
20240905,181800,90172206,578,578,578,578,0
|
|
20240905,181700,90172206,578,578,578,578,0
|
|
20240905,181600,90172206,578,578,578,578,0
|
|
20240905,181500,90172206,578,578,578,578,0
|
|
20240905,181400,90172206,578,578,578,578,0
|
|
20240905,181300,90172206,578,578,578,578,0
|
|
20240905,181200,90172206,578,578,578,578,0
|
|
20240905,181100,90172206,578,578,578,578,0
|
|
20240905,181000,90172206,578,578,578,578,0
|
|
20240905,180900,90172206,578,578,578,578,0
|
|
20240905,180800,90172206,578,578,578,578,0
|
|
20240905,180700,90172206,578,578,578,578,0
|
|
20240905,180600,90172206,578,578,578,578,0
|
|
20240905,180500,90172206,578,578,578,578,0
|
|
20240905,180400,90172206,578,578,578,578,0
|
|
20240905,180300,90172206,578,578,578,578,0
|
|
20240905,180200,90172206,578,578,578,578,0
|
|
20240905,180100,90172206,578,578,578,578,0
|
|
20240905,180000,90172206,578,578,578,578,0
|
|
20240905,175900,90172206,578,578,578,578,0
|
|
20240905,175800,90172206,578,578,578,578,0
|
|
20240905,175700,90172206,578,578,578,578,0
|
|
20240905,175600,90172206,578,578,578,578,0
|
|
20240905,175500,90172206,578,578,578,578,0
|
|
20240905,175400,90172206,578,578,578,578,0
|
|
20240905,175300,90172206,578,578,578,578,0
|
|
20240905,175200,90172206,578,578,578,578,0
|
|
20240905,175100,90172206,578,578,578,578,0
|
|
20240905,175000,90172206,578,578,578,578,0
|
|
20240905,174900,90172206,578,578,578,578,530
|
|
20240905,174800,90172206,578,578,578,578,0
|
|
20240905,174700,90172206,578,578,578,578,0
|
|
20240905,174600,90172206,578,578,578,578,0
|
|
20240905,174500,90172206,578,578,578,578,0
|
|
20240905,174400,90172206,578,578,578,578,0
|
|
20240905,174300,90172206,578,578,578,578,0
|
|
20240905,174200,90172206,578,578,578,578,0
|
|
20240905,174100,90172206,578,578,578,578,0
|
|
20240905,174000,90172206,578,578,578,578,0
|
|
20240905,173900,90172206,578,578,578,578,0
|
|
20240905,173800,90172206,578,578,578,578,0
|
|
20240905,173700,90172206,578,578,578,578,0
|
|
20240905,173600,90172206,578,578,578,578,0
|
|
20240905,173500,90172206,578,578,578,578,0
|
|
20240905,173400,90172206,578,578,578,578,0
|
|
20240905,173300,90172206,578,578,578,578,0
|
|
20240905,173200,90172206,578,578,578,578,0
|
|
20240905,173100,90172206,578,578,578,578,0
|
|
20240905,173000,90172206,578,578,578,578,0
|
|
20240905,172900,90172206,578,578,578,578,0
|
|
20240905,172800,90172206,578,578,578,578,0
|
|
20240905,172700,90172206,578,578,578,578,0
|
|
20240905,172600,90172206,578,578,578,578,0
|
|
20240905,172500,90172206,578,578,578,578,0
|
|
20240905,172400,90172206,578,578,578,578,0
|
|
20240905,172300,90172206,578,578,578,578,0
|
|
20240905,172200,90172206,578,578,578,578,0
|
|
20240905,172100,90172206,578,578,578,578,0
|
|
20240905,172000,90172206,578,578,578,578,0
|
|
20240905,171900,90172206,578,578,578,578,530
|
|
20240905,171800,90172206,578,578,578,578,0
|
|
20240905,171700,90172206,578,578,578,578,0
|
|
20240905,171600,90172206,578,578,578,578,0
|
|
20240905,171500,90172206,578,578,578,578,0
|
|
20240905,171400,90172206,578,578,578,578,0
|
|
20240905,171300,90172206,578,578,578,578,0
|
|
20240905,171200,90172206,578,578,578,578,0
|
|
20240905,171100,90172206,578,578,578,578,0
|
|
20240905,171000,90172206,578,578,578,578,0
|
|
20240905,170900,90172206,578,578,578,578,0
|
|
20240905,170800,90172206,578,578,578,578,0
|
|
20240905,170700,90172206,578,578,578,578,0
|
|
20240905,170600,90172206,578,578,578,578,0
|
|
20240905,170500,90172206,578,578,578,578,0
|
|
20240905,170400,90172206,578,578,578,578,0
|
|
20240905,170300,90172206,578,578,578,578,0
|
|
20240905,170200,90172206,578,578,578,578,0
|
|
20240905,170100,90172206,578,578,578,578,0
|
|
20240905,170000,90172206,578,578,578,578,0
|
|
20240905,165900,90172206,578,578,578,578,0
|
|
20240905,165800,90172206,578,578,578,578,0
|
|
20240905,165700,90172206,578,578,578,578,0
|
|
20240905,165600,90172206,578,578,578,578,0
|
|
20240905,165500,90172206,578,578,578,578,0
|
|
20240905,165400,90172206,578,578,578,578,0
|
|
20240905,165300,90172206,578,578,578,578,0
|
|
20240905,165200,90172206,578,578,578,578,0
|
|
20240905,165100,90172206,578,578,578,578,0
|
|
20240905,165000,90172206,578,578,578,578,0
|
|
20240905,164900,90172206,578,578,578,578,530
|
|
20240905,164800,90172206,578,578,578,578,0
|
|
20240905,164700,90172206,578,578,578,578,0
|
|
20240905,164600,90172206,578,578,578,578,0
|
|
20240905,164500,90172206,578,578,578,578,0
|
|
20240905,164400,90172206,578,578,578,578,0
|
|
20240905,164300,90172206,578,578,578,578,0
|
|
20240905,164200,90172206,578,578,578,578,0
|
|
20240905,164100,90172206,578,578,578,578,0
|
|
20240905,164000,90172206,578,578,578,578,0
|
|
20240905,163900,90172206,578,578,578,578,0
|
|
20240905,163800,90172206,578,578,578,578,0
|
|
20240905,163700,90172206,578,578,578,578,0
|
|
20240905,163600,90172206,578,578,578,578,0
|
|
20240905,163500,90172206,578,578,578,578,0
|
|
20240905,163400,90172206,578,578,578,578,0
|
|
20240905,163300,90172206,578,578,578,578,0
|
|
20240905,163200,90172206,578,578,578,578,0
|
|
20240905,163100,90172206,578,578,578,578,0
|
|
20240905,163000,90172206,578,578,578,578,0
|
|
20240905,162900,90172206,578,578,578,578,0
|
|
20240905,162800,90172206,578,578,578,578,0
|
|
20240905,162700,90172206,578,578,578,578,0
|
|
20240905,162600,90172206,578,578,578,578,0
|
|
20240905,162500,90172206,578,578,578,578,0
|
|
20240905,162400,90172206,578,578,578,578,0
|
|
20240905,162300,90172206,578,578,578,578,0
|
|
20240905,162200,90172206,578,578,578,578,0
|
|
20240905,162100,90172206,578,578,578,578,0
|
|
20240905,162000,90172206,578,578,578,578,0
|
|
20240905,161900,90172206,578,578,578,578,530
|
|
20240905,161800,90172206,578,578,578,578,0
|
|
20240905,161700,90172206,578,578,578,578,0
|
|
20240905,161600,90172206,578,578,578,578,0
|
|
20240905,161500,90172206,578,578,578,578,0
|
|
20240905,161400,90172206,578,578,578,578,0
|
|
20240905,161300,90172206,578,578,578,578,0
|
|
20240905,161200,90172206,578,578,578,578,0
|
|
20240905,161100,90172206,578,578,578,578,0
|
|
20240905,161000,90172206,578,578,578,578,0
|
|
20240905,160900,90172206,578,578,578,578,0
|
|
20240905,160800,90172206,578,578,578,578,0
|
|
20240905,160700,90172206,578,578,578,578,0
|
|
20240905,160600,90172206,578,578,578,578,0
|
|
20240905,160500,90172206,578,578,578,578,0
|
|
20240905,160400,90172206,578,578,578,578,0
|
|
20240905,160300,90172206,578,578,578,578,0
|
|
20240905,160200,90172206,578,578,578,578,0
|
|
20240905,160100,90172206,578,578,578,578,0
|
|
20240905,160000,90172206,578,578,578,578,0
|
|
20240905,155900,90172206,578,578,578,578,0
|
|
20240905,155800,90172206,578,578,578,578,0
|
|
20240905,155700,90172206,578,578,578,578,0
|
|
20240905,155600,90172206,578,578,578,578,0
|
|
20240905,155500,90172206,578,578,578,578,0
|
|
20240905,155400,90172206,578,578,578,578,0
|
|
20240905,155300,90172206,578,578,578,578,0
|
|
20240905,155200,90172206,578,578,578,578,0
|
|
20240905,155100,90172206,578,578,578,578,0
|
|
20240905,155000,90172206,578,578,578,578,0
|
|
20240905,154900,90172206,578,578,578,578,530
|
|
20240905,154800,90172206,578,578,578,578,0
|
|
20240905,154700,90172206,578,578,578,578,0
|
|
20240905,154600,90172206,578,578,578,578,0
|
|
20240905,154500,90172206,578,578,578,578,0
|
|
20240905,154400,90172206,578,578,578,578,0
|
|
20240905,154300,90172206,578,578,578,578,0
|
|
20240905,154200,90172206,578,578,578,578,0
|
|
20240905,154100,90172206,578,578,578,578,0
|
|
20240905,154000,90172206,578,578,578,578,0
|
|
20240905,153900,90172206,578,578,578,578,0
|
|
20240905,153800,90172206,578,578,578,578,0
|
|
20240905,153700,90172206,578,578,578,578,0
|
|
20240905,153600,90172206,578,578,578,578,0
|
|
20240905,153500,90172206,578,578,578,578,0
|
|
20240905,153400,90172206,578,578,578,578,0
|
|
20240905,153300,90172206,578,578,578,578,0
|
|
20240905,153200,90172206,578,578,578,578,0
|
|
20240905,153100,90172206,578,578,578,578,0
|
|
20240905,153000,90172206,578,578,578,578,530
|
|
20240905,152900,89865866,578,578,578,578,0
|
|
20240905,152800,89865866,578,578,578,578,0
|
|
20240905,152700,89865866,578,578,578,578,0
|
|
20240905,152600,89865866,578,578,578,578,0
|
|
20240905,152500,89865866,578,578,578,578,0
|
|
20240905,152400,89865866,578,578,578,578,0
|
|
20240905,152300,89865866,578,578,578,578,0
|
|
20240905,152200,89865866,578,578,578,578,0
|
|
20240905,152100,89865866,578,578,578,578,0
|
|
20240905,152000,89865866,578,578,578,578,0
|
|
20240905,151900,89865866,578,578,578,578,0
|
|
20240905,151800,89865866,578,578,578,578,7
|
|
20240905,151700,89861820,578,578,578,578,0
|
|
20240905,151600,89861820,578,578,578,578,0
|
|
20240905,151500,89861820,578,578,578,578,41
|
|
20240905,151400,89838122,574,579,579,574,166
|
|
20240905,151300,89742648,579,577,579,570,29489
|
|
20240905,151200,72853748,577,577,577,577,49
|
|
20240905,151100,72825475,577,577,577,577,50
|
|
20240905,151000,72796625,576,576,576,576,1
|
|
20240905,150900,72796049,577,577,577,577,1
|
|
20240905,150800,72795472,578,578,578,578,1
|
|
20240905,150700,72794894,577,578,578,577,2230
|
|
20240905,150600,71508137,578,578,578,578,303
|
|
20240905,150500,71333003,579,579,579,579,18
|
|
20240905,150400,71322581,579,579,579,579,1
|
|
20240905,150300,71322002,576,576,576,576,100
|
|
20240905,150200,71264402,576,578,578,576,757
|
|
20240905,150100,70828348,578,580,580,578,1201
|
|
20240905,150000,70134168,579,580,580,579,121
|
|
20240905,145900,70064102,580,580,580,580,1
|
|
20240905,145800,70063522,580,580,580,580,86
|
|
20240905,145700,70013642,581,581,581,581,1
|
|
20240905,145600,70013061,579,579,579,579,0
|
|
20240905,145500,70013061,579,580,580,579,438
|
|
20240905,145400,69759458,581,581,581,581,0
|
|
20240905,145300,69759458,581,581,581,581,0
|
|
20240905,145200,69759458,581,581,581,581,0
|
|
20240905,145100,69759458,581,581,581,581,30
|
|
20240905,145000,69742028,581,581,581,581,0
|
|
20240905,144900,69742028,581,581,581,581,2
|
|
20240905,144800,69740866,579,579,579,579,0
|
|
20240905,144700,69740866,579,579,581,579,2408
|
|
20240905,144600,68344916,578,578,578,578,1000
|
|
20240905,144500,67766916,578,578,578,578,1
|
|
20240905,144400,67766338,576,576,576,576,50
|
|
20240905,144300,67737538,576,576,576,576,201
|
|
20240905,144200,67621762,577,577,577,577,65
|
|
20240905,144100,67584257,577,577,577,577,25
|
|
20240905,144000,67569832,577,577,577,577,50
|
|
20240905,143900,67540982,577,577,577,577,17
|
|
20240905,143800,67531173,577,577,577,577,0
|
|
20240905,143700,67531173,577,577,577,577,0
|
|
20240905,143600,67531173,577,577,577,577,374
|
|
20240905,143500,67315375,577,577,577,577,51
|
|
20240905,143400,67285948,577,577,577,577,1241
|
|
20240905,143300,66569891,578,578,578,578,0
|
|
20240905,143200,66569891,578,578,578,578,1
|
|
20240905,143100,66569313,578,578,578,578,1
|
|
20240905,143000,66568735,578,578,578,578,1
|
|
20240905,142900,66568157,578,578,578,578,1
|
|
20240905,142800,66567579,577,577,577,577,2
|
|
20240905,142700,66566425,578,577,578,577,2
|
|
20240905,142600,66565270,578,578,578,578,0
|
|
20240905,142500,66565270,578,578,578,578,1
|
|
20240905,142400,66564692,578,578,578,578,950
|
|
20240905,142300,66015592,578,578,578,578,500
|
|
20240905,142200,65726592,578,578,578,578,380
|
|
20240905,142100,65506952,578,578,578,578,0
|
|
20240905,142000,65506952,578,578,578,578,43
|
|
20240905,141900,65482098,577,577,577,577,2712
|
|
20240905,141800,63917274,577,577,577,577,288
|
|
20240905,141700,63751098,577,577,577,577,312
|
|
20240905,141600,63571074,577,577,577,577,137
|
|
20240905,141500,63492025,577,577,577,577,2277
|
|
20240905,141400,62178196,577,577,577,577,0
|
|
20240905,141300,62178196,577,577,577,577,0
|
|
20240905,141200,62178196,577,577,577,577,0
|
|
20240905,141100,62178196,577,577,577,577,0
|
|
20240905,141000,62178196,577,577,577,577,0
|
|
20240905,140900,62178196,577,577,577,577,0
|
|
20240905,140800,62178196,577,577,577,577,270
|
|
20240905,140700,62022406,575,575,575,575,0
|
|
20240905,140600,62022406,575,575,575,575,7
|
|
20240905,140500,62018381,575,575,575,575,0
|
|
20240905,140400,62018381,575,575,575,575,0
|
|
20240905,140300,62018381,575,577,577,575,201
|
|
20240905,140200,61902804,575,576,576,575,37
|
|
20240905,140100,61881528,577,577,577,577,5
|
|
20240905,140000,61878643,577,577,577,577,7
|
|
20240905,135900,61874604,577,577,577,577,0
|
|
20240905,135800,61874604,577,577,577,577,0
|
|
20240905,135700,61874604,577,577,577,577,0
|
|
20240905,135600,61874604,577,577,577,577,0
|
|
20240905,135500,61874604,577,577,577,577,0
|
|
20240905,135400,61874604,577,577,577,577,1
|
|
20240905,135300,61874027,577,577,577,577,0
|
|
20240905,135200,61874027,577,577,577,577,7
|
|
20240905,135100,61869988,575,575,575,575,0
|
|
20240905,135000,61869988,575,575,575,575,276
|
|
20240905,134900,61711288,575,575,575,575,1698
|
|
20240905,134800,60734938,575,575,575,575,1015
|
|
20240905,134700,60151313,575,575,575,575,2
|
|
20240905,134600,60150163,573,573,573,573,0
|
|
20240905,134500,60150163,573,574,574,573,3837
|
|
20240905,134400,57950933,575,575,575,575,0
|
|
20240905,134300,57950933,575,575,575,575,117
|
|
20240905,134200,57883658,575,575,575,574,23
|
|
20240905,134100,57870436,574,574,574,574,100
|
|
20240905,134000,57813036,575,575,575,575,0
|
|
20240905,133900,57813036,575,575,575,575,6
|
|
20240905,133800,57809586,575,575,575,574,920
|
|
20240905,133700,57281499,575,575,575,575,11
|
|
20240905,133600,57275174,575,575,575,575,40
|
|
20240905,133500,57252174,575,575,575,575,0
|
|
20240905,133400,57252174,575,575,575,575,0
|
|
20240905,133300,57252174,575,575,575,575,20
|
|
20240905,133200,57240674,573,576,576,573,3638
|
|
20240905,133100,55152442,577,576,577,575,2009
|
|
20240905,133000,53997249,576,576,576,576,7
|
|
20240905,132900,53993217,576,577,577,576,35
|
|
20240905,132800,53973040,577,577,577,577,1
|
|
20240905,132700,53972463,578,578,578,578,2
|
|
20240905,132600,53971307,578,578,578,578,40
|
|
20240905,132500,53948187,578,578,578,578,0
|
|
20240905,132400,53948187,578,578,578,578,0
|
|
20240905,132300,53948187,578,578,578,578,26
|
|
20240905,132200,53933159,578,578,578,578,0
|
|
20240905,132100,53933159,578,578,578,578,0
|
|
20240905,132000,53933159,578,578,578,578,0
|
|
20240905,131900,53933159,578,578,578,578,0
|
|
20240905,131800,53933159,578,578,578,578,36
|
|
20240905,131700,53912351,578,578,578,578,0
|
|
20240905,131600,53912351,578,578,578,578,49
|
|
20240905,131500,53884029,579,579,579,579,30
|
|
20240905,131400,53866659,579,579,579,579,0
|
|
20240905,131300,53866659,579,575,579,574,4883
|
|
20240905,131200,51063320,576,576,576,576,208
|
|
20240905,131100,50943512,579,579,579,579,130
|
|
20240905,131000,50868242,579,579,579,579,220
|
|
20240905,130900,50740862,579,579,579,579,60
|
|
20240905,130800,50706122,579,579,579,579,0
|
|
20240905,130700,50706122,579,579,579,579,0
|
|
20240905,130600,50706122,579,579,579,579,0
|
|
20240905,130500,50706122,579,579,579,579,0
|
|
20240905,130400,50706122,579,579,579,579,1
|
|
20240905,130300,50705543,575,576,576,575,4111
|
|
20240905,130200,48340718,576,576,576,576,0
|
|
20240905,130100,48340718,576,577,577,576,4187
|
|
20240905,130000,45927319,577,577,577,577,0
|
|
20240905,125900,45927319,577,577,577,577,0
|
|
20240905,125800,45927319,577,577,577,576,3545
|
|
20240905,125700,43885001,577,577,577,577,217
|
|
20240905,125600,43759792,578,578,578,578,0
|
|
20240905,125500,43759792,578,578,578,578,0
|
|
20240905,125400,43759792,578,578,578,578,0
|
|
20240905,125300,43759792,578,578,578,578,0
|
|
20240905,125200,43759792,578,576,579,576,2002
|
|
20240905,125100,42606635,579,579,579,579,1
|
|
20240905,125000,42606056,576,577,577,576,3000
|
|
20240905,124900,40876965,577,577,577,577,322
|
|
20240905,124800,40691171,578,578,578,578,99
|
|
20240905,124700,40633949,579,579,579,579,1000
|
|
20240905,124600,40054949,579,578,580,578,221
|
|
20240905,124500,39927043,578,579,580,578,92
|
|
20240905,124400,39873852,579,579,579,579,0
|
|
20240905,124300,39873852,579,579,579,579,0
|
|
20240905,124200,39873852,579,580,580,579,214
|
|
20240905,124100,39749733,580,580,580,580,18
|
|
20240905,124000,39739293,578,578,578,578,0
|
|
20240905,123900,39739293,578,578,578,578,1
|
|
20240905,123800,39738715,580,580,580,580,10
|
|
20240905,123700,39732915,580,580,580,580,10
|
|
20240905,123600,39727115,580,580,580,580,0
|
|
20240905,123500,39727115,580,580,580,580,0
|
|
20240905,123400,39727115,580,580,580,580,0
|
|
20240905,123300,39727115,580,580,580,580,1
|
|
20240905,123200,39726535,578,578,578,578,0
|
|
20240905,123100,39726535,578,578,578,578,156
|
|
20240905,123000,39636367,578,578,578,578,0
|
|
20240905,122900,39636367,578,578,578,578,322
|
|
20240905,122800,39450251,578,578,578,578,0
|
|
20240905,122700,39450251,578,578,578,578,0
|
|
20240905,122600,39450251,578,578,578,578,30
|
|
20240905,122500,39432911,578,578,578,578,1
|
|
20240905,122400,39432333,578,578,578,578,0
|
|
20240905,122300,39432333,578,578,578,578,59
|
|
20240905,122200,39398231,578,578,578,578,276
|
|
20240905,122100,39238703,578,578,578,577,15
|
|
20240905,122000,39230043,578,578,578,578,0
|
|
20240905,121900,39230043,578,578,578,578,1000
|
|
20240905,121800,38652043,578,578,578,578,0
|
|
20240905,121700,38652043,578,578,578,578,0
|
|
20240905,121600,38652043,578,578,578,578,0
|
|
20240905,121500,38652043,578,578,578,578,0
|
|
20240905,121400,38652043,578,578,578,578,3
|
|
20240905,121300,38650309,578,578,578,578,12
|
|
20240905,121200,38643373,578,578,578,578,5
|
|
20240905,121100,38640483,578,578,578,578,0
|
|
20240905,121000,38640483,578,578,578,578,20
|
|
20240905,120900,38628923,578,578,578,578,1
|
|
20240905,120800,38628345,578,578,578,578,0
|
|
20240905,120700,38628345,578,578,578,578,2
|
|
20240905,120600,38627189,577,577,577,577,0
|
|
20240905,120500,38627189,577,577,577,577,0
|
|
20240905,120400,38627189,577,577,577,577,0
|
|
20240905,120300,38627189,577,577,577,577,0
|
|
20240905,120200,38627189,577,577,577,576,2797
|
|
20240905,120100,37015542,577,577,577,577,19
|
|
20240905,120000,37004579,577,578,578,577,235
|
|
20240905,115900,36868957,578,578,578,578,0
|
|
20240905,115800,36868957,578,578,578,578,2
|
|
20240905,115700,36867801,580,580,580,580,0
|
|
20240905,115600,36867801,580,580,580,580,0
|
|
20240905,115500,36867801,580,580,580,580,1538
|
|
20240905,115400,35975761,580,580,580,580,0
|
|
20240905,115300,35975761,580,580,580,580,0
|
|
20240905,115200,35975761,580,580,580,580,0
|
|
20240905,115100,35975761,580,580,580,580,1
|
|
20240905,115000,35975181,578,578,578,578,1001
|
|
20240905,114900,35396603,580,580,580,580,10
|
|
20240905,114800,35390803,580,578,580,578,19
|
|
20240905,114700,35379819,580,580,580,580,0
|
|
20240905,114600,35379819,580,580,580,580,1
|
|
20240905,114500,35379239,580,580,580,580,1
|
|
20240905,114400,35378659,580,580,580,580,0
|
|
20240905,114300,35378659,580,580,580,580,0
|
|
20240905,114200,35378659,580,578,580,578,8512
|
|
20240905,114100,30443298,577,577,577,577,0
|
|
20240905,114000,30443298,577,577,577,577,0
|
|
20240905,113900,30443298,577,577,577,577,444
|
|
20240905,113800,30187110,578,578,578,578,0
|
|
20240905,113700,30187110,578,578,578,578,0
|
|
20240905,113600,30187110,578,578,578,578,40
|
|
20240905,113500,30163990,578,578,578,578,15
|
|
20240905,113400,30155320,578,578,578,578,21
|
|
20240905,113300,30143182,578,578,578,578,11
|
|
20240905,113200,30136824,578,578,578,578,11
|
|
20240905,113100,30130466,576,576,576,576,0
|
|
20240905,113000,30130466,576,577,577,576,1796
|
|
20240905,112900,29095370,578,578,578,578,300
|
|
20240905,112800,28921970,578,578,578,578,0
|
|
20240905,112700,28921970,578,578,578,578,2
|
|
20240905,112600,28920814,579,579,579,579,101
|
|
20240905,112500,28862335,579,579,579,579,20
|
|
20240905,112400,28850755,579,579,579,579,0
|
|
20240905,112300,28850755,579,579,579,579,10
|
|
20240905,112200,28844965,579,579,579,579,0
|
|
20240905,112100,28844965,579,579,579,579,0
|
|
20240905,112000,28844965,579,579,579,579,0
|
|
20240905,111900,28844965,579,579,579,579,0
|
|
20240905,111800,28844965,579,578,579,578,189
|
|
20240905,111700,28735722,580,580,580,580,1
|
|
20240905,111600,28735142,580,580,580,580,0
|
|
20240905,111500,28735142,580,580,580,580,200
|
|
20240905,111400,28619142,580,580,580,580,1
|
|
20240905,111300,28618562,578,579,579,578,223
|
|
20240905,111200,28489567,578,578,578,578,100
|
|
20240905,111100,28431767,578,577,578,577,998
|
|
20240905,111000,27855920,577,578,578,577,3118
|
|
20240905,110900,26056727,578,579,579,578,1337
|
|
20240905,110800,25283936,580,580,580,580,6
|
|
20240905,110700,25280456,580,579,580,579,160
|
|
20240905,110600,25187769,579,579,579,579,10
|
|
20240905,110500,25181979,578,579,579,578,1200
|
|
20240905,110400,24487379,579,579,579,579,1
|
|
20240905,110300,24486800,579,579,579,579,0
|
|
20240905,110200,24486800,579,580,580,579,1887
|
|
20240905,110100,23394216,579,579,579,579,136
|
|
20240905,110000,23315472,580,580,580,580,81
|
|
20240905,105900,23268492,580,580,580,580,1344
|
|
20240905,105800,22488972,580,580,580,580,382
|
|
20240905,105700,22267412,580,582,582,580,1440
|
|
20240905,105600,21430896,582,582,582,582,0
|
|
20240905,105500,21430896,582,582,582,582,0
|
|
20240905,105400,21430896,582,582,582,582,0
|
|
20240905,105300,21430896,582,582,582,582,49
|
|
20240905,105200,21402378,582,582,582,582,24
|
|
20240905,105100,21388410,582,582,582,582,721
|
|
20240905,105000,20968788,582,582,582,582,0
|
|
20240905,104900,20968788,582,582,582,582,2
|
|
20240905,104800,20967624,582,582,582,582,205
|
|
20240905,104700,20848314,582,582,582,582,12
|
|
20240905,104600,20841330,582,582,582,582,0
|
|
20240905,104500,20841330,582,583,583,582,151
|
|
20240905,104400,20753348,582,583,583,582,6
|
|
20240905,104300,20749851,583,583,583,583,48
|
|
20240905,104200,20721867,583,583,583,583,6
|
|
20240905,104100,20718369,583,583,583,583,0
|
|
20240905,104000,20718369,583,582,583,582,302
|
|
20240905,103900,20542505,581,581,581,581,0
|
|
20240905,103800,20542505,581,582,582,581,21
|
|
20240905,103700,20530303,582,582,582,582,1
|
|
20240905,103600,20529721,582,583,583,582,41
|
|
20240905,103500,20505819,583,579,583,579,3112
|
|
20240905,103400,18703967,585,585,585,585,0
|
|
20240905,103300,18703967,585,585,585,585,0
|
|
20240905,103200,18703967,585,585,585,585,1
|
|
20240905,103100,18703382,578,585,585,578,10962
|
|
20240905,103000,12334223,585,585,585,585,1000
|
|
20240905,102900,11749223,586,586,586,586,0
|
|
20240905,102800,11749223,586,586,586,586,97
|
|
20240905,102700,11692381,586,586,586,585,821
|
|
20240905,102600,11211277,585,586,586,585,243
|
|
20240905,102500,11068930,587,587,587,587,319
|
|
20240905,102400,10881677,587,586,587,586,534
|
|
20240905,102300,10568752,587,587,587,587,0
|
|
20240905,102200,10568752,587,587,587,587,1
|
|
20240905,102100,10568165,586,587,587,586,162
|
|
20240905,102000,10473171,587,587,587,587,0
|
|
20240905,101900,10473171,587,587,587,587,53
|
|
20240905,101800,10442060,588,588,588,588,1
|
|
20240905,101700,10441472,588,588,588,588,0
|
|
20240905,101600,10441472,588,588,588,588,1
|
|
20240905,101500,10440884,587,587,587,587,2
|
|
20240905,101400,10439710,588,588,588,588,10
|
|
20240905,101300,10433830,588,588,588,588,0
|
|
20240905,101200,10433830,588,588,588,588,98
|
|
20240905,101100,10376206,589,589,589,589,15
|
|
20240905,101000,10367371,589,589,589,589,0
|
|
20240905,100900,10367371,589,589,589,589,0
|
|
20240905,100800,10367371,589,589,589,589,90
|
|
20240905,100700,10314361,589,589,589,589,0
|
|
20240905,100600,10314361,589,587,589,587,20
|
|
20240905,100500,10302597,587,587,587,587,9
|
|
20240905,100400,10297314,587,587,587,587,291
|
|
20240905,100300,10126497,586,586,586,586,694
|
|
20240905,100200,9719813,586,586,586,586,0
|
|
20240905,100100,9719813,586,586,586,586,0
|
|
20240905,100000,9719813,586,586,586,586,0
|
|
20240905,095900,9719813,586,586,586,586,52
|
|
20240905,095800,9689341,587,587,587,587,2
|
|
20240905,095700,9688167,587,587,587,587,6
|
|
20240905,095600,9684645,587,587,587,587,0
|
|
20240905,095500,9684645,587,587,587,587,0
|
|
20240905,095400,9684645,587,589,589,587,309
|
|
20240905,095300,9503251,589,589,589,589,134
|
|
20240905,095200,9424325,589,589,589,589,382
|
|
20240905,095100,9199327,589,589,589,589,0
|
|
20240905,095000,9199327,589,589,589,589,1
|
|
20240905,094900,9198738,586,586,586,586,0
|
|
20240905,094800,9198738,586,586,586,586,0
|
|
20240905,094700,9198738,586,586,586,586,1620
|
|
20240905,094600,8249418,586,586,586,586,0
|
|
20240905,094500,8249418,586,586,586,586,100
|
|
20240905,094400,8190818,586,586,586,586,0
|
|
20240905,094300,8190818,586,586,586,586,3
|
|
20240905,094200,8189060,585,585,585,585,185
|
|
20240905,094100,8080835,586,586,586,586,0
|
|
20240905,094000,8080835,586,586,589,586,1080
|
|
20240905,093900,7447952,590,590,590,590,0
|
|
20240905,093800,7447952,590,590,590,590,0
|
|
20240905,093700,7447952,590,590,590,590,0
|
|
20240905,093600,7447952,590,586,590,586,31
|
|
20240905,093500,7429782,587,587,587,587,3
|
|
20240905,093400,7428021,587,587,587,587,0
|
|
20240905,093300,7428021,587,587,587,587,900
|
|
20240905,093200,6899721,586,586,586,586,0
|
|
20240905,093100,6899721,586,586,586,586,400
|
|
20240905,093000,6665321,587,587,587,587,100
|
|
20240905,092900,6606621,588,588,588,588,396
|
|
20240905,092800,6373773,590,590,590,590,1
|
|
20240905,092700,6373183,588,588,588,588,0
|
|
20240905,092600,6373183,588,588,588,588,0
|
|
20240905,092500,6373183,588,588,588,588,92
|
|
20240905,092400,6319087,589,588,589,588,1701
|
|
20240905,092300,5318898,587,587,587,587,1214
|
|
20240905,092200,4606280,588,588,588,588,13
|
|
20240905,092100,4598636,588,588,588,588,0
|
|
20240905,092000,4598636,588,588,588,588,261
|
|
20240905,091900,4445168,590,590,590,590,0
|
|
20240905,091800,4445168,590,590,590,590,141
|
|
20240905,091700,4361978,590,590,590,588,1002
|
|
20240905,091600,3772798,588,588,588,588,14
|
|
20240905,091500,3764566,590,590,590,590,100
|
|
20240905,091400,3705566,590,592,592,590,790
|
|
20240905,091300,3238210,592,592,592,592,20
|
|
20240905,091200,3226370,592,592,592,592,3
|
|
20240905,091100,3224594,592,592,592,592,23
|
|
20240905,091000,3210978,590,590,590,590,56
|
|
20240905,090900,3177938,592,592,592,592,0
|
|
20240905,090800,3177938,592,592,592,592,1300
|
|
20240905,090700,2408338,592,592,592,592,201
|
|
20240905,090600,2289346,588,589,589,588,2945
|
|
20240905,090500,557685,590,590,590,590,1
|
|
20240905,090400,557095,591,593,593,591,36
|
|
20240905,090300,535749,594,591,594,591,52
|
|
20240905,090200,504864,588,588,588,588,9
|
|
20240905,090100,499572,588,588,588,588,35
|
|
20240905,090000,478992,587,587,587,587,816
|