578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183500,38486622,556,556,556,556,4038
|
|
20240909,183400,38486622,556,556,556,556,0
|
|
20240909,183300,38486622,556,556,556,556,0
|
|
20240909,183200,38486622,556,556,556,556,0
|
|
20240909,183100,38486622,556,556,556,556,0
|
|
20240909,183000,38486622,556,556,556,556,0
|
|
20240909,182900,38486622,556,556,556,556,0
|
|
20240909,182800,38486622,556,556,556,556,0
|
|
20240909,182700,38486622,556,556,556,556,0
|
|
20240909,182600,38486622,556,556,556,556,0
|
|
20240909,182500,38486622,556,556,556,556,0
|
|
20240909,182400,38486622,556,556,556,556,0
|
|
20240909,182300,38486622,556,556,556,556,0
|
|
20240909,182200,38486622,556,556,556,556,0
|
|
20240909,182100,38486622,556,556,556,556,0
|
|
20240909,182000,38486622,556,556,556,556,0
|
|
20240909,181900,38486622,556,556,556,556,0
|
|
20240909,181800,38486622,556,556,556,556,0
|
|
20240909,181700,38486622,556,556,556,556,0
|
|
20240909,181600,38486622,556,556,556,556,0
|
|
20240909,181500,38486622,556,556,556,556,0
|
|
20240909,181400,38486622,556,556,556,556,0
|
|
20240909,181300,38486622,556,556,556,556,0
|
|
20240909,181200,38486622,556,556,556,556,0
|
|
20240909,181100,38486622,556,556,556,556,0
|
|
20240909,181000,38486622,556,556,556,556,0
|
|
20240909,180900,38486622,556,556,556,556,0
|
|
20240909,180800,38486622,556,556,556,556,0
|
|
20240909,180700,38486622,556,556,556,556,0
|
|
20240909,180600,38486622,556,556,556,556,0
|
|
20240909,180500,38486622,556,556,556,556,4038
|
|
20240909,180400,38486622,556,556,556,556,0
|
|
20240909,180300,38486622,556,556,556,556,0
|
|
20240909,180200,38486622,556,556,556,556,0
|
|
20240909,180100,38486622,556,556,556,556,0
|
|
20240909,180000,38486622,556,556,556,556,0
|
|
20240909,175900,38486622,556,556,556,556,0
|
|
20240909,175800,38486622,556,556,556,556,0
|
|
20240909,175700,38486622,556,556,556,556,0
|
|
20240909,175600,38486622,556,556,556,556,0
|
|
20240909,175500,38486622,556,556,556,556,0
|
|
20240909,175400,38486622,556,556,556,556,0
|
|
20240909,175300,38486622,556,556,556,556,0
|
|
20240909,175200,38486622,556,556,556,556,0
|
|
20240909,175100,38486622,556,556,556,556,0
|
|
20240909,175000,38486622,556,556,556,556,0
|
|
20240909,174900,38486622,556,556,556,556,0
|
|
20240909,174800,38486622,556,556,556,556,0
|
|
20240909,174700,38486622,556,556,556,556,0
|
|
20240909,174600,38486622,556,556,556,556,0
|
|
20240909,174500,38486622,556,556,556,556,0
|
|
20240909,174400,38486622,556,556,556,556,0
|
|
20240909,174300,38486622,556,556,556,556,0
|
|
20240909,174200,38486622,556,556,556,556,0
|
|
20240909,174100,38486622,556,556,556,556,0
|
|
20240909,174000,38486622,556,556,556,556,0
|
|
20240909,173900,38486622,556,556,556,556,0
|
|
20240909,173800,38486622,556,556,556,556,0
|
|
20240909,173700,38486622,556,556,556,556,0
|
|
20240909,173600,38486622,556,556,556,556,0
|
|
20240909,173500,38486622,556,556,556,556,4038
|
|
20240909,173400,38486622,556,556,556,556,0
|
|
20240909,173300,38486622,556,556,556,556,0
|
|
20240909,173200,38486622,556,556,556,556,0
|
|
20240909,173100,38486622,556,556,556,556,0
|
|
20240909,173000,38486622,556,556,556,556,0
|
|
20240909,172900,38486622,556,556,556,556,0
|
|
20240909,172800,38486622,556,556,556,556,0
|
|
20240909,172700,38486622,556,556,556,556,0
|
|
20240909,172600,38486622,556,556,556,556,0
|
|
20240909,172500,38486622,556,556,556,556,0
|
|
20240909,172400,38486622,556,556,556,556,0
|
|
20240909,172300,38486622,556,556,556,556,0
|
|
20240909,172200,38486622,556,556,556,556,0
|
|
20240909,172100,38486622,556,556,556,556,0
|
|
20240909,172000,38486622,556,556,556,556,0
|
|
20240909,171900,38486622,556,556,556,556,0
|
|
20240909,171800,38486622,556,556,556,556,0
|
|
20240909,171700,38486622,556,556,556,556,0
|
|
20240909,171600,38486622,556,556,556,556,0
|
|
20240909,171500,38486622,556,556,556,556,0
|
|
20240909,171400,38486622,556,556,556,556,0
|
|
20240909,171300,38486622,556,556,556,556,0
|
|
20240909,171200,38486622,556,556,556,556,0
|
|
20240909,171100,38486622,556,556,556,556,0
|
|
20240909,171000,38486622,556,556,556,556,0
|
|
20240909,170900,38486622,556,556,556,556,0
|
|
20240909,170800,38486622,556,556,556,556,0
|
|
20240909,170700,38486622,556,556,556,556,0
|
|
20240909,170600,38486622,556,556,556,556,0
|
|
20240909,170500,38486622,556,556,556,556,4038
|
|
20240909,170400,38486622,556,556,556,556,0
|
|
20240909,170300,38486622,556,556,556,556,0
|
|
20240909,170200,38486622,556,556,556,556,0
|
|
20240909,170100,38486622,556,556,556,556,0
|
|
20240909,170000,38486622,556,556,556,556,0
|
|
20240909,165900,38486622,556,556,556,556,0
|
|
20240909,165800,38486622,556,556,556,556,0
|
|
20240909,165700,38486622,556,556,556,556,0
|
|
20240909,165600,38486622,556,556,556,556,0
|
|
20240909,165500,38486622,556,556,556,556,0
|
|
20240909,165400,38486622,556,556,556,556,0
|
|
20240909,165300,38486622,556,556,556,556,0
|
|
20240909,165200,38486622,556,556,556,556,0
|
|
20240909,165100,38486622,556,556,556,556,0
|
|
20240909,165000,38486622,556,556,556,556,0
|
|
20240909,164900,38486622,556,556,556,556,0
|
|
20240909,164800,38486622,556,556,556,556,0
|
|
20240909,164700,38486622,556,556,556,556,0
|
|
20240909,164600,38486622,556,556,556,556,0
|
|
20240909,164500,38486622,556,556,556,556,0
|
|
20240909,164400,38486622,556,556,556,556,0
|
|
20240909,164300,38486622,556,556,556,556,0
|
|
20240909,164200,38486622,556,556,556,556,0
|
|
20240909,164100,38486622,556,556,556,556,0
|
|
20240909,164000,38486622,556,556,556,556,0
|
|
20240909,163900,38486622,556,556,556,556,0
|
|
20240909,163800,38486622,556,556,556,556,0
|
|
20240909,163700,38486622,556,556,556,556,0
|
|
20240909,163600,38486622,556,556,556,556,0
|
|
20240909,163500,38486622,556,556,556,556,4038
|
|
20240909,163400,38486622,556,556,556,556,0
|
|
20240909,163300,38486622,556,556,556,556,0
|
|
20240909,163200,38486622,556,556,556,556,0
|
|
20240909,163100,38486622,556,556,556,556,0
|
|
20240909,163000,38486622,556,556,556,556,0
|
|
20240909,162900,38486622,556,556,556,556,0
|
|
20240909,162800,38486622,556,556,556,556,0
|
|
20240909,162700,38486622,556,556,556,556,0
|
|
20240909,162600,38486622,556,556,556,556,0
|
|
20240909,162500,38486622,556,556,556,556,0
|
|
20240909,162400,38486622,556,556,556,556,0
|
|
20240909,162300,38486622,556,556,556,556,0
|
|
20240909,162200,38486622,556,556,556,556,0
|
|
20240909,162100,38486622,556,556,556,556,0
|
|
20240909,162000,38486622,556,556,556,556,0
|
|
20240909,161900,38486622,556,556,556,556,0
|
|
20240909,161800,38486622,556,556,556,556,0
|
|
20240909,161700,38486622,556,556,556,556,0
|
|
20240909,161600,38486622,556,556,556,556,0
|
|
20240909,161500,38486622,556,556,556,556,0
|
|
20240909,161400,38486622,556,556,556,556,0
|
|
20240909,161300,38486622,556,556,556,556,0
|
|
20240909,161200,38486622,556,556,556,556,0
|
|
20240909,161100,38486622,556,556,556,556,0
|
|
20240909,161000,38486622,556,556,556,556,0
|
|
20240909,160900,38486622,556,556,556,556,0
|
|
20240909,160800,38486622,556,556,556,556,0
|
|
20240909,160700,38486622,556,556,556,556,0
|
|
20240909,160600,38486622,556,556,556,556,0
|
|
20240909,160500,38486622,556,556,556,556,4038
|
|
20240909,160400,38486622,556,556,556,556,0
|
|
20240909,160300,38486622,556,556,556,556,0
|
|
20240909,160200,38486622,556,556,556,556,0
|
|
20240909,160100,38486622,556,556,556,556,0
|
|
20240909,160000,38486622,556,556,556,556,0
|
|
20240909,155900,38486622,556,556,556,556,0
|
|
20240909,155800,38486622,556,556,556,556,0
|
|
20240909,155700,38486622,556,556,556,556,0
|
|
20240909,155600,38486622,556,556,556,556,0
|
|
20240909,155500,38486622,556,556,556,556,0
|
|
20240909,155400,38486622,556,556,556,556,0
|
|
20240909,155300,38486622,556,556,556,556,0
|
|
20240909,155200,38486622,556,556,556,556,0
|
|
20240909,155100,38486622,556,556,556,556,0
|
|
20240909,155000,38486622,556,556,556,556,0
|
|
20240909,154900,38486622,556,556,556,556,0
|
|
20240909,154800,38486622,556,556,556,556,0
|
|
20240909,154700,38486622,556,556,556,556,0
|
|
20240909,154600,38486622,556,556,556,556,0
|
|
20240909,154500,38486622,556,556,556,556,0
|
|
20240909,154400,38486622,556,556,556,556,0
|
|
20240909,154300,38486622,556,556,556,556,0
|
|
20240909,154200,38486622,556,556,556,556,0
|
|
20240909,154100,38486622,556,556,556,556,0
|
|
20240909,154000,38486622,556,556,556,556,0
|
|
20240909,153900,38486622,556,556,556,556,0
|
|
20240909,153800,38486622,556,556,556,556,0
|
|
20240909,153700,38486622,556,556,556,556,0
|
|
20240909,153600,38486622,556,556,556,556,0
|
|
20240909,153500,38486622,556,556,556,556,4038
|
|
20240909,153400,38486622,556,556,556,556,0
|
|
20240909,153300,38486622,556,556,556,556,0
|
|
20240909,153200,38486622,556,556,556,556,0
|
|
20240909,153100,38486622,556,556,556,556,0
|
|
20240909,153000,38486622,556,556,556,556,4038
|
|
20240909,152900,36241494,561,561,561,561,0
|
|
20240909,152800,36241494,561,561,561,561,0
|
|
20240909,152700,36241494,561,561,561,561,0
|
|
20240909,152600,36241494,561,561,561,561,0
|
|
20240909,152500,36241494,561,561,561,561,0
|
|
20240909,152400,36241494,561,561,561,561,0
|
|
20240909,152300,36241494,561,561,561,561,0
|
|
20240909,152200,36241494,561,561,561,561,0
|
|
20240909,152100,36241494,561,561,561,561,0
|
|
20240909,152000,36241494,561,561,561,561,0
|
|
20240909,151900,36241494,561,561,561,561,1
|
|
20240909,151800,36240933,556,558,558,556,2000
|
|
20240909,151700,35128743,562,562,562,562,0
|
|
20240909,151600,35128743,562,562,562,562,0
|
|
20240909,151500,35128743,562,562,562,562,0
|
|
20240909,151400,35128743,562,562,562,562,0
|
|
20240909,151300,35128743,562,562,562,562,0
|
|
20240909,151200,35128743,562,562,562,562,0
|
|
20240909,151100,35128743,562,562,562,562,0
|
|
20240909,151000,35128743,562,562,562,562,100
|
|
20240909,150900,35072543,556,556,556,556,0
|
|
20240909,150800,35072543,556,556,556,556,0
|
|
20240909,150700,35072543,556,562,562,556,11689
|
|
20240909,150600,28556866,565,565,565,565,0
|
|
20240909,150500,28556866,565,565,565,565,0
|
|
20240909,150400,28556866,565,565,565,565,0
|
|
20240909,150300,28556866,565,565,565,565,0
|
|
20240909,150200,28556866,565,565,565,565,0
|
|
20240909,150100,28556866,565,565,565,565,0
|
|
20240909,150000,28556866,565,565,565,565,0
|
|
20240909,145900,28556866,565,565,565,565,0
|
|
20240909,145800,28556866,565,565,565,565,0
|
|
20240909,145700,28556866,565,565,565,565,0
|
|
20240909,145600,28556866,565,565,565,565,0
|
|
20240909,145500,28556866,565,564,565,564,101
|
|
20240909,145400,28499884,563,563,563,563,0
|
|
20240909,145300,28499884,563,563,563,563,0
|
|
20240909,145200,28499884,563,563,563,563,0
|
|
20240909,145100,28499884,563,563,563,563,30
|
|
20240909,145000,28482994,562,562,562,562,0
|
|
20240909,144900,28482994,562,562,562,562,0
|
|
20240909,144800,28482994,562,562,562,562,0
|
|
20240909,144700,28482994,562,562,562,562,0
|
|
20240909,144600,28482994,562,562,562,562,0
|
|
20240909,144500,28482994,562,562,562,562,0
|
|
20240909,144400,28482994,562,562,562,562,10
|
|
20240909,144300,28477374,561,561,561,561,0
|
|
20240909,144200,28477374,561,561,561,561,0
|
|
20240909,144100,28477374,561,561,561,561,0
|
|
20240909,144000,28477374,561,561,561,561,0
|
|
20240909,143900,28477374,561,561,561,561,0
|
|
20240909,143800,28477374,561,561,561,561,0
|
|
20240909,143700,28477374,561,561,561,561,0
|
|
20240909,143600,28477374,561,561,561,561,0
|
|
20240909,143500,28477374,561,561,561,561,0
|
|
20240909,143400,28477374,561,561,561,561,0
|
|
20240909,143300,28477374,561,561,561,561,0
|
|
20240909,143200,28477374,561,561,561,561,0
|
|
20240909,143100,28477374,561,561,561,561,0
|
|
20240909,143000,28477374,561,561,561,561,0
|
|
20240909,142900,28477374,561,561,561,561,0
|
|
20240909,142800,28477374,561,561,561,561,20
|
|
20240909,142700,28466154,564,564,564,564,0
|
|
20240909,142600,28466154,564,564,564,564,0
|
|
20240909,142500,28466154,564,564,564,564,0
|
|
20240909,142400,28466154,564,564,564,564,0
|
|
20240909,142300,28466154,564,564,564,564,0
|
|
20240909,142200,28466154,564,564,564,564,0
|
|
20240909,142100,28466154,564,564,564,564,0
|
|
20240909,142000,28466154,564,564,564,564,0
|
|
20240909,141900,28466154,564,564,564,564,0
|
|
20240909,141800,28466154,564,564,564,564,0
|
|
20240909,141700,28466154,564,564,564,564,0
|
|
20240909,141600,28466154,564,564,564,564,0
|
|
20240909,141500,28466154,564,564,564,564,0
|
|
20240909,141400,28466154,564,564,564,564,0
|
|
20240909,141300,28466154,564,564,564,564,0
|
|
20240909,141200,28466154,564,563,564,563,22
|
|
20240909,141100,28453747,563,563,563,563,0
|
|
20240909,141000,28453747,563,563,563,563,0
|
|
20240909,140900,28453747,563,563,563,563,0
|
|
20240909,140800,28453747,563,563,563,563,0
|
|
20240909,140700,28453747,563,563,563,563,0
|
|
20240909,140600,28453747,563,563,563,563,0
|
|
20240909,140500,28453747,563,563,563,563,0
|
|
20240909,140400,28453747,563,563,563,563,0
|
|
20240909,140300,28453747,563,563,563,563,0
|
|
20240909,140200,28453747,563,563,563,563,0
|
|
20240909,140100,28453747,563,563,563,563,0
|
|
20240909,140000,28453747,563,563,563,563,0
|
|
20240909,135900,28453747,563,563,563,563,0
|
|
20240909,135800,28453747,563,563,563,563,5
|
|
20240909,135700,28450932,564,564,564,564,0
|
|
20240909,135600,28450932,564,564,564,564,0
|
|
20240909,135500,28450932,564,564,564,564,0
|
|
20240909,135400,28450932,564,564,564,564,0
|
|
20240909,135300,28450932,564,562,564,562,11
|
|
20240909,135200,28444738,564,564,564,564,0
|
|
20240909,135100,28444738,564,564,564,564,0
|
|
20240909,135000,28444738,564,561,564,561,4
|
|
20240909,134900,28442485,564,564,564,564,0
|
|
20240909,134800,28442485,564,564,564,564,0
|
|
20240909,134700,28442485,564,564,564,564,0
|
|
20240909,134600,28442485,564,564,564,564,0
|
|
20240909,134500,28442485,564,564,564,564,0
|
|
20240909,134400,28442485,564,564,564,564,0
|
|
20240909,134300,28442485,564,564,564,564,0
|
|
20240909,134200,28442485,564,564,564,564,0
|
|
20240909,134100,28442485,564,564,564,564,0
|
|
20240909,134000,28442485,564,564,564,564,0
|
|
20240909,133900,28442485,564,564,564,564,0
|
|
20240909,133800,28442485,564,561,564,561,10
|
|
20240909,133700,28436866,559,559,559,559,0
|
|
20240909,133600,28436866,559,559,559,559,0
|
|
20240909,133500,28436866,559,559,559,559,0
|
|
20240909,133400,28436866,559,559,559,559,0
|
|
20240909,133300,28436866,559,559,559,559,3
|
|
20240909,133200,28435189,559,559,559,559,0
|
|
20240909,133100,28435189,559,559,559,559,1
|
|
20240909,133000,28434630,558,558,558,558,0
|
|
20240909,132900,28434630,558,558,558,558,0
|
|
20240909,132800,28434630,558,558,558,558,2
|
|
20240909,132700,28433514,558,558,558,558,1
|
|
20240909,132600,28432956,559,559,559,559,7
|
|
20240909,132500,28429043,559,559,559,559,2
|
|
20240909,132400,28427925,559,559,559,559,0
|
|
20240909,132300,28427925,559,559,559,559,0
|
|
20240909,132200,28427925,559,559,559,559,0
|
|
20240909,132100,28427925,559,559,559,559,0
|
|
20240909,132000,28427925,559,559,559,559,0
|
|
20240909,131900,28427925,559,559,559,559,0
|
|
20240909,131800,28427925,559,559,559,559,0
|
|
20240909,131700,28427925,559,559,559,559,0
|
|
20240909,131600,28427925,559,559,559,559,0
|
|
20240909,131500,28427925,559,559,559,559,0
|
|
20240909,131400,28427925,559,559,562,559,25
|
|
20240909,131300,28413930,559,559,559,559,1
|
|
20240909,131200,28413371,559,557,559,556,2011
|
|
20240909,131100,27294616,556,560,560,556,3469
|
|
20240909,131000,25361446,565,565,565,565,0
|
|
20240909,130900,25361446,565,565,565,565,0
|
|
20240909,130800,25361446,565,565,565,565,0
|
|
20240909,130700,25361446,565,565,565,565,0
|
|
20240909,130600,25361446,565,565,565,565,0
|
|
20240909,130500,25361446,565,565,565,565,0
|
|
20240909,130400,25361446,565,565,565,565,0
|
|
20240909,130300,25361446,565,565,565,565,0
|
|
20240909,130200,25361446,565,565,565,565,0
|
|
20240909,130100,25361446,565,565,565,565,0
|
|
20240909,130000,25361446,565,565,565,565,0
|
|
20240909,125900,25361446,565,562,565,562,53
|
|
20240909,125800,25331511,565,565,565,565,0
|
|
20240909,125700,25331511,565,565,565,565,0
|
|
20240909,125600,25331511,565,565,565,565,0
|
|
20240909,125500,25331511,565,562,565,562,7
|
|
20240909,125400,25327571,560,560,560,560,0
|
|
20240909,125300,25327571,560,560,560,560,0
|
|
20240909,125200,25327571,560,560,560,560,0
|
|
20240909,125100,25327571,560,560,560,560,0
|
|
20240909,125000,25327571,560,560,560,560,14
|
|
20240909,124900,25319731,560,560,560,560,0
|
|
20240909,124800,25319731,560,560,560,560,0
|
|
20240909,124700,25319731,560,560,560,560,0
|
|
20240909,124600,25319731,560,560,560,560,0
|
|
20240909,124500,25319731,560,560,560,560,0
|
|
20240909,124400,25319731,560,560,560,560,0
|
|
20240909,124300,25319731,560,560,560,560,100
|
|
20240909,124200,25263731,559,560,560,556,913
|
|
20240909,124100,24754476,561,563,563,561,1278
|
|
20240909,124000,24037422,565,565,565,565,0
|
|
20240909,123900,24037422,565,565,565,565,0
|
|
20240909,123800,24037422,565,565,565,565,0
|
|
20240909,123700,24037422,565,565,565,565,0
|
|
20240909,123600,24037422,565,565,565,565,0
|
|
20240909,123500,24037422,565,565,565,565,0
|
|
20240909,123400,24037422,565,565,565,565,0
|
|
20240909,123300,24037422,565,564,565,564,5
|
|
20240909,123200,24034600,563,563,563,563,0
|
|
20240909,123100,24034600,563,563,563,563,52
|
|
20240909,123000,24005324,563,563,563,563,0
|
|
20240909,122900,24005324,563,563,563,563,0
|
|
20240909,122800,24005324,563,563,563,563,0
|
|
20240909,122700,24005324,563,563,563,563,0
|
|
20240909,122600,24005324,563,563,563,563,0
|
|
20240909,122500,24005324,563,563,563,563,0
|
|
20240909,122400,24005324,563,563,563,563,0
|
|
20240909,122300,24005324,563,563,563,563,1
|
|
20240909,122200,24004761,561,561,561,561,0
|
|
20240909,122100,24004761,561,561,561,561,0
|
|
20240909,122000,24004761,561,561,561,561,1
|
|
20240909,121900,24004200,561,561,562,559,48
|
|
20240909,121800,23977229,559,561,562,559,119
|
|
20240909,121700,23910489,561,561,561,561,0
|
|
20240909,121600,23910489,561,561,561,561,0
|
|
20240909,121500,23910489,561,561,561,561,0
|
|
20240909,121400,23910489,561,561,561,561,0
|
|
20240909,121300,23910489,561,561,561,561,0
|
|
20240909,121200,23910489,561,561,561,561,0
|
|
20240909,121100,23910489,561,561,561,561,0
|
|
20240909,121000,23910489,561,561,561,561,0
|
|
20240909,120900,23910489,561,561,561,561,0
|
|
20240909,120800,23910489,561,561,561,561,0
|
|
20240909,120700,23910489,561,561,561,561,0
|
|
20240909,120600,23910489,561,561,561,561,0
|
|
20240909,120500,23910489,561,561,561,561,0
|
|
20240909,120400,23910489,561,561,561,561,0
|
|
20240909,120300,23910489,561,561,561,561,0
|
|
20240909,120200,23910489,561,561,561,561,0
|
|
20240909,120100,23910489,561,561,561,561,0
|
|
20240909,120000,23910489,561,561,561,561,0
|
|
20240909,115900,23910489,561,561,561,561,0
|
|
20240909,115800,23910489,561,561,561,561,0
|
|
20240909,115700,23910489,561,561,561,561,0
|
|
20240909,115600,23910489,561,561,561,561,0
|
|
20240909,115500,23910489,561,561,561,561,0
|
|
20240909,115400,23910489,561,561,561,561,0
|
|
20240909,115300,23910489,561,561,561,561,0
|
|
20240909,115200,23910489,561,561,561,561,0
|
|
20240909,115100,23910489,561,561,561,561,0
|
|
20240909,115000,23910489,561,561,561,561,0
|
|
20240909,114900,23910489,561,561,561,561,1
|
|
20240909,114800,23909928,563,563,563,563,0
|
|
20240909,114700,23909928,563,563,563,563,0
|
|
20240909,114600,23909928,563,563,563,563,0
|
|
20240909,114500,23909928,563,563,563,563,0
|
|
20240909,114400,23909928,563,563,563,563,0
|
|
20240909,114300,23909928,563,561,563,561,5
|
|
20240909,114200,23907119,559,559,559,559,0
|
|
20240909,114100,23907119,559,559,559,559,0
|
|
20240909,114000,23907119,559,559,559,559,0
|
|
20240909,113900,23907119,559,559,559,559,0
|
|
20240909,113800,23907119,559,559,559,559,0
|
|
20240909,113700,23907119,559,559,559,559,0
|
|
20240909,113600,23907119,559,559,559,559,0
|
|
20240909,113500,23907119,559,559,559,559,0
|
|
20240909,113400,23907119,559,559,559,559,0
|
|
20240909,113300,23907119,559,559,559,559,0
|
|
20240909,113200,23907119,559,559,559,559,0
|
|
20240909,113100,23907119,559,559,559,559,0
|
|
20240909,113000,23907119,559,559,559,559,0
|
|
20240909,112900,23907119,559,559,559,559,0
|
|
20240909,112800,23907119,559,559,563,559,4
|
|
20240909,112700,23904876,563,559,563,559,3
|
|
20240909,112600,23903192,563,559,563,559,3
|
|
20240909,112500,23901508,562,559,562,559,10
|
|
20240909,112400,23895900,557,557,557,557,0
|
|
20240909,112300,23895900,557,557,557,557,0
|
|
20240909,112200,23895900,557,557,557,557,0
|
|
20240909,112100,23895900,557,557,557,557,0
|
|
20240909,112000,23895900,557,557,557,557,0
|
|
20240909,111900,23895900,557,557,557,557,0
|
|
20240909,111800,23895900,557,557,557,557,270
|
|
20240909,111700,23745510,556,556,556,556,31
|
|
20240909,111600,23728274,557,557,557,557,500
|
|
20240909,111500,23449774,557,557,557,557,60
|
|
20240909,111400,23416354,556,556,556,556,1000
|
|
20240909,111300,22860354,557,557,557,557,0
|
|
20240909,111200,22860354,557,557,557,557,0
|
|
20240909,111100,22860354,557,557,557,557,251
|
|
20240909,111000,22720547,557,558,558,557,1021
|
|
20240909,110900,22151849,559,558,559,558,12
|
|
20240909,110800,22145150,558,558,558,558,0
|
|
20240909,110700,22145150,558,558,558,558,0
|
|
20240909,110600,22145150,558,558,558,558,0
|
|
20240909,110500,22145150,558,558,558,558,0
|
|
20240909,110400,22145150,558,558,558,558,0
|
|
20240909,110300,22145150,558,558,558,558,0
|
|
20240909,110200,22145150,558,558,558,558,0
|
|
20240909,110100,22145150,558,558,558,558,0
|
|
20240909,110000,22145150,558,558,558,558,0
|
|
20240909,105900,22145150,558,558,558,558,0
|
|
20240909,105800,22145150,558,558,558,558,0
|
|
20240909,105700,22145150,558,558,558,558,0
|
|
20240909,105600,22145150,558,558,558,558,0
|
|
20240909,105500,22145150,558,558,558,558,100
|
|
20240909,105400,22089350,558,558,558,558,0
|
|
20240909,105300,22089350,558,558,558,558,10
|
|
20240909,105200,22083770,558,558,558,558,0
|
|
20240909,105100,22083770,558,558,558,558,73
|
|
20240909,105000,22043036,558,558,558,558,0
|
|
20240909,104900,22043036,558,558,558,558,0
|
|
20240909,104800,22043036,558,558,558,558,11
|
|
20240909,104700,22036898,559,559,559,559,0
|
|
20240909,104600,22036898,559,559,559,559,2
|
|
20240909,104500,22035780,558,558,558,558,0
|
|
20240909,104400,22035780,558,558,558,558,0
|
|
20240909,104300,22035780,558,558,558,558,0
|
|
20240909,104200,22035780,558,558,558,558,0
|
|
20240909,104100,22035780,558,558,558,558,0
|
|
20240909,104000,22035780,558,558,558,558,110
|
|
20240909,103900,21974400,562,562,562,562,0
|
|
20240909,103800,21974400,562,562,562,562,0
|
|
20240909,103700,21974400,562,558,562,558,111
|
|
20240909,103600,21912066,556,556,556,556,0
|
|
20240909,103500,21912066,556,557,557,556,970
|
|
20240909,103400,21372524,558,558,558,558,30
|
|
20240909,103300,21355784,559,559,559,559,0
|
|
20240909,103200,21355784,559,559,559,559,0
|
|
20240909,103100,21355784,559,559,559,559,0
|
|
20240909,103000,21355784,559,559,559,559,0
|
|
20240909,102900,21355784,559,559,559,559,20
|
|
20240909,102800,21344604,559,559,559,559,17
|
|
20240909,102700,21335101,559,559,559,559,0
|
|
20240909,102600,21335101,559,559,559,559,0
|
|
20240909,102500,21335101,559,559,559,559,10
|
|
20240909,102400,21329511,557,557,557,557,13
|
|
20240909,102300,21322270,557,559,559,557,129
|
|
20240909,102200,21250415,557,559,559,557,11
|
|
20240909,102100,21244268,559,559,559,559,0
|
|
20240909,102000,21244268,559,559,559,559,0
|
|
20240909,101900,21244268,559,559,559,559,0
|
|
20240909,101800,21244268,559,559,559,559,0
|
|
20240909,101700,21244268,559,559,559,559,0
|
|
20240909,101600,21244268,559,559,559,559,0
|
|
20240909,101500,21244268,559,559,559,559,0
|
|
20240909,101400,21244268,559,559,559,559,0
|
|
20240909,101300,21244268,559,559,559,559,0
|
|
20240909,101200,21244268,559,558,559,558,8
|
|
20240909,101100,21239799,559,559,559,559,0
|
|
20240909,101000,21239799,559,559,559,559,0
|
|
20240909,100900,21239799,559,559,559,559,0
|
|
20240909,100800,21239799,559,559,559,559,2
|
|
20240909,100700,21238681,559,559,559,559,0
|
|
20240909,100600,21238681,559,559,559,559,0
|
|
20240909,100500,21238681,559,559,559,559,0
|
|
20240909,100400,21238681,559,559,559,559,0
|
|
20240909,100300,21238681,559,559,559,559,0
|
|
20240909,100200,21238681,559,559,559,559,1
|
|
20240909,100100,21238122,559,559,559,559,0
|
|
20240909,100000,21238122,559,559,559,559,0
|
|
20240909,095900,21238122,559,559,559,559,0
|
|
20240909,095800,21238122,559,559,559,559,0
|
|
20240909,095700,21238122,559,557,559,557,4
|
|
20240909,095600,21235892,559,559,559,559,0
|
|
20240909,095500,21235892,559,559,559,559,0
|
|
20240909,095400,21235892,559,559,559,559,0
|
|
20240909,095300,21235892,559,559,559,559,0
|
|
20240909,095200,21235892,559,559,559,559,0
|
|
20240909,095100,21235892,559,558,559,558,31
|
|
20240909,095000,21218565,559,559,559,559,0
|
|
20240909,094900,21218565,559,559,559,559,0
|
|
20240909,094800,21218565,559,559,559,559,0
|
|
20240909,094700,21218565,559,559,559,559,0
|
|
20240909,094600,21218565,559,559,559,559,0
|
|
20240909,094500,21218565,559,559,559,559,0
|
|
20240909,094400,21218565,559,559,559,559,0
|
|
20240909,094300,21218565,559,558,559,558,3
|
|
20240909,094200,21216889,557,557,557,557,11569
|
|
20240909,094100,14772956,556,556,556,556,0
|
|
20240909,094000,14772956,556,555,556,555,16
|
|
20240909,093900,14764061,555,555,555,555,0
|
|
20240909,093800,14764061,555,555,555,555,1
|
|
20240909,093700,14763506,557,555,557,555,1101
|
|
20240909,093600,14152083,555,555,555,555,1894
|
|
20240909,093500,13100913,555,555,557,555,238
|
|
20240909,093400,12968821,555,555,555,555,3
|
|
20240909,093300,12967156,555,555,557,555,5
|
|
20240909,093200,12964377,557,554,557,554,115
|
|
20240909,093100,12900340,552,553,553,552,906
|
|
20240909,093000,12399822,553,553,553,553,1210
|
|
20240909,092900,11730692,553,553,553,553,1206
|
|
20240909,092800,11063774,553,553,553,553,2811
|
|
20240909,092700,9509291,553,553,553,553,828
|
|
20240909,092600,9051407,553,553,553,553,2
|
|
20240909,092500,9050301,553,553,553,553,550
|
|
20240909,092400,8746151,553,553,553,553,500
|
|
20240909,092300,8469651,551,551,551,551,0
|
|
20240909,092200,8469651,551,551,551,551,0
|
|
20240909,092100,8469651,551,551,551,551,0
|
|
20240909,092000,8469651,551,551,551,551,0
|
|
20240909,091900,8469651,551,552,552,551,205
|
|
20240909,091800,8356650,551,551,551,551,0
|
|
20240909,091700,8356650,551,551,551,551,0
|
|
20240909,091600,8356650,551,551,551,551,1250
|
|
20240909,091500,7667900,555,555,555,555,23
|
|
20240909,091400,7655135,551,551,551,551,0
|
|
20240909,091300,7655135,551,551,551,551,0
|
|
20240909,091200,7655135,551,552,552,551,1856
|
|
20240909,091100,6631451,555,555,555,555,0
|
|
20240909,091000,6631451,555,555,555,555,15
|
|
20240909,090900,6623126,550,550,550,550,0
|
|
20240909,090800,6623126,550,552,552,550,5000
|
|
20240909,090700,3871123,551,551,551,551,0
|
|
20240909,090600,3871123,551,551,551,551,0
|
|
20240909,090500,3871123,551,554,554,551,1201
|
|
20240909,090400,3208769,555,555,555,555,17
|
|
20240909,090300,3199334,560,560,560,560,0
|
|
20240909,090200,3199334,560,560,560,560,0
|
|
20240909,090100,3199334,560,560,560,560,144
|
|
20240909,090000,3118694,560,560,560,560,5560
|