676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201300,135846910,854,854,854,854,472
|
|
20240905,201200,135846910,854,854,854,854,0
|
|
20240905,201100,135846910,854,854,854,854,0
|
|
20240905,201000,135846910,854,854,854,854,0
|
|
20240905,200900,135846910,854,854,854,854,0
|
|
20240905,200800,135846910,854,854,854,854,0
|
|
20240905,200700,135846910,854,854,854,854,0
|
|
20240905,200600,135846910,854,854,854,854,0
|
|
20240905,200500,135846910,854,854,854,854,0
|
|
20240905,200400,135846910,854,854,854,854,0
|
|
20240905,200300,135846910,854,854,854,854,0
|
|
20240905,200200,135846910,854,854,854,854,0
|
|
20240905,200100,135846910,854,854,854,854,0
|
|
20240905,200000,135846910,854,854,854,854,0
|
|
20240905,195900,135846910,854,854,854,854,0
|
|
20240905,195800,135846910,854,854,854,854,0
|
|
20240905,195700,135846910,854,854,854,854,0
|
|
20240905,195600,135846910,854,854,854,854,0
|
|
20240905,195500,135846910,854,854,854,854,0
|
|
20240905,195400,135846910,854,854,854,854,0
|
|
20240905,195300,135846910,854,854,854,854,0
|
|
20240905,195200,135846910,854,854,854,854,0
|
|
20240905,195100,135846910,854,854,854,854,0
|
|
20240905,195000,135846910,854,854,854,854,0
|
|
20240905,194900,135846910,854,854,854,854,0
|
|
20240905,194800,135846910,854,854,854,854,0
|
|
20240905,194700,135846910,854,854,854,854,0
|
|
20240905,194600,135846910,854,854,854,854,0
|
|
20240905,194500,135846910,854,854,854,854,0
|
|
20240905,194400,135846910,854,854,854,854,0
|
|
20240905,194300,135846910,854,854,854,854,472
|
|
20240905,194200,135846910,854,854,854,854,0
|
|
20240905,194100,135846910,854,854,854,854,0
|
|
20240905,194000,135846910,854,854,854,854,0
|
|
20240905,193900,135846910,854,854,854,854,0
|
|
20240905,193800,135846910,854,854,854,854,0
|
|
20240905,193700,135846910,854,854,854,854,0
|
|
20240905,193600,135846910,854,854,854,854,0
|
|
20240905,193500,135846910,854,854,854,854,0
|
|
20240905,193400,135846910,854,854,854,854,0
|
|
20240905,193300,135846910,854,854,854,854,0
|
|
20240905,193200,135846910,854,854,854,854,0
|
|
20240905,193100,135846910,854,854,854,854,0
|
|
20240905,193000,135846910,854,854,854,854,0
|
|
20240905,192900,135846910,854,854,854,854,0
|
|
20240905,192800,135846910,854,854,854,854,0
|
|
20240905,192700,135846910,854,854,854,854,0
|
|
20240905,192600,135846910,854,854,854,854,0
|
|
20240905,192500,135846910,854,854,854,854,0
|
|
20240905,192400,135846910,854,854,854,854,0
|
|
20240905,192300,135846910,854,854,854,854,0
|
|
20240905,192200,135846910,854,854,854,854,0
|
|
20240905,192100,135846910,854,854,854,854,0
|
|
20240905,192000,135846910,854,854,854,854,0
|
|
20240905,191900,135846910,854,854,854,854,0
|
|
20240905,191800,135846910,854,854,854,854,0
|
|
20240905,191700,135846910,854,854,854,854,0
|
|
20240905,191600,135846910,854,854,854,854,0
|
|
20240905,191500,135846910,854,854,854,854,0
|
|
20240905,191400,135846910,854,854,854,854,0
|
|
20240905,191300,135846910,854,854,854,854,472
|
|
20240905,191200,135846910,854,854,854,854,0
|
|
20240905,191100,135846910,854,854,854,854,0
|
|
20240905,191000,135846910,854,854,854,854,0
|
|
20240905,190900,135846910,854,854,854,854,0
|
|
20240905,190800,135846910,854,854,854,854,0
|
|
20240905,190700,135846910,854,854,854,854,0
|
|
20240905,190600,135846910,854,854,854,854,0
|
|
20240905,190500,135846910,854,854,854,854,0
|
|
20240905,190400,135846910,854,854,854,854,0
|
|
20240905,190300,135846910,854,854,854,854,0
|
|
20240905,190200,135846910,854,854,854,854,0
|
|
20240905,190100,135846910,854,854,854,854,0
|
|
20240905,190000,135846910,854,854,854,854,0
|
|
20240905,185900,135846910,854,854,854,854,0
|
|
20240905,185800,135846910,854,854,854,854,0
|
|
20240905,185700,135846910,854,854,854,854,0
|
|
20240905,185600,135846910,854,854,854,854,0
|
|
20240905,185500,135846910,854,854,854,854,0
|
|
20240905,185400,135846910,854,854,854,854,0
|
|
20240905,185300,135846910,854,854,854,854,0
|
|
20240905,185200,135846910,854,854,854,854,0
|
|
20240905,185100,135846910,854,854,854,854,0
|
|
20240905,185000,135846910,854,854,854,854,0
|
|
20240905,184900,135846910,854,854,854,854,0
|
|
20240905,184800,135846910,854,854,854,854,0
|
|
20240905,184700,135846910,854,854,854,854,0
|
|
20240905,184600,135846910,854,854,854,854,0
|
|
20240905,184500,135846910,854,854,854,854,0
|
|
20240905,184400,135846910,854,854,854,854,0
|
|
20240905,184300,135846910,854,854,854,854,472
|
|
20240905,184200,135846910,854,854,854,854,0
|
|
20240905,184100,135846910,854,854,854,854,0
|
|
20240905,184000,135846910,854,854,854,854,0
|
|
20240905,183900,135846910,854,854,854,854,0
|
|
20240905,183800,135846910,854,854,854,854,0
|
|
20240905,183700,135846910,854,854,854,854,0
|
|
20240905,183600,135846910,854,854,854,854,0
|
|
20240905,183500,135846910,854,854,854,854,0
|
|
20240905,183400,135846910,854,854,854,854,0
|
|
20240905,183300,135846910,854,854,854,854,0
|
|
20240905,183200,135846910,854,854,854,854,0
|
|
20240905,183100,135846910,854,854,854,854,0
|
|
20240905,183000,135846910,854,854,854,854,0
|
|
20240905,182900,135846910,854,854,854,854,0
|
|
20240905,182800,135846910,854,854,854,854,0
|
|
20240905,182700,135846910,854,854,854,854,0
|
|
20240905,182600,135846910,854,854,854,854,0
|
|
20240905,182500,135846910,854,854,854,854,0
|
|
20240905,182400,135846910,854,854,854,854,0
|
|
20240905,182300,135846910,854,854,854,854,0
|
|
20240905,182200,135846910,854,854,854,854,0
|
|
20240905,182100,135846910,854,854,854,854,0
|
|
20240905,182000,135846910,854,854,854,854,0
|
|
20240905,181900,135846910,854,854,854,854,0
|
|
20240905,181800,135846910,854,854,854,854,0
|
|
20240905,181700,135846910,854,854,854,854,0
|
|
20240905,181600,135846910,854,854,854,854,0
|
|
20240905,181500,135846910,854,854,854,854,0
|
|
20240905,181400,135846910,854,854,854,854,0
|
|
20240905,181300,135846910,854,854,854,854,472
|
|
20240905,181200,135846910,854,854,854,854,0
|
|
20240905,181100,135846910,854,854,854,854,0
|
|
20240905,181000,135846910,854,854,854,854,0
|
|
20240905,180900,135846910,854,854,854,854,0
|
|
20240905,180800,135846910,854,854,854,854,0
|
|
20240905,180700,135846910,854,854,854,854,0
|
|
20240905,180600,135846910,854,854,854,854,0
|
|
20240905,180500,135846910,854,854,854,854,0
|
|
20240905,180400,135846910,854,854,854,854,0
|
|
20240905,180300,135846910,854,854,854,854,0
|
|
20240905,180200,135846910,854,854,854,854,0
|
|
20240905,180100,135846910,854,854,854,854,0
|
|
20240905,180000,135846910,854,854,854,854,0
|
|
20240905,175900,135846910,854,854,854,854,0
|
|
20240905,175800,135846910,854,854,854,854,0
|
|
20240905,175700,135846910,854,854,854,854,0
|
|
20240905,175600,135846910,854,854,854,854,0
|
|
20240905,175500,135846910,854,854,854,854,0
|
|
20240905,175400,135846910,854,854,854,854,0
|
|
20240905,175300,135846910,854,854,854,854,0
|
|
20240905,175200,135846910,854,854,854,854,0
|
|
20240905,175100,135846910,854,854,854,854,0
|
|
20240905,175000,135846910,854,854,854,854,0
|
|
20240905,174900,135846910,854,854,854,854,0
|
|
20240905,174800,135846910,854,854,854,854,0
|
|
20240905,174700,135846910,854,854,854,854,0
|
|
20240905,174600,135846910,854,854,854,854,0
|
|
20240905,174500,135846910,854,854,854,854,0
|
|
20240905,174400,135846910,854,854,854,854,0
|
|
20240905,174300,135846910,854,854,854,854,472
|
|
20240905,174200,135846910,854,854,854,854,0
|
|
20240905,174100,135846910,854,854,854,854,0
|
|
20240905,174000,135846910,854,854,854,854,0
|
|
20240905,173900,135846910,854,854,854,854,0
|
|
20240905,173800,135846910,854,854,854,854,0
|
|
20240905,173700,135846910,854,854,854,854,0
|
|
20240905,173600,135846910,854,854,854,854,0
|
|
20240905,173500,135846910,854,854,854,854,0
|
|
20240905,173400,135846910,854,854,854,854,0
|
|
20240905,173300,135846910,854,854,854,854,0
|
|
20240905,173200,135846910,854,854,854,854,0
|
|
20240905,173100,135846910,854,854,854,854,0
|
|
20240905,173000,135846910,854,854,854,854,0
|
|
20240905,172900,135846910,854,854,854,854,0
|
|
20240905,172800,135846910,854,854,854,854,0
|
|
20240905,172700,135846910,854,854,854,854,0
|
|
20240905,172600,135846910,854,854,854,854,0
|
|
20240905,172500,135846910,854,854,854,854,0
|
|
20240905,172400,135846910,854,854,854,854,0
|
|
20240905,172300,135846910,854,854,854,854,0
|
|
20240905,172200,135846910,854,854,854,854,0
|
|
20240905,172100,135846910,854,854,854,854,0
|
|
20240905,172000,135846910,854,854,854,854,0
|
|
20240905,171900,135846910,854,854,854,854,0
|
|
20240905,171800,135846910,854,854,854,854,0
|
|
20240905,171700,135846910,854,854,854,854,0
|
|
20240905,171600,135846910,854,854,854,854,0
|
|
20240905,171500,135846910,854,854,854,854,0
|
|
20240905,171400,135846910,854,854,854,854,0
|
|
20240905,171300,135846910,854,854,854,854,472
|
|
20240905,171200,135846910,854,854,854,854,0
|
|
20240905,171100,135846910,854,854,854,854,0
|
|
20240905,171000,135846910,854,854,854,854,0
|
|
20240905,170900,135846910,854,854,854,854,0
|
|
20240905,170800,135846910,854,854,854,854,0
|
|
20240905,170700,135846910,854,854,854,854,0
|
|
20240905,170600,135846910,854,854,854,854,0
|
|
20240905,170500,135846910,854,854,854,854,0
|
|
20240905,170400,135846910,854,854,854,854,0
|
|
20240905,170300,135846910,854,854,854,854,0
|
|
20240905,170200,135846910,854,854,854,854,0
|
|
20240905,170100,135846910,854,854,854,854,0
|
|
20240905,170000,135846910,854,854,854,854,0
|
|
20240905,165900,135846910,854,854,854,854,0
|
|
20240905,165800,135846910,854,854,854,854,0
|
|
20240905,165700,135846910,854,854,854,854,0
|
|
20240905,165600,135846910,854,854,854,854,0
|
|
20240905,165500,135846910,854,854,854,854,0
|
|
20240905,165400,135846910,854,854,854,854,0
|
|
20240905,165300,135846910,854,854,854,854,0
|
|
20240905,165200,135846910,854,854,854,854,0
|
|
20240905,165100,135846910,854,854,854,854,0
|
|
20240905,165000,135846910,854,854,854,854,0
|
|
20240905,164900,135846910,854,854,854,854,0
|
|
20240905,164800,135846910,854,854,854,854,0
|
|
20240905,164700,135846910,854,854,854,854,0
|
|
20240905,164600,135846910,854,854,854,854,0
|
|
20240905,164500,135846910,854,854,854,854,0
|
|
20240905,164400,135846910,854,854,854,854,0
|
|
20240905,164300,135846910,854,854,854,854,472
|
|
20240905,164200,135846910,854,854,854,854,0
|
|
20240905,164100,135846910,854,854,854,854,0
|
|
20240905,164000,135846910,854,854,854,854,0
|
|
20240905,163900,135846910,854,854,854,854,0
|
|
20240905,163800,135846910,854,854,854,854,0
|
|
20240905,163700,135846910,854,854,854,854,0
|
|
20240905,163600,135846910,854,854,854,854,0
|
|
20240905,163500,135846910,854,854,854,854,0
|
|
20240905,163400,135846910,854,854,854,854,0
|
|
20240905,163300,135846910,854,854,854,854,0
|
|
20240905,163200,135846910,854,854,854,854,0
|
|
20240905,163100,135846910,854,854,854,854,0
|
|
20240905,163000,135846910,854,854,854,854,0
|
|
20240905,162900,135846910,854,854,854,854,0
|
|
20240905,162800,135846910,854,854,854,854,0
|
|
20240905,162700,135846910,854,854,854,854,0
|
|
20240905,162600,135846910,854,854,854,854,0
|
|
20240905,162500,135846910,854,854,854,854,0
|
|
20240905,162400,135846910,854,854,854,854,0
|
|
20240905,162300,135846910,854,854,854,854,0
|
|
20240905,162200,135846910,854,854,854,854,0
|
|
20240905,162100,135846910,854,854,854,854,0
|
|
20240905,162000,135846910,854,854,854,854,0
|
|
20240905,161900,135846910,854,854,854,854,0
|
|
20240905,161800,135846910,854,854,854,854,0
|
|
20240905,161700,135846910,854,854,854,854,0
|
|
20240905,161600,135846910,854,854,854,854,0
|
|
20240905,161500,135846910,854,854,854,854,0
|
|
20240905,161400,135846910,854,854,854,854,0
|
|
20240905,161300,135846910,854,854,854,854,472
|
|
20240905,161200,135846910,854,854,854,854,0
|
|
20240905,161100,135846910,854,854,854,854,0
|
|
20240905,161000,135846910,854,854,854,854,0
|
|
20240905,160900,135846910,854,854,854,854,0
|
|
20240905,160800,135846910,854,854,854,854,0
|
|
20240905,160700,135846910,854,854,854,854,0
|
|
20240905,160600,135846910,854,854,854,854,0
|
|
20240905,160500,135846910,854,854,854,854,0
|
|
20240905,160400,135846910,854,854,854,854,0
|
|
20240905,160300,135846910,854,854,854,854,0
|
|
20240905,160200,135846910,854,854,854,854,0
|
|
20240905,160100,135846910,854,854,854,854,0
|
|
20240905,160000,135846910,854,854,854,854,0
|
|
20240905,155900,135846910,854,854,854,854,0
|
|
20240905,155800,135846910,854,854,854,854,0
|
|
20240905,155700,135846910,854,854,854,854,0
|
|
20240905,155600,135846910,854,854,854,854,0
|
|
20240905,155500,135846910,854,854,854,854,0
|
|
20240905,155400,135846910,854,854,854,854,0
|
|
20240905,155300,135846910,854,854,854,854,0
|
|
20240905,155200,135846910,854,854,854,854,0
|
|
20240905,155100,135846910,854,854,854,854,0
|
|
20240905,155000,135846910,854,854,854,854,0
|
|
20240905,154900,135846910,854,854,854,854,0
|
|
20240905,154800,135846910,854,854,854,854,0
|
|
20240905,154700,135846910,854,854,854,854,0
|
|
20240905,154600,135846910,854,854,854,854,0
|
|
20240905,154500,135846910,854,854,854,854,0
|
|
20240905,154400,135846910,854,854,854,854,0
|
|
20240905,154300,135846910,854,854,854,854,472
|
|
20240905,154200,135846910,854,854,854,854,0
|
|
20240905,154100,135846910,854,854,854,854,0
|
|
20240905,154000,135846910,854,854,854,854,0
|
|
20240905,153900,135846910,854,854,854,854,0
|
|
20240905,153800,135846910,854,854,854,854,0
|
|
20240905,153700,135846910,854,854,854,854,0
|
|
20240905,153600,135846910,854,854,854,854,0
|
|
20240905,153500,135846910,854,854,854,854,0
|
|
20240905,153400,135846910,854,854,854,854,0
|
|
20240905,153300,135846910,854,854,854,854,0
|
|
20240905,153200,135846910,854,854,854,854,0
|
|
20240905,153100,135846910,854,854,854,854,0
|
|
20240905,153000,135846910,854,854,854,854,472
|
|
20240905,152900,135443822,860,860,860,860,0
|
|
20240905,152800,135443822,860,860,860,860,0
|
|
20240905,152700,135443822,860,860,860,860,0
|
|
20240905,152600,135443822,860,860,860,860,0
|
|
20240905,152500,135443822,860,860,860,860,0
|
|
20240905,152400,135443822,860,860,860,860,0
|
|
20240905,152300,135443822,860,860,860,860,0
|
|
20240905,152200,135443822,860,860,860,860,0
|
|
20240905,152100,135443822,860,860,860,860,0
|
|
20240905,152000,135443822,860,860,860,860,0
|
|
20240905,151900,135443822,860,860,860,860,1
|
|
20240905,151800,135442962,859,859,859,859,0
|
|
20240905,151700,135442962,859,859,859,859,5000
|
|
20240905,151600,131147962,859,859,859,859,0
|
|
20240905,151500,131147962,859,859,859,859,0
|
|
20240905,151400,131147962,859,859,859,859,0
|
|
20240905,151300,131147962,859,859,859,859,4
|
|
20240905,151200,131144526,853,853,853,853,0
|
|
20240905,151100,131144526,853,853,853,853,0
|
|
20240905,151000,131144526,853,853,853,853,600
|
|
20240905,150900,130632726,853,853,853,853,0
|
|
20240905,150800,130632726,853,853,853,853,0
|
|
20240905,150700,130632726,853,853,853,853,0
|
|
20240905,150600,130632726,853,853,853,853,500
|
|
20240905,150500,130206226,860,860,860,860,0
|
|
20240905,150400,130206226,860,860,860,860,0
|
|
20240905,150300,130206226,860,860,860,860,0
|
|
20240905,150200,130206226,860,860,860,860,0
|
|
20240905,150100,130206226,860,860,860,860,0
|
|
20240905,150000,130206226,860,860,860,860,56
|
|
20240905,145900,130158066,860,860,860,860,0
|
|
20240905,145800,130158066,860,860,860,860,0
|
|
20240905,145700,130158066,860,860,860,860,0
|
|
20240905,145600,130158066,860,860,860,860,0
|
|
20240905,145500,130158066,860,860,860,860,0
|
|
20240905,145400,130158066,860,860,860,860,0
|
|
20240905,145300,130158066,860,860,860,860,0
|
|
20240905,145200,130158066,860,860,860,860,0
|
|
20240905,145100,130158066,860,860,860,860,0
|
|
20240905,145000,130158066,860,860,860,860,8
|
|
20240905,144900,130151186,860,860,860,860,0
|
|
20240905,144800,130151186,860,860,860,860,0
|
|
20240905,144700,130151186,860,860,860,860,0
|
|
20240905,144600,130151186,860,858,860,858,4
|
|
20240905,144500,130147750,857,856,857,856,2
|
|
20240905,144400,130146037,850,850,850,850,0
|
|
20240905,144300,130146037,850,854,854,850,600
|
|
20240905,144200,129635073,853,854,854,853,402
|
|
20240905,144100,129292157,853,853,853,853,0
|
|
20240905,144000,129292157,853,853,853,853,0
|
|
20240905,143900,129292157,853,853,853,853,0
|
|
20240905,143800,129292157,853,853,853,853,0
|
|
20240905,143700,129292157,853,853,853,853,0
|
|
20240905,143600,129292157,853,850,853,850,11358
|
|
20240905,143500,119636539,849,848,849,848,3606
|
|
20240905,143400,116575658,845,845,845,845,0
|
|
20240905,143300,116575658,845,845,845,845,0
|
|
20240905,143200,116575658,845,845,845,845,0
|
|
20240905,143100,116575658,845,845,845,845,0
|
|
20240905,143000,116575658,845,845,845,845,0
|
|
20240905,142900,116575658,845,845,845,845,0
|
|
20240905,142800,116575658,845,845,845,845,0
|
|
20240905,142700,116575658,845,845,845,845,0
|
|
20240905,142600,116575658,845,845,845,845,2000
|
|
20240905,142500,114885658,849,849,849,849,200
|
|
20240905,142400,114715858,849,849,849,849,400
|
|
20240905,142300,114376258,849,849,849,849,0
|
|
20240905,142200,114376258,849,849,849,849,10
|
|
20240905,142100,114367768,849,849,849,849,0
|
|
20240905,142000,114367768,849,849,849,849,0
|
|
20240905,141900,114367768,849,849,849,849,0
|
|
20240905,141800,114367768,849,849,849,849,0
|
|
20240905,141700,114367768,849,849,849,849,0
|
|
20240905,141600,114367768,849,849,849,849,0
|
|
20240905,141500,114367768,849,849,849,849,0
|
|
20240905,141400,114367768,849,849,849,849,0
|
|
20240905,141300,114367768,849,849,849,849,250
|
|
20240905,141200,114155518,849,849,849,849,40
|
|
20240905,141100,114121558,849,849,849,849,146
|
|
20240905,141000,113997604,849,849,849,849,14
|
|
20240905,140900,113985718,849,849,849,849,28
|
|
20240905,140800,113961946,848,848,848,848,0
|
|
20240905,140700,113961946,848,844,849,843,156
|
|
20240905,140600,113830165,845,845,845,845,50
|
|
20240905,140500,113787915,846,846,846,846,0
|
|
20240905,140400,113787915,846,846,846,846,0
|
|
20240905,140300,113787915,846,846,846,846,0
|
|
20240905,140200,113787915,846,846,846,846,1817
|
|
20240905,140100,112250733,842,842,842,842,0
|
|
20240905,140000,112250733,842,843,843,842,1500
|
|
20240905,135900,110987613,842,848,848,842,37
|
|
20240905,135800,110956399,842,848,848,842,5150
|
|
20240905,135700,106614388,849,849,849,849,2
|
|
20240905,135600,106612690,848,848,848,848,0
|
|
20240905,135500,106612690,848,848,848,848,992
|
|
20240905,135400,105771474,848,849,849,848,50
|
|
20240905,135300,105729043,850,851,851,850,1747
|
|
20240905,135200,104244089,851,851,851,851,0
|
|
20240905,135100,104244089,851,851,851,851,0
|
|
20240905,135000,104244089,851,851,851,851,30
|
|
20240905,134900,104218559,852,852,852,852,0
|
|
20240905,134800,104218559,852,852,852,852,50
|
|
20240905,134700,104175959,852,852,852,852,2
|
|
20240905,134600,104174255,852,852,852,852,0
|
|
20240905,134500,104174255,852,852,852,852,10
|
|
20240905,134400,104165735,850,851,851,850,154
|
|
20240905,134300,104034830,852,852,852,852,0
|
|
20240905,134200,104034830,852,852,852,852,620
|
|
20240905,134100,103506590,850,850,850,850,0
|
|
20240905,134000,103506590,850,850,850,850,2000
|
|
20240905,133900,101806590,852,852,852,852,0
|
|
20240905,133800,101806590,852,852,852,852,684
|
|
20240905,133700,101223822,852,852,852,852,0
|
|
20240905,133600,101223822,852,852,852,852,0
|
|
20240905,133500,101223822,852,852,852,852,0
|
|
20240905,133400,101223822,852,852,852,852,200
|
|
20240905,133300,101053422,852,852,852,852,0
|
|
20240905,133200,101053422,852,852,852,852,0
|
|
20240905,133100,101053422,852,852,852,852,0
|
|
20240905,133000,101053422,852,852,852,852,2
|
|
20240905,132900,101051718,852,852,852,852,0
|
|
20240905,132800,101051718,852,852,852,852,0
|
|
20240905,132700,101051718,852,852,852,852,5
|
|
20240905,132600,101047458,852,852,852,852,0
|
|
20240905,132500,101047458,852,852,852,852,14
|
|
20240905,132400,101035530,852,852,852,852,0
|
|
20240905,132300,101035530,852,852,852,852,1
|
|
20240905,132200,101034678,849,849,849,849,10
|
|
20240905,132100,101026188,853,853,853,853,0
|
|
20240905,132000,101026188,853,853,853,853,0
|
|
20240905,131900,101026188,853,853,853,853,0
|
|
20240905,131800,101026188,853,853,853,853,0
|
|
20240905,131700,101026188,853,853,853,853,0
|
|
20240905,131600,101026188,853,853,853,853,215
|
|
20240905,131500,100842793,852,852,852,852,0
|
|
20240905,131400,100842793,852,852,852,852,35
|
|
20240905,131300,100812973,847,847,847,847,0
|
|
20240905,131200,100812973,847,847,847,847,0
|
|
20240905,131100,100812973,847,847,847,847,0
|
|
20240905,131000,100812973,847,847,847,847,0
|
|
20240905,130900,100812973,847,847,847,847,0
|
|
20240905,130800,100812973,847,847,847,847,621
|
|
20240905,130700,100286986,853,853,853,853,0
|
|
20240905,130600,100286986,853,847,853,847,373
|
|
20240905,130500,99969140,847,847,847,847,160
|
|
20240905,130400,99833620,853,853,853,853,0
|
|
20240905,130300,99833620,853,853,853,853,2
|
|
20240905,130200,99831914,853,853,853,853,0
|
|
20240905,130100,99831914,853,853,853,853,0
|
|
20240905,130000,99831914,853,853,853,853,50
|
|
20240905,125900,99789264,847,847,847,847,0
|
|
20240905,125800,99789264,847,847,847,847,0
|
|
20240905,125700,99789264,847,847,847,847,0
|
|
20240905,125600,99789264,847,847,847,847,0
|
|
20240905,125500,99789264,847,847,847,847,0
|
|
20240905,125400,99789264,847,847,847,847,0
|
|
20240905,125300,99789264,847,847,847,847,0
|
|
20240905,125200,99789264,847,847,847,847,0
|
|
20240905,125100,99789264,847,847,847,847,0
|
|
20240905,125000,99789264,847,847,847,847,10
|
|
20240905,124900,99780794,847,847,847,847,0
|
|
20240905,124800,99780794,847,847,847,847,0
|
|
20240905,124700,99780794,847,850,850,847,8630
|
|
20240905,124600,92446906,850,851,851,850,5000
|
|
20240905,124500,88196889,851,852,852,851,1370
|
|
20240905,124400,87031002,851,851,851,851,0
|
|
20240905,124300,87031002,851,851,851,851,0
|
|
20240905,124200,87031002,851,853,853,851,5000
|
|
20240905,124100,82776000,855,855,855,855,0
|
|
20240905,124000,82776000,855,855,855,855,0
|
|
20240905,123900,82776000,855,851,855,851,5935
|
|
20240905,123800,77725307,851,853,853,851,1000
|
|
20240905,123700,76874221,855,855,855,855,0
|
|
20240905,123600,76874221,855,855,855,855,0
|
|
20240905,123500,76874221,855,855,855,855,0
|
|
20240905,123400,76874221,855,855,855,855,1
|
|
20240905,123300,76873366,855,855,855,855,0
|
|
20240905,123200,76873366,855,855,855,855,0
|
|
20240905,123100,76873366,855,855,855,855,0
|
|
20240905,123000,76873366,855,855,855,855,0
|
|
20240905,122900,76873366,855,855,855,855,0
|
|
20240905,122800,76873366,855,855,855,855,0
|
|
20240905,122700,76873366,855,855,855,855,149
|
|
20240905,122600,76745971,855,855,855,855,0
|
|
20240905,122500,76745971,855,855,855,855,0
|
|
20240905,122400,76745971,855,855,855,855,0
|
|
20240905,122300,76745971,855,855,855,855,753
|
|
20240905,122200,76102156,855,855,855,855,0
|
|
20240905,122100,76102156,855,855,855,855,2
|
|
20240905,122000,76100446,855,855,855,855,0
|
|
20240905,121900,76100446,855,855,855,855,0
|
|
20240905,121800,76100446,855,855,855,855,210
|
|
20240905,121700,75920896,855,855,855,855,351
|
|
20240905,121600,75620791,855,855,855,855,9
|
|
20240905,121500,75613096,855,855,855,855,0
|
|
20240905,121400,75613096,855,855,855,855,3
|
|
20240905,121300,75610531,856,856,856,856,0
|
|
20240905,121200,75610531,856,856,856,856,0
|
|
20240905,121100,75610531,856,856,856,856,20
|
|
20240905,121000,75593411,857,857,857,857,0
|
|
20240905,120900,75593411,857,857,857,857,0
|
|
20240905,120800,75593411,857,857,857,857,0
|
|
20240905,120700,75593411,857,857,857,857,5
|
|
20240905,120600,75589126,856,856,856,856,0
|
|
20240905,120500,75589126,856,856,856,856,0
|
|
20240905,120400,75589126,856,855,856,855,500
|
|
20240905,120300,75161242,851,853,853,851,8001
|
|
20240905,120200,68350753,853,853,853,853,0
|
|
20240905,120100,68350753,853,854,854,853,283
|
|
20240905,120000,68109238,853,853,853,853,0
|
|
20240905,115900,68109238,853,853,853,853,1000
|
|
20240905,115800,67256238,851,851,851,851,0
|
|
20240905,115700,67256238,851,856,856,851,4552
|
|
20240905,115600,63378689,856,856,856,856,0
|
|
20240905,115500,63378689,856,856,856,856,9
|
|
20240905,115400,63370985,861,861,861,861,54
|
|
20240905,115300,63324491,861,861,861,861,0
|
|
20240905,115200,63324491,861,861,861,861,0
|
|
20240905,115100,63324491,861,861,861,861,0
|
|
20240905,115000,63324491,861,861,861,861,0
|
|
20240905,114900,63324491,861,861,861,861,0
|
|
20240905,114800,63324491,861,861,861,861,0
|
|
20240905,114700,63324491,861,861,861,861,0
|
|
20240905,114600,63324491,861,861,861,861,0
|
|
20240905,114500,63324491,861,861,861,861,0
|
|
20240905,114400,63324491,861,861,861,861,0
|
|
20240905,114300,63324491,861,861,861,861,0
|
|
20240905,114200,63324491,861,861,861,861,0
|
|
20240905,114100,63324491,861,861,861,861,0
|
|
20240905,114000,63324491,861,861,861,861,3
|
|
20240905,113900,63321908,861,861,861,861,0
|
|
20240905,113800,63321908,861,861,861,861,0
|
|
20240905,113700,63321908,861,861,861,861,0
|
|
20240905,113600,63321908,861,861,861,861,0
|
|
20240905,113500,63321908,861,861,861,861,0
|
|
20240905,113400,63321908,861,861,861,861,0
|
|
20240905,113300,63321908,861,861,861,861,0
|
|
20240905,113200,63321908,861,861,861,861,0
|
|
20240905,113100,63321908,861,861,861,861,0
|
|
20240905,113000,63321908,861,861,861,861,0
|
|
20240905,112900,63321908,861,861,861,861,0
|
|
20240905,112800,63321908,861,861,861,861,621
|
|
20240905,112700,62787227,861,861,861,861,0
|
|
20240905,112600,62787227,861,861,861,861,0
|
|
20240905,112500,62787227,861,861,861,861,1
|
|
20240905,112400,62786366,856,856,856,856,1078
|
|
20240905,112300,61863598,856,856,856,856,0
|
|
20240905,112200,61863598,856,856,856,856,2
|
|
20240905,112100,61861886,855,855,855,855,0
|
|
20240905,112000,61861886,855,855,855,855,0
|
|
20240905,111900,61861886,855,855,855,855,200
|
|
20240905,111800,61690886,855,855,855,855,0
|
|
20240905,111700,61690886,855,855,855,855,1
|
|
20240905,111600,61690031,855,855,855,855,0
|
|
20240905,111500,61690031,855,855,855,855,1
|
|
20240905,111400,61689176,857,857,857,857,0
|
|
20240905,111300,61689176,857,857,857,857,0
|
|
20240905,111200,61689176,857,857,857,857,0
|
|
20240905,111100,61689176,857,857,857,857,0
|
|
20240905,111000,61689176,857,857,857,857,2
|
|
20240905,110900,61687462,856,857,857,856,1816
|
|
20240905,110800,60132956,860,860,860,860,1
|
|
20240905,110700,60132096,860,860,860,860,0
|
|
20240905,110600,60132096,860,860,860,860,0
|
|
20240905,110500,60132096,860,860,860,860,0
|
|
20240905,110400,60132096,860,860,860,860,100
|
|
20240905,110300,60046096,857,857,857,857,0
|
|
20240905,110200,60046096,857,857,857,857,0
|
|
20240905,110100,60046096,857,860,860,857,1934
|
|
20240905,110000,58382886,863,863,863,863,0
|
|
20240905,105900,58382886,863,863,863,863,0
|
|
20240905,105800,58382886,863,863,863,863,0
|
|
20240905,105700,58382886,863,863,863,863,2
|
|
20240905,105600,58381160,860,860,860,860,0
|
|
20240905,105500,58381160,860,860,860,860,0
|
|
20240905,105400,58381160,860,860,860,860,500
|
|
20240905,105300,57951160,861,861,861,861,0
|
|
20240905,105200,57951160,861,861,861,861,0
|
|
20240905,105100,57951160,861,861,861,861,10
|
|
20240905,105000,57942550,863,863,863,863,0
|
|
20240905,104900,57942550,863,863,863,863,0
|
|
20240905,104800,57942550,863,863,863,863,10
|
|
20240905,104700,57933920,863,863,863,863,0
|
|
20240905,104600,57933920,863,863,863,863,202
|
|
20240905,104500,57759594,863,863,863,863,0
|
|
20240905,104400,57759594,863,863,863,863,0
|
|
20240905,104300,57759594,863,863,863,863,0
|
|
20240905,104200,57759594,863,863,863,863,0
|
|
20240905,104100,57759594,863,863,863,863,1
|
|
20240905,104000,57758731,863,863,863,863,0
|
|
20240905,103900,57758731,863,863,863,863,6
|
|
20240905,103800,57753553,863,863,863,863,0
|
|
20240905,103700,57753553,863,863,863,863,0
|
|
20240905,103600,57753553,863,863,863,863,0
|
|
20240905,103500,57753553,863,863,863,863,0
|
|
20240905,103400,57753553,863,863,863,863,0
|
|
20240905,103300,57753553,863,863,863,863,20
|
|
20240905,103200,57736293,863,863,863,863,0
|
|
20240905,103100,57736293,863,863,863,863,2
|
|
20240905,103000,57734567,863,863,863,863,0
|
|
20240905,102900,57734567,863,863,863,863,0
|
|
20240905,102800,57734567,863,863,863,863,0
|
|
20240905,102700,57734567,863,863,863,863,0
|
|
20240905,102600,57734567,863,863,863,863,50
|
|
20240905,102500,57691417,863,863,863,863,0
|
|
20240905,102400,57691417,863,863,863,863,0
|
|
20240905,102300,57691417,863,863,863,863,0
|
|
20240905,102200,57691417,863,863,863,863,1
|
|
20240905,102100,57690554,863,863,863,863,0
|
|
20240905,102000,57690554,863,863,863,863,1
|
|
20240905,101900,57689691,863,863,863,863,0
|
|
20240905,101800,57689691,863,860,863,860,21
|
|
20240905,101700,57671628,863,863,863,863,9
|
|
20240905,101600,57663861,863,863,863,863,0
|
|
20240905,101500,57663861,863,863,863,863,0
|
|
20240905,101400,57663861,863,863,863,863,0
|
|
20240905,101300,57663861,863,858,863,858,173
|
|
20240905,101200,57515202,856,856,856,856,0
|
|
20240905,101100,57515202,856,856,856,856,163
|
|
20240905,101000,57375674,856,856,856,856,0
|
|
20240905,100900,57375674,856,856,856,856,0
|
|
20240905,100800,57375674,856,856,856,856,7
|
|
20240905,100700,57369682,852,856,856,852,656
|
|
20240905,100600,56809693,856,856,856,856,0
|
|
20240905,100500,56809693,856,859,859,856,543
|
|
20240905,100400,56344285,856,856,856,856,0
|
|
20240905,100300,56344285,856,859,859,856,50
|
|
20240905,100200,56301395,856,856,856,856,3
|
|
20240905,100100,56298827,856,859,859,856,14
|
|
20240905,100000,56286816,859,858,859,858,50
|
|
20240905,095900,56243896,856,856,856,856,180
|
|
20240905,095800,56089816,858,858,858,858,0
|
|
20240905,095700,56089816,858,858,858,858,0
|
|
20240905,095600,56089816,858,858,858,858,160
|
|
20240905,095500,55952536,857,857,857,857,39
|
|
20240905,095400,55919113,857,856,857,856,185
|
|
20240905,095300,55760603,856,856,856,856,1
|
|
20240905,095200,55759747,851,852,852,851,400
|
|
20240905,095100,55419330,850,852,852,850,150
|
|
20240905,095000,55291739,859,859,859,859,0
|
|
20240905,094900,55291739,859,858,859,858,300
|
|
20240905,094800,55034046,859,859,859,859,0
|
|
20240905,094700,55034046,859,859,859,859,8
|
|
20240905,094600,55027174,857,857,857,857,184
|
|
20240905,094500,54869486,856,852,856,852,2284
|
|
20240905,094400,52923514,852,855,855,851,3787
|
|
20240905,094300,49695558,860,860,860,860,2
|
|
20240905,094200,49693838,855,856,856,855,200
|
|
20240905,094100,49522719,865,864,865,864,2000
|
|
20240905,094000,47793457,864,868,868,864,23
|
|
20240905,093900,47773545,868,868,868,868,105
|
|
20240905,093800,47682405,869,863,869,863,6
|
|
20240905,093700,47677197,851,862,863,851,4052
|
|
20240905,093600,44192933,859,859,859,859,0
|
|
20240905,093500,44192933,859,861,861,842,7199
|
|
20240905,093400,38052110,861,863,863,861,5800
|
|
20240905,093300,33056995,862,869,869,861,1500
|
|
20240905,093200,31759411,871,871,871,871,0
|
|
20240905,093100,31759411,871,871,871,871,0
|
|
20240905,093000,31759411,871,871,871,871,0
|
|
20240905,092900,31759411,871,871,871,871,0
|
|
20240905,092800,31759411,871,871,871,871,62
|
|
20240905,092700,31705409,871,871,871,871,0
|
|
20240905,092600,31705409,871,871,871,871,0
|
|
20240905,092500,31705409,871,871,871,871,1
|
|
20240905,092400,31704538,871,871,871,871,0
|
|
20240905,092300,31704538,871,871,871,871,59
|
|
20240905,092200,31653149,871,871,871,871,51
|
|
20240905,092100,31608728,871,871,871,871,59
|
|
20240905,092000,31557339,871,871,871,871,102
|
|
20240905,091900,31468497,865,865,865,865,0
|
|
20240905,091800,31468497,865,865,865,865,0
|
|
20240905,091700,31468497,865,865,865,865,1
|
|
20240905,091600,31467632,864,864,864,864,2000
|
|
20240905,091500,29739632,864,864,864,864,3318
|
|
20240905,091400,26872880,864,864,864,864,1
|
|
20240905,091300,26872016,864,864,864,864,14
|
|
20240905,091200,26859920,871,871,871,871,40
|
|
20240905,091100,26825080,871,871,871,871,0
|
|
20240905,091000,26825080,871,876,876,871,5062
|
|
20240905,090900,22407036,875,875,875,875,0
|
|
20240905,090800,22407036,875,876,876,875,1000
|
|
20240905,090700,21532026,875,875,875,875,1000
|
|
20240905,090600,20657026,875,875,875,874,5369
|
|
20240905,090500,15959152,875,875,885,875,397
|
|
20240905,090400,15608237,875,860,875,857,8935
|
|
20240905,090300,7892680,857,858,858,857,3718
|
|
20240905,090200,4706248,858,856,858,856,592
|
|
20240905,090100,4199476,856,856,856,856,280
|
|
20240905,090000,3959796,865,852,865,850,4648
|