578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183500,174462106,569,569,569,569,5517
|
|
20240904,183400,174462106,569,569,569,569,0
|
|
20240904,183300,174462106,569,569,569,569,0
|
|
20240904,183200,174462106,569,569,569,569,0
|
|
20240904,183100,174462106,569,569,569,569,0
|
|
20240904,183000,174462106,569,569,569,569,0
|
|
20240904,182900,174462106,569,569,569,569,0
|
|
20240904,182800,174462106,569,569,569,569,0
|
|
20240904,182700,174462106,569,569,569,569,0
|
|
20240904,182600,174462106,569,569,569,569,0
|
|
20240904,182500,174462106,569,569,569,569,0
|
|
20240904,182400,174462106,569,569,569,569,0
|
|
20240904,182300,174462106,569,569,569,569,0
|
|
20240904,182200,174462106,569,569,569,569,0
|
|
20240904,182100,174462106,569,569,569,569,0
|
|
20240904,182000,174462106,569,569,569,569,0
|
|
20240904,181900,174462106,569,569,569,569,0
|
|
20240904,181800,174462106,569,569,569,569,0
|
|
20240904,181700,174462106,569,569,569,569,0
|
|
20240904,181600,174462106,569,569,569,569,0
|
|
20240904,181500,174462106,569,569,569,569,0
|
|
20240904,181400,174462106,569,569,569,569,0
|
|
20240904,181300,174462106,569,569,569,569,0
|
|
20240904,181200,174462106,569,569,569,569,0
|
|
20240904,181100,174462106,569,569,569,569,0
|
|
20240904,181000,174462106,569,569,569,569,0
|
|
20240904,180900,174462106,569,569,569,569,0
|
|
20240904,180800,174462106,569,569,569,569,0
|
|
20240904,180700,174462106,569,569,569,569,0
|
|
20240904,180600,174462106,569,569,569,569,0
|
|
20240904,180500,174462106,569,569,569,569,5517
|
|
20240904,180400,174462106,569,569,569,569,0
|
|
20240904,180300,174462106,569,569,569,569,0
|
|
20240904,180200,174462106,569,569,569,569,0
|
|
20240904,180100,174462106,569,569,569,569,0
|
|
20240904,180000,174462106,569,569,569,569,0
|
|
20240904,175900,174462106,569,569,569,569,0
|
|
20240904,175800,174462106,569,569,569,569,0
|
|
20240904,175700,174462106,569,569,569,569,0
|
|
20240904,175600,174462106,569,569,569,569,0
|
|
20240904,175500,174462106,569,569,569,569,0
|
|
20240904,175400,174462106,569,569,569,569,0
|
|
20240904,175300,174462106,569,569,569,569,0
|
|
20240904,175200,174462106,569,569,569,569,0
|
|
20240904,175100,174462106,569,569,569,569,0
|
|
20240904,175000,174462106,569,569,569,569,0
|
|
20240904,174900,174462106,569,569,569,569,0
|
|
20240904,174800,174462106,569,569,569,569,0
|
|
20240904,174700,174462106,569,569,569,569,0
|
|
20240904,174600,174462106,569,569,569,569,0
|
|
20240904,174500,174462106,569,569,569,569,0
|
|
20240904,174400,174462106,569,569,569,569,0
|
|
20240904,174300,174462106,569,569,569,569,0
|
|
20240904,174200,174462106,569,569,569,569,0
|
|
20240904,174100,174462106,569,569,569,569,0
|
|
20240904,174000,174462106,569,569,569,569,0
|
|
20240904,173900,174462106,569,569,569,569,0
|
|
20240904,173800,174462106,569,569,569,569,0
|
|
20240904,173700,174462106,569,569,569,569,0
|
|
20240904,173600,174462106,569,569,569,569,0
|
|
20240904,173500,174462106,569,569,569,569,5517
|
|
20240904,173400,174462106,569,569,569,569,0
|
|
20240904,173300,174462106,569,569,569,569,0
|
|
20240904,173200,174462106,569,569,569,569,0
|
|
20240904,173100,174462106,569,569,569,569,0
|
|
20240904,173000,174462106,569,569,569,569,0
|
|
20240904,172900,174462106,569,569,569,569,0
|
|
20240904,172800,174462106,569,569,569,569,0
|
|
20240904,172700,174462106,569,569,569,569,0
|
|
20240904,172600,174462106,569,569,569,569,0
|
|
20240904,172500,174462106,569,569,569,569,0
|
|
20240904,172400,174462106,569,569,569,569,0
|
|
20240904,172300,174462106,569,569,569,569,0
|
|
20240904,172200,174462106,569,569,569,569,0
|
|
20240904,172100,174462106,569,569,569,569,0
|
|
20240904,172000,174462106,569,569,569,569,0
|
|
20240904,171900,174462106,569,569,569,569,0
|
|
20240904,171800,174462106,569,569,569,569,0
|
|
20240904,171700,174462106,569,569,569,569,0
|
|
20240904,171600,174462106,569,569,569,569,0
|
|
20240904,171500,174462106,569,569,569,569,0
|
|
20240904,171400,174462106,569,569,569,569,0
|
|
20240904,171300,174462106,569,569,569,569,0
|
|
20240904,171200,174462106,569,569,569,569,0
|
|
20240904,171100,174462106,569,569,569,569,0
|
|
20240904,171000,174462106,569,569,569,569,0
|
|
20240904,170900,174462106,569,569,569,569,0
|
|
20240904,170800,174462106,569,569,569,569,0
|
|
20240904,170700,174462106,569,569,569,569,0
|
|
20240904,170600,174462106,569,569,569,569,0
|
|
20240904,170500,174462106,569,569,569,569,5517
|
|
20240904,170400,174462106,569,569,569,569,0
|
|
20240904,170300,174462106,569,569,569,569,0
|
|
20240904,170200,174462106,569,569,569,569,0
|
|
20240904,170100,174462106,569,569,569,569,0
|
|
20240904,170000,174462106,569,569,569,569,0
|
|
20240904,165900,174462106,569,569,569,569,0
|
|
20240904,165800,174462106,569,569,569,569,0
|
|
20240904,165700,174462106,569,569,569,569,0
|
|
20240904,165600,174462106,569,569,569,569,0
|
|
20240904,165500,174462106,569,569,569,569,0
|
|
20240904,165400,174462106,569,569,569,569,0
|
|
20240904,165300,174462106,569,569,569,569,0
|
|
20240904,165200,174462106,569,569,569,569,0
|
|
20240904,165100,174462106,569,569,569,569,0
|
|
20240904,165000,174462106,569,569,569,569,0
|
|
20240904,164900,174462106,569,569,569,569,0
|
|
20240904,164800,174462106,569,569,569,569,0
|
|
20240904,164700,174462106,569,569,569,569,0
|
|
20240904,164600,174462106,569,569,569,569,0
|
|
20240904,164500,174462106,569,569,569,569,0
|
|
20240904,164400,174462106,569,569,569,569,0
|
|
20240904,164300,174462106,569,569,569,569,0
|
|
20240904,164200,174462106,569,569,569,569,0
|
|
20240904,164100,174462106,569,569,569,569,0
|
|
20240904,164000,174462106,569,569,569,569,0
|
|
20240904,163900,174462106,569,569,569,569,0
|
|
20240904,163800,174462106,569,569,569,569,0
|
|
20240904,163700,174462106,569,569,569,569,0
|
|
20240904,163600,174462106,569,569,569,569,0
|
|
20240904,163500,174462106,569,569,569,569,5517
|
|
20240904,163400,174462106,569,569,569,569,0
|
|
20240904,163300,174462106,569,569,569,569,0
|
|
20240904,163200,174462106,569,569,569,569,0
|
|
20240904,163100,174462106,569,569,569,569,0
|
|
20240904,163000,174462106,569,569,569,569,0
|
|
20240904,162900,174462106,569,569,569,569,0
|
|
20240904,162800,174462106,569,569,569,569,0
|
|
20240904,162700,174462106,569,569,569,569,0
|
|
20240904,162600,174462106,569,569,569,569,0
|
|
20240904,162500,174462106,569,569,569,569,0
|
|
20240904,162400,174462106,569,569,569,569,0
|
|
20240904,162300,174462106,569,569,569,569,0
|
|
20240904,162200,174462106,569,569,569,569,0
|
|
20240904,162100,174462106,569,569,569,569,0
|
|
20240904,162000,174462106,569,569,569,569,0
|
|
20240904,161900,174462106,569,569,569,569,0
|
|
20240904,161800,174462106,569,569,569,569,0
|
|
20240904,161700,174462106,569,569,569,569,0
|
|
20240904,161600,174462106,569,569,569,569,0
|
|
20240904,161500,174462106,569,569,569,569,0
|
|
20240904,161400,174462106,569,569,569,569,0
|
|
20240904,161300,174462106,569,569,569,569,0
|
|
20240904,161200,174462106,569,569,569,569,0
|
|
20240904,161100,174462106,569,569,569,569,0
|
|
20240904,161000,174462106,569,569,569,569,0
|
|
20240904,160900,174462106,569,569,569,569,0
|
|
20240904,160800,174462106,569,569,569,569,0
|
|
20240904,160700,174462106,569,569,569,569,0
|
|
20240904,160600,174462106,569,569,569,569,0
|
|
20240904,160500,174462106,569,569,569,569,5517
|
|
20240904,160400,174462106,569,569,569,569,0
|
|
20240904,160300,174462106,569,569,569,569,0
|
|
20240904,160200,174462106,569,569,569,569,0
|
|
20240904,160100,174462106,569,569,569,569,0
|
|
20240904,160000,174462106,569,569,569,569,0
|
|
20240904,155900,174462106,569,569,569,569,0
|
|
20240904,155800,174462106,569,569,569,569,0
|
|
20240904,155700,174462106,569,569,569,569,0
|
|
20240904,155600,174462106,569,569,569,569,0
|
|
20240904,155500,174462106,569,569,569,569,0
|
|
20240904,155400,174462106,569,569,569,569,0
|
|
20240904,155300,174462106,569,569,569,569,0
|
|
20240904,155200,174462106,569,569,569,569,0
|
|
20240904,155100,174462106,569,569,569,569,0
|
|
20240904,155000,174462106,569,569,569,569,0
|
|
20240904,154900,174462106,569,569,569,569,0
|
|
20240904,154800,174462106,569,569,569,569,0
|
|
20240904,154700,174462106,569,569,569,569,0
|
|
20240904,154600,174462106,569,569,569,569,0
|
|
20240904,154500,174462106,569,569,569,569,0
|
|
20240904,154400,174462106,569,569,569,569,0
|
|
20240904,154300,174462106,569,569,569,569,0
|
|
20240904,154200,174462106,569,569,569,569,0
|
|
20240904,154100,174462106,569,569,569,569,0
|
|
20240904,154000,174462106,569,569,569,569,0
|
|
20240904,153900,174462106,569,569,569,569,0
|
|
20240904,153800,174462106,569,569,569,569,0
|
|
20240904,153700,174462106,569,569,569,569,0
|
|
20240904,153600,174462106,569,569,569,569,0
|
|
20240904,153500,174462106,569,569,569,569,5517
|
|
20240904,153400,174462106,569,569,569,569,0
|
|
20240904,153300,174462106,569,569,569,569,0
|
|
20240904,153200,174462106,569,569,569,569,0
|
|
20240904,153100,174462106,569,569,569,569,0
|
|
20240904,153000,174462106,569,569,569,569,5517
|
|
20240904,152900,171322933,569,569,569,569,0
|
|
20240904,152800,171322933,569,569,569,569,0
|
|
20240904,152700,171322933,569,569,569,569,0
|
|
20240904,152600,171322933,569,569,569,569,0
|
|
20240904,152500,171322933,569,569,569,569,0
|
|
20240904,152400,171322933,569,569,569,569,0
|
|
20240904,152300,171322933,569,569,569,569,0
|
|
20240904,152200,171322933,569,569,569,569,0
|
|
20240904,152100,171322933,569,569,569,569,0
|
|
20240904,152000,171322933,569,569,569,569,0
|
|
20240904,151900,171322933,569,569,569,569,35
|
|
20240904,151800,171303018,572,572,572,572,137
|
|
20240904,151700,171224654,573,573,573,573,138
|
|
20240904,151600,171145580,574,573,574,573,138
|
|
20240904,151500,171066370,566,572,572,566,1804
|
|
20240904,151400,170044921,569,567,571,566,6988
|
|
20240904,151300,166080312,567,574,574,566,10945
|
|
20240904,151200,159849688,584,586,586,584,252
|
|
20240904,151100,159702018,591,569,600,569,6491
|
|
20240904,151000,155921956,576,566,576,566,7031
|
|
20240904,150900,151942352,565,567,567,565,4327
|
|
20240904,150800,149496126,568,568,568,565,2992
|
|
20240904,150700,147800892,565,569,569,565,7843
|
|
20240904,150600,143354755,570,572,572,570,7125
|
|
20240904,150500,139286516,572,574,574,572,5980
|
|
20240904,150400,135862420,575,573,575,572,11238
|
|
20240904,150300,129424450,573,576,576,573,6019
|
|
20240904,150200,125971004,576,580,580,576,749
|
|
20240904,150100,125537183,580,585,585,580,6144
|
|
20240904,150000,121956062,586,584,586,584,2007
|
|
20240904,145900,120779966,584,576,600,576,16266
|
|
20240904,145800,111161487,578,573,578,573,7609
|
|
20240904,145700,106782090,573,576,576,573,7136
|
|
20240904,145600,102687406,577,581,581,577,14364
|
|
20240904,145500,94362850,581,583,583,581,2701
|
|
20240904,145400,92791516,584,585,586,584,2102
|
|
20240904,145300,91561759,585,591,595,585,2739
|
|
20240904,145200,89957238,595,591,595,591,4
|
|
20240904,145100,89954862,589,591,595,589,400
|
|
20240904,145000,89717754,589,589,589,588,3272
|
|
20240904,144900,87790559,589,588,589,588,32
|
|
20240904,144800,87771742,588,588,588,588,20
|
|
20240904,144700,87759982,585,585,585,585,0
|
|
20240904,144600,87759982,585,585,585,585,0
|
|
20240904,144500,87759982,585,585,585,585,0
|
|
20240904,144400,87759982,585,585,585,585,0
|
|
20240904,144300,87759982,585,586,586,585,17
|
|
20240904,144200,87750036,587,587,587,587,0
|
|
20240904,144100,87750036,587,587,587,587,2
|
|
20240904,144000,87748862,588,588,588,588,0
|
|
20240904,143900,87748862,588,588,588,588,0
|
|
20240904,143800,87748862,588,588,588,588,0
|
|
20240904,143700,87748862,588,588,588,588,0
|
|
20240904,143600,87748862,588,588,588,588,0
|
|
20240904,143500,87748862,588,587,588,587,27
|
|
20240904,143400,87733003,588,588,588,588,10
|
|
20240904,143300,87727123,589,589,589,589,126
|
|
20240904,143200,87652909,589,589,589,589,0
|
|
20240904,143100,87652909,589,589,589,589,0
|
|
20240904,143000,87652909,589,588,589,588,2
|
|
20240904,142900,87651732,587,587,587,587,0
|
|
20240904,142800,87651732,587,587,587,587,0
|
|
20240904,142700,87651732,587,587,587,587,17
|
|
20240904,142600,87641753,587,587,587,587,30
|
|
20240904,142500,87624143,587,587,587,587,0
|
|
20240904,142400,87624143,587,587,587,587,2
|
|
20240904,142300,87622969,585,585,585,585,0
|
|
20240904,142200,87622969,585,585,585,585,0
|
|
20240904,142100,87622969,585,585,585,585,0
|
|
20240904,142000,87622969,585,585,585,585,0
|
|
20240904,141900,87622969,585,585,585,585,17
|
|
20240904,141800,87613024,585,585,585,585,0
|
|
20240904,141700,87613024,585,585,585,585,0
|
|
20240904,141600,87613024,585,585,585,585,0
|
|
20240904,141500,87613024,585,585,585,585,0
|
|
20240904,141400,87613024,585,583,585,583,97
|
|
20240904,141300,87556378,582,582,582,582,0
|
|
20240904,141200,87556378,582,582,582,582,0
|
|
20240904,141100,87556378,582,582,582,582,17
|
|
20240904,141000,87546484,582,582,582,582,0
|
|
20240904,140900,87546484,582,582,582,582,0
|
|
20240904,140800,87546484,582,582,582,582,0
|
|
20240904,140700,87546484,582,582,582,582,0
|
|
20240904,140600,87546484,582,582,582,582,0
|
|
20240904,140500,87546484,582,582,582,582,0
|
|
20240904,140400,87546484,582,582,582,582,0
|
|
20240904,140300,87546484,582,584,584,582,249
|
|
20240904,140200,87401521,584,584,584,584,0
|
|
20240904,140100,87401521,584,584,584,584,0
|
|
20240904,140000,87401521,584,584,584,584,0
|
|
20240904,135900,87401521,584,584,584,584,0
|
|
20240904,135800,87401521,584,584,584,584,0
|
|
20240904,135700,87401521,584,584,584,584,0
|
|
20240904,135600,87401521,584,584,584,584,1
|
|
20240904,135500,87400937,582,582,582,582,17
|
|
20240904,135400,87391043,582,582,582,582,0
|
|
20240904,135300,87391043,582,582,582,582,0
|
|
20240904,135200,87391043,582,582,582,582,0
|
|
20240904,135100,87391043,582,582,582,582,0
|
|
20240904,135000,87391043,582,582,582,582,0
|
|
20240904,134900,87391043,582,582,582,582,0
|
|
20240904,134800,87391043,582,582,582,582,0
|
|
20240904,134700,87391043,582,582,582,582,18
|
|
20240904,134600,87380567,585,584,585,584,14
|
|
20240904,134500,87372379,585,585,585,585,0
|
|
20240904,134400,87372379,585,585,585,585,0
|
|
20240904,134300,87372379,585,584,585,584,10
|
|
20240904,134200,87366530,581,581,581,581,0
|
|
20240904,134100,87366530,581,581,581,581,0
|
|
20240904,134000,87366530,581,581,581,581,0
|
|
20240904,133900,87366530,581,581,581,581,18
|
|
20240904,133800,87356072,581,581,581,581,0
|
|
20240904,133700,87356072,581,581,581,581,0
|
|
20240904,133600,87356072,581,582,582,581,255
|
|
20240904,133500,87207806,582,582,582,582,60
|
|
20240904,133400,87172886,582,582,582,582,0
|
|
20240904,133300,87172886,582,583,583,582,1377
|
|
20240904,133200,86371184,583,583,583,583,0
|
|
20240904,133100,86371184,583,585,585,583,18
|
|
20240904,133000,86360688,585,585,585,585,0
|
|
20240904,132900,86360688,585,585,585,585,0
|
|
20240904,132800,86360688,585,585,585,585,49
|
|
20240904,132700,86332023,585,585,589,585,131
|
|
20240904,132600,86254890,582,582,582,582,0
|
|
20240904,132500,86254890,582,582,582,582,0
|
|
20240904,132400,86254890,582,582,582,582,0
|
|
20240904,132300,86254890,582,583,583,582,18
|
|
20240904,132200,86244411,588,588,588,588,0
|
|
20240904,132100,86244411,588,585,588,585,5
|
|
20240904,132000,86241474,582,582,582,582,0
|
|
20240904,131900,86241474,582,582,582,582,0
|
|
20240904,131800,86241474,582,582,582,582,0
|
|
20240904,131700,86241474,582,582,582,582,0
|
|
20240904,131600,86241474,582,582,582,582,0
|
|
20240904,131500,86241474,582,582,582,582,18
|
|
20240904,131400,86230998,586,586,586,586,0
|
|
20240904,131300,86230998,586,586,586,586,0
|
|
20240904,131200,86230998,586,586,586,586,0
|
|
20240904,131100,86230998,586,586,586,586,0
|
|
20240904,131000,86230998,586,584,589,584,87
|
|
20240904,130900,86179887,583,583,583,583,227
|
|
20240904,130800,86047546,583,581,583,581,3000
|
|
20240904,130700,84300513,580,580,580,580,18
|
|
20240904,130600,84290073,581,580,581,580,27
|
|
20240904,130500,84274410,580,579,580,579,3000
|
|
20240904,130400,82534500,579,579,579,579,1
|
|
20240904,130300,82533921,580,580,580,580,0
|
|
20240904,130200,82533921,580,579,580,579,517
|
|
20240904,130100,82234068,578,577,580,577,3284
|
|
20240904,130000,80339192,578,581,581,578,7117
|
|
20240904,125900,76218449,581,582,582,580,19
|
|
20240904,125800,76207424,584,582,584,582,20
|
|
20240904,125700,76195754,582,582,582,582,1
|
|
20240904,125600,76195172,587,580,587,580,2
|
|
20240904,125500,76194005,578,579,579,578,418
|
|
20240904,125400,75952202,580,580,580,580,0
|
|
20240904,125300,75952202,580,580,580,580,371
|
|
20240904,125200,75737022,580,580,580,580,0
|
|
20240904,125100,75737022,580,581,581,580,18
|
|
20240904,125000,75726581,582,582,582,582,2
|
|
20240904,124900,75725417,582,582,582,582,12
|
|
20240904,124800,75718433,582,579,587,579,15
|
|
20240904,124700,75709677,580,580,580,580,12558
|
|
20240904,124600,68426037,581,582,582,581,3321
|
|
20240904,124500,66496506,588,588,588,588,0
|
|
20240904,124400,66496506,588,584,588,584,5
|
|
20240904,124300,66493578,581,581,581,581,18
|
|
20240904,124200,66483120,581,583,583,581,8259
|
|
20240904,124100,61676283,582,582,582,582,1
|
|
20240904,124000,61675701,583,586,586,583,10703
|
|
20240904,123900,55425607,588,588,588,588,20
|
|
20240904,123800,55413847,588,588,588,588,0
|
|
20240904,123700,55413847,588,589,589,588,16
|
|
20240904,123600,55404438,588,591,591,586,12240
|
|
20240904,123500,48202173,589,589,589,589,18
|
|
20240904,123400,48191571,590,590,590,590,100
|
|
20240904,123300,48132571,591,591,591,591,2
|
|
20240904,123200,48131389,590,590,590,590,0
|
|
20240904,123100,48131389,590,589,590,589,2
|
|
20240904,123000,48130210,589,588,589,588,2
|
|
20240904,122900,48129033,588,591,592,588,5150
|
|
20240904,122800,45100695,589,591,591,589,16
|
|
20240904,122700,45091241,591,588,591,588,20
|
|
20240904,122600,45079476,591,591,591,591,0
|
|
20240904,122500,45079476,591,589,591,589,3
|
|
20240904,122400,45077706,590,590,590,590,0
|
|
20240904,122300,45077706,590,589,590,589,2
|
|
20240904,122200,45076527,588,589,589,588,9265
|
|
20240904,122100,39627614,589,589,589,589,0
|
|
20240904,122000,39627614,589,589,589,589,0
|
|
20240904,121900,39627614,589,589,589,589,18
|
|
20240904,121800,39617012,592,592,592,592,0
|
|
20240904,121700,39617012,592,592,592,592,0
|
|
20240904,121600,39617012,592,591,592,591,2
|
|
20240904,121500,39615829,589,589,589,589,0
|
|
20240904,121400,39615829,589,589,589,589,0
|
|
20240904,121300,39615829,589,589,589,589,0
|
|
20240904,121200,39615829,589,589,589,589,0
|
|
20240904,121100,39615829,589,589,589,589,0
|
|
20240904,121000,39615829,589,589,589,589,0
|
|
20240904,120900,39615829,589,589,589,589,0
|
|
20240904,120800,39615829,589,589,589,589,0
|
|
20240904,120700,39615829,589,589,589,589,0
|
|
20240904,120600,39615829,589,589,589,589,1
|
|
20240904,120500,39615240,588,588,588,588,0
|
|
20240904,120400,39615240,588,588,588,588,0
|
|
20240904,120300,39615240,588,588,588,588,1
|
|
20240904,120200,39614652,589,589,589,589,3755
|
|
20240904,120100,37402957,590,590,590,590,1853
|
|
20240904,120000,36309687,591,591,591,591,0
|
|
20240904,115900,36309687,591,592,592,591,734
|
|
20240904,115800,35875887,594,594,594,594,0
|
|
20240904,115700,35875887,594,594,594,594,0
|
|
20240904,115600,35875887,594,594,594,594,0
|
|
20240904,115500,35875887,594,594,594,594,0
|
|
20240904,115400,35875887,594,594,594,594,0
|
|
20240904,115300,35875887,594,594,594,594,0
|
|
20240904,115200,35875887,594,594,594,594,0
|
|
20240904,115100,35875887,594,594,594,594,0
|
|
20240904,115000,35875887,594,593,594,593,2
|
|
20240904,114900,35874700,593,593,593,593,0
|
|
20240904,114800,35874700,593,593,593,593,0
|
|
20240904,114700,35874700,593,593,593,593,0
|
|
20240904,114600,35874700,593,593,593,593,2
|
|
20240904,114500,35873514,592,593,593,592,4268
|
|
20240904,114400,33346634,596,596,596,596,0
|
|
20240904,114300,33346634,596,595,596,595,3
|
|
20240904,114200,33344847,596,596,596,596,0
|
|
20240904,114100,33344847,596,596,596,596,0
|
|
20240904,114000,33344847,596,596,596,596,0
|
|
20240904,113900,33344847,596,596,596,596,0
|
|
20240904,113800,33344847,596,596,596,596,0
|
|
20240904,113700,33344847,596,596,596,596,0
|
|
20240904,113600,33344847,596,596,596,596,0
|
|
20240904,113500,33344847,596,596,596,596,0
|
|
20240904,113400,33344847,596,596,596,596,0
|
|
20240904,113300,33344847,596,595,596,595,4
|
|
20240904,113200,33342464,593,593,593,593,0
|
|
20240904,113100,33342464,593,593,593,593,153
|
|
20240904,113000,33251735,596,596,596,596,0
|
|
20240904,112900,33251735,596,595,596,595,11
|
|
20240904,112800,33245180,596,596,596,596,0
|
|
20240904,112700,33245180,596,595,596,595,3
|
|
20240904,112600,33243393,593,593,593,593,0
|
|
20240904,112500,33243393,593,593,593,593,0
|
|
20240904,112400,33243393,593,593,593,593,3686
|
|
20240904,112300,31057595,593,593,593,593,0
|
|
20240904,112200,31057595,593,593,593,593,1
|
|
20240904,112100,31057002,593,593,593,593,0
|
|
20240904,112000,31057002,593,593,593,593,0
|
|
20240904,111900,31057002,593,593,593,593,0
|
|
20240904,111800,31057002,593,593,593,593,113
|
|
20240904,111700,30989993,593,593,593,593,149
|
|
20240904,111600,30901636,593,593,593,593,0
|
|
20240904,111500,30901636,593,593,593,593,0
|
|
20240904,111400,30901636,593,593,593,593,0
|
|
20240904,111300,30901636,593,593,593,593,0
|
|
20240904,111200,30901636,593,593,593,593,0
|
|
20240904,111100,30901636,593,593,593,593,0
|
|
20240904,111000,30901636,593,593,593,593,0
|
|
20240904,110900,30901636,593,593,593,593,0
|
|
20240904,110800,30901636,593,593,593,593,0
|
|
20240904,110700,30901636,593,593,593,593,6
|
|
20240904,110600,30898078,593,593,593,593,1
|
|
20240904,110500,30897485,593,593,593,592,46
|
|
20240904,110400,30870209,596,596,596,596,0
|
|
20240904,110300,30870209,596,596,596,596,0
|
|
20240904,110200,30870209,596,597,598,593,61
|
|
20240904,110100,30833746,598,597,598,597,20
|
|
20240904,110000,30821787,595,595,595,595,1
|
|
20240904,105900,30821192,598,598,598,598,0
|
|
20240904,105800,30821192,598,598,598,598,0
|
|
20240904,105700,30821192,598,598,598,598,0
|
|
20240904,105600,30821192,598,598,598,598,0
|
|
20240904,105500,30821192,598,598,598,598,0
|
|
20240904,105400,30821192,598,595,598,595,25
|
|
20240904,105300,30806268,596,596,596,596,0
|
|
20240904,105200,30806268,596,596,596,596,0
|
|
20240904,105100,30806268,596,596,596,596,0
|
|
20240904,105000,30806268,596,595,596,595,7
|
|
20240904,104900,30802098,596,595,596,595,5
|
|
20240904,104800,30799119,596,596,596,596,0
|
|
20240904,104700,30799119,596,595,596,595,2
|
|
20240904,104600,30797928,595,595,595,595,0
|
|
20240904,104500,30797928,595,595,595,595,0
|
|
20240904,104400,30797928,595,595,595,595,0
|
|
20240904,104300,30797928,595,595,595,595,0
|
|
20240904,104200,30797928,595,595,595,595,0
|
|
20240904,104100,30797928,595,594,595,594,5
|
|
20240904,104000,30794954,593,593,593,593,0
|
|
20240904,103900,30794954,593,593,593,592,249
|
|
20240904,103800,30647539,593,593,594,593,495
|
|
20240904,103700,30353511,594,594,594,594,0
|
|
20240904,103600,30353511,594,593,594,593,3000
|
|
20240904,103500,28571513,593,593,593,593,0
|
|
20240904,103400,28571513,593,593,593,593,0
|
|
20240904,103300,28571513,593,593,593,593,0
|
|
20240904,103200,28571513,593,593,593,593,0
|
|
20240904,103100,28571513,593,593,593,593,0
|
|
20240904,103000,28571513,593,593,593,593,0
|
|
20240904,102900,28571513,593,593,593,593,0
|
|
20240904,102800,28571513,593,593,593,593,0
|
|
20240904,102700,28571513,593,593,593,593,0
|
|
20240904,102600,28571513,593,593,593,593,0
|
|
20240904,102500,28571513,593,593,593,593,0
|
|
20240904,102400,28571513,593,593,593,593,0
|
|
20240904,102300,28571513,593,593,593,593,0
|
|
20240904,102200,28571513,593,593,593,593,1
|
|
20240904,102100,28570920,593,593,593,593,0
|
|
20240904,102000,28570920,593,593,593,593,0
|
|
20240904,101900,28570920,593,593,593,593,0
|
|
20240904,101800,28570920,593,593,593,593,0
|
|
20240904,101700,28570920,593,593,593,593,0
|
|
20240904,101600,28570920,593,592,593,591,2351
|
|
20240904,101500,27177684,592,592,592,592,0
|
|
20240904,101400,27177684,592,592,592,592,25
|
|
20240904,101300,27162884,591,592,592,591,476
|
|
20240904,101200,26881093,593,593,593,593,0
|
|
20240904,101100,26881093,593,593,593,593,0
|
|
20240904,101000,26881093,593,593,593,593,0
|
|
20240904,100900,26881093,593,592,593,592,2000
|
|
20240904,100800,25695094,592,595,595,591,13478
|
|
20240904,100700,17701058,597,597,597,597,0
|
|
20240904,100600,17701058,597,597,597,597,2
|
|
20240904,100500,17699864,597,597,597,597,0
|
|
20240904,100400,17699864,597,597,597,597,0
|
|
20240904,100300,17699864,597,597,597,597,0
|
|
20240904,100200,17699864,597,597,597,597,0
|
|
20240904,100100,17699864,597,597,597,597,1
|
|
20240904,100000,17699267,594,594,594,594,0
|
|
20240904,095900,17699267,594,594,594,594,0
|
|
20240904,095800,17699267,594,594,594,594,0
|
|
20240904,095700,17699267,594,594,594,594,0
|
|
20240904,095600,17699267,594,594,594,594,0
|
|
20240904,095500,17699267,594,594,594,594,0
|
|
20240904,095400,17699267,594,594,594,594,0
|
|
20240904,095300,17699267,594,594,594,594,0
|
|
20240904,095200,17699267,594,594,594,594,0
|
|
20240904,095100,17699267,594,594,594,594,0
|
|
20240904,095000,17699267,594,594,594,594,0
|
|
20240904,094900,17699267,594,594,594,594,0
|
|
20240904,094800,17699267,594,594,594,594,0
|
|
20240904,094700,17699267,594,594,594,594,0
|
|
20240904,094600,17699267,594,594,594,594,0
|
|
20240904,094500,17699267,594,594,594,594,63
|
|
20240904,094400,17661845,596,596,596,596,2
|
|
20240904,094300,17660653,595,594,595,594,866
|
|
20240904,094200,17145384,595,596,596,595,2892
|
|
20240904,094100,15421887,597,597,597,597,184
|
|
20240904,094000,15312039,598,598,598,598,0
|
|
20240904,093900,15312039,598,598,598,598,0
|
|
20240904,093800,15312039,598,598,598,598,1
|
|
20240904,093700,15311441,598,598,598,598,0
|
|
20240904,093600,15311441,598,597,598,597,74
|
|
20240904,093500,15267193,598,599,599,598,1682
|
|
20240904,093400,14261356,598,598,598,598,4
|
|
20240904,093300,14258964,598,598,598,598,4
|
|
20240904,093200,14256572,598,596,598,596,92
|
|
20240904,093100,14201564,598,598,598,598,1
|
|
20240904,093000,14200966,595,595,595,595,4
|
|
20240904,092900,14198586,596,596,596,596,115
|
|
20240904,092800,14130046,596,596,596,596,4
|
|
20240904,092700,14127662,597,597,597,597,19
|
|
20240904,092600,14116319,597,598,598,597,3496
|
|
20240904,092500,12029176,598,598,598,598,79
|
|
20240904,092400,11981934,598,595,598,595,5
|
|
20240904,092300,11978956,595,595,595,595,4
|
|
20240904,092200,11976576,595,595,595,595,0
|
|
20240904,092100,11976576,595,598,598,595,5
|
|
20240904,092000,11973598,595,595,595,595,4
|
|
20240904,091900,11971218,595,596,596,595,2004
|
|
20240904,091800,10778798,595,598,598,595,4
|
|
20240904,091700,10776412,599,600,600,599,214
|
|
20240904,091600,10648095,600,599,600,599,173
|
|
20240904,091500,10544299,600,598,600,595,5035
|
|
20240904,091400,7540374,598,598,598,598,4
|
|
20240904,091300,7537982,598,598,598,598,0
|
|
20240904,091200,7537982,598,599,599,598,4
|
|
20240904,091100,7535589,598,598,598,598,4
|
|
20240904,091000,7533197,598,598,598,598,4
|
|
20240904,090900,7530805,598,598,598,598,4
|
|
20240904,090800,7528413,598,598,598,598,564
|
|
20240904,090700,7191141,598,596,598,596,2008
|
|
20240904,090600,5990365,598,596,598,596,6
|
|
20240904,090500,5986785,596,598,598,596,304
|
|
20240904,090400,5805001,598,598,598,598,1000
|
|
20240904,090300,5207001,595,595,595,595,4
|
|
20240904,090200,5204621,595,595,595,595,4
|
|
20240904,090100,5202241,596,598,598,596,153
|
|
20240904,090000,5110899,599,600,600,599,4841
|