578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183500,25712214,582,582,582,582,1696
|
|
20240913,183400,25712214,582,582,582,582,0
|
|
20240913,183300,25712214,582,582,582,582,0
|
|
20240913,183200,25712214,582,582,582,582,0
|
|
20240913,183100,25712214,582,582,582,582,0
|
|
20240913,183000,25712214,582,582,582,582,0
|
|
20240913,182900,25712214,582,582,582,582,0
|
|
20240913,182800,25712214,582,582,582,582,0
|
|
20240913,182700,25712214,582,582,582,582,0
|
|
20240913,182600,25712214,582,582,582,582,0
|
|
20240913,182500,25712214,582,582,582,582,0
|
|
20240913,182400,25712214,582,582,582,582,0
|
|
20240913,182300,25712214,582,582,582,582,0
|
|
20240913,182200,25712214,582,582,582,582,0
|
|
20240913,182100,25712214,582,582,582,582,0
|
|
20240913,182000,25712214,582,582,582,582,0
|
|
20240913,181900,25712214,582,582,582,582,0
|
|
20240913,181800,25712214,582,582,582,582,0
|
|
20240913,181700,25712214,582,582,582,582,0
|
|
20240913,181600,25712214,582,582,582,582,0
|
|
20240913,181500,25712214,582,582,582,582,0
|
|
20240913,181400,25712214,582,582,582,582,0
|
|
20240913,181300,25712214,582,582,582,582,0
|
|
20240913,181200,25712214,582,582,582,582,0
|
|
20240913,181100,25712214,582,582,582,582,0
|
|
20240913,181000,25712214,582,582,582,582,0
|
|
20240913,180900,25712214,582,582,582,582,0
|
|
20240913,180800,25712214,582,582,582,582,0
|
|
20240913,180700,25712214,582,582,582,582,0
|
|
20240913,180600,25712214,582,582,582,582,0
|
|
20240913,180500,25712214,582,582,582,582,1696
|
|
20240913,180400,25712214,582,582,582,582,0
|
|
20240913,180300,25712214,582,582,582,582,0
|
|
20240913,180200,25712214,582,582,582,582,0
|
|
20240913,180100,25712214,582,582,582,582,0
|
|
20240913,180000,25712214,582,582,582,582,0
|
|
20240913,175900,25712214,582,582,582,582,0
|
|
20240913,175800,25712214,582,582,582,582,0
|
|
20240913,175700,25712214,582,582,582,582,0
|
|
20240913,175600,25712214,582,582,582,582,0
|
|
20240913,175500,25712214,582,582,582,582,0
|
|
20240913,175400,25712214,582,582,582,582,0
|
|
20240913,175300,25712214,582,582,582,582,0
|
|
20240913,175200,25712214,582,582,582,582,0
|
|
20240913,175100,25712214,582,582,582,582,0
|
|
20240913,175000,25712214,582,582,582,582,0
|
|
20240913,174900,25712214,582,582,582,582,0
|
|
20240913,174800,25712214,582,582,582,582,0
|
|
20240913,174700,25712214,582,582,582,582,0
|
|
20240913,174600,25712214,582,582,582,582,0
|
|
20240913,174500,25712214,582,582,582,582,0
|
|
20240913,174400,25712214,582,582,582,582,0
|
|
20240913,174300,25712214,582,582,582,582,0
|
|
20240913,174200,25712214,582,582,582,582,0
|
|
20240913,174100,25712214,582,582,582,582,0
|
|
20240913,174000,25712214,582,582,582,582,0
|
|
20240913,173900,25712214,582,582,582,582,0
|
|
20240913,173800,25712214,582,582,582,582,0
|
|
20240913,173700,25712214,582,582,582,582,0
|
|
20240913,173600,25712214,582,582,582,582,0
|
|
20240913,173500,25712214,582,582,582,582,1696
|
|
20240913,173400,25712214,582,582,582,582,0
|
|
20240913,173300,25712214,582,582,582,582,0
|
|
20240913,173200,25712214,582,582,582,582,0
|
|
20240913,173100,25712214,582,582,582,582,0
|
|
20240913,173000,25712214,582,582,582,582,0
|
|
20240913,172900,25712214,582,582,582,582,0
|
|
20240913,172800,25712214,582,582,582,582,0
|
|
20240913,172700,25712214,582,582,582,582,0
|
|
20240913,172600,25712214,582,582,582,582,0
|
|
20240913,172500,25712214,582,582,582,582,0
|
|
20240913,172400,25712214,582,582,582,582,0
|
|
20240913,172300,25712214,582,582,582,582,0
|
|
20240913,172200,25712214,582,582,582,582,0
|
|
20240913,172100,25712214,582,582,582,582,0
|
|
20240913,172000,25712214,582,582,582,582,0
|
|
20240913,171900,25712214,582,582,582,582,0
|
|
20240913,171800,25712214,582,582,582,582,0
|
|
20240913,171700,25712214,582,582,582,582,0
|
|
20240913,171600,25712214,582,582,582,582,0
|
|
20240913,171500,25712214,582,582,582,582,0
|
|
20240913,171400,25712214,582,582,582,582,0
|
|
20240913,171300,25712214,582,582,582,582,0
|
|
20240913,171200,25712214,582,582,582,582,0
|
|
20240913,171100,25712214,582,582,582,582,0
|
|
20240913,171000,25712214,582,582,582,582,0
|
|
20240913,170900,25712214,582,582,582,582,0
|
|
20240913,170800,25712214,582,582,582,582,0
|
|
20240913,170700,25712214,582,582,582,582,0
|
|
20240913,170600,25712214,582,582,582,582,0
|
|
20240913,170500,25712214,582,582,582,582,1696
|
|
20240913,170400,25712214,582,582,582,582,0
|
|
20240913,170300,25712214,582,582,582,582,0
|
|
20240913,170200,25712214,582,582,582,582,0
|
|
20240913,170100,25712214,582,582,582,582,0
|
|
20240913,170000,25712214,582,582,582,582,0
|
|
20240913,165900,25712214,582,582,582,582,0
|
|
20240913,165800,25712214,582,582,582,582,0
|
|
20240913,165700,25712214,582,582,582,582,0
|
|
20240913,165600,25712214,582,582,582,582,0
|
|
20240913,165500,25712214,582,582,582,582,0
|
|
20240913,165400,25712214,582,582,582,582,0
|
|
20240913,165300,25712214,582,582,582,582,0
|
|
20240913,165200,25712214,582,582,582,582,0
|
|
20240913,165100,25712214,582,582,582,582,0
|
|
20240913,165000,25712214,582,582,582,582,0
|
|
20240913,164900,25712214,582,582,582,582,0
|
|
20240913,164800,25712214,582,582,582,582,0
|
|
20240913,164700,25712214,582,582,582,582,0
|
|
20240913,164600,25712214,582,582,582,582,0
|
|
20240913,164500,25712214,582,582,582,582,0
|
|
20240913,164400,25712214,582,582,582,582,0
|
|
20240913,164300,25712214,582,582,582,582,0
|
|
20240913,164200,25712214,582,582,582,582,0
|
|
20240913,164100,25712214,582,582,582,582,0
|
|
20240913,164000,25712214,582,582,582,582,0
|
|
20240913,163900,25712214,582,582,582,582,0
|
|
20240913,163800,25712214,582,582,582,582,0
|
|
20240913,163700,25712214,582,582,582,582,0
|
|
20240913,163600,25712214,582,582,582,582,0
|
|
20240913,163500,25712214,582,582,582,582,1696
|
|
20240913,163400,25712214,582,582,582,582,0
|
|
20240913,163300,25712214,582,582,582,582,0
|
|
20240913,163200,25712214,582,582,582,582,0
|
|
20240913,163100,25712214,582,582,582,582,0
|
|
20240913,163000,25712214,582,582,582,582,0
|
|
20240913,162900,25712214,582,582,582,582,0
|
|
20240913,162800,25712214,582,582,582,582,0
|
|
20240913,162700,25712214,582,582,582,582,0
|
|
20240913,162600,25712214,582,582,582,582,0
|
|
20240913,162500,25712214,582,582,582,582,0
|
|
20240913,162400,25712214,582,582,582,582,0
|
|
20240913,162300,25712214,582,582,582,582,0
|
|
20240913,162200,25712214,582,582,582,582,0
|
|
20240913,162100,25712214,582,582,582,582,0
|
|
20240913,162000,25712214,582,582,582,582,0
|
|
20240913,161900,25712214,582,582,582,582,0
|
|
20240913,161800,25712214,582,582,582,582,0
|
|
20240913,161700,25712214,582,582,582,582,0
|
|
20240913,161600,25712214,582,582,582,582,0
|
|
20240913,161500,25712214,582,582,582,582,0
|
|
20240913,161400,25712214,582,582,582,582,0
|
|
20240913,161300,25712214,582,582,582,582,0
|
|
20240913,161200,25712214,582,582,582,582,0
|
|
20240913,161100,25712214,582,582,582,582,0
|
|
20240913,161000,25712214,582,582,582,582,0
|
|
20240913,160900,25712214,582,582,582,582,0
|
|
20240913,160800,25712214,582,582,582,582,0
|
|
20240913,160700,25712214,582,582,582,582,0
|
|
20240913,160600,25712214,582,582,582,582,0
|
|
20240913,160500,25712214,582,582,582,582,1696
|
|
20240913,160400,25712214,582,582,582,582,0
|
|
20240913,160300,25712214,582,582,582,582,0
|
|
20240913,160200,25712214,582,582,582,582,0
|
|
20240913,160100,25712214,582,582,582,582,0
|
|
20240913,160000,25712214,582,582,582,582,0
|
|
20240913,155900,25712214,582,582,582,582,0
|
|
20240913,155800,25712214,582,582,582,582,0
|
|
20240913,155700,25712214,582,582,582,582,0
|
|
20240913,155600,25712214,582,582,582,582,0
|
|
20240913,155500,25712214,582,582,582,582,0
|
|
20240913,155400,25712214,582,582,582,582,0
|
|
20240913,155300,25712214,582,582,582,582,0
|
|
20240913,155200,25712214,582,582,582,582,0
|
|
20240913,155100,25712214,582,582,582,582,0
|
|
20240913,155000,25712214,582,582,582,582,0
|
|
20240913,154900,25712214,582,582,582,582,0
|
|
20240913,154800,25712214,582,582,582,582,0
|
|
20240913,154700,25712214,582,582,582,582,0
|
|
20240913,154600,25712214,582,582,582,582,0
|
|
20240913,154500,25712214,582,582,582,582,0
|
|
20240913,154400,25712214,582,582,582,582,0
|
|
20240913,154300,25712214,582,582,582,582,0
|
|
20240913,154200,25712214,582,582,582,582,0
|
|
20240913,154100,25712214,582,582,582,582,0
|
|
20240913,154000,25712214,582,582,582,582,0
|
|
20240913,153900,25712214,582,582,582,582,0
|
|
20240913,153800,25712214,582,582,582,582,0
|
|
20240913,153700,25712214,582,582,582,582,0
|
|
20240913,153600,25712214,582,582,582,582,0
|
|
20240913,153500,25712214,582,582,582,582,1696
|
|
20240913,153400,25712214,582,582,582,582,0
|
|
20240913,153300,25712214,582,582,582,582,0
|
|
20240913,153200,25712214,582,582,582,582,0
|
|
20240913,153100,25712214,582,582,582,582,0
|
|
20240913,153000,25712214,582,582,582,582,1696
|
|
20240913,152900,24725142,582,582,582,582,0
|
|
20240913,152800,24725142,582,582,582,582,0
|
|
20240913,152700,24725142,582,582,582,582,0
|
|
20240913,152600,24725142,582,582,582,582,0
|
|
20240913,152500,24725142,582,582,582,582,0
|
|
20240913,152400,24725142,582,582,582,582,0
|
|
20240913,152300,24725142,582,582,582,582,0
|
|
20240913,152200,24725142,582,582,582,582,0
|
|
20240913,152100,24725142,582,582,582,582,0
|
|
20240913,152000,24725142,582,582,582,582,0
|
|
20240913,151900,24725142,582,581,582,581,679
|
|
20240913,151800,24330633,580,580,580,580,71
|
|
20240913,151700,24289453,581,579,581,579,55
|
|
20240913,151600,24257581,579,576,580,576,43
|
|
20240913,151500,24232686,574,580,580,572,4500
|
|
20240913,151400,21643558,581,580,581,580,214
|
|
20240913,151300,21519424,579,579,579,579,17
|
|
20240913,151200,21509581,580,577,580,577,21
|
|
20240913,151100,21497405,580,580,580,580,0
|
|
20240913,151000,21497405,580,580,580,580,0
|
|
20240913,150900,21497405,580,577,580,577,500
|
|
20240913,150800,21207426,580,580,580,580,0
|
|
20240913,150700,21207426,580,580,580,580,0
|
|
20240913,150600,21207426,580,580,580,580,0
|
|
20240913,150500,21207426,580,580,580,580,0
|
|
20240913,150400,21207426,580,577,580,577,2
|
|
20240913,150300,21206269,575,575,575,575,0
|
|
20240913,150200,21206269,575,575,575,575,0
|
|
20240913,150100,21206269,575,579,579,573,4857
|
|
20240913,150000,18410333,579,579,579,579,52
|
|
20240913,145900,18380225,579,579,579,579,250
|
|
20240913,145800,18235475,580,580,580,580,0
|
|
20240913,145700,18235475,580,580,580,580,0
|
|
20240913,145600,18235475,580,580,580,580,0
|
|
20240913,145500,18235475,580,579,580,579,119
|
|
20240913,145400,18166544,580,580,580,580,0
|
|
20240913,145300,18166544,580,580,580,580,0
|
|
20240913,145200,18166544,580,580,580,580,0
|
|
20240913,145100,18166544,580,580,580,580,0
|
|
20240913,145000,18166544,580,580,580,580,21
|
|
20240913,144900,18154364,579,579,579,579,0
|
|
20240913,144800,18154364,579,579,579,579,13
|
|
20240913,144700,18146837,579,577,579,577,488
|
|
20240913,144600,17865010,576,576,576,576,28
|
|
20240913,144500,17848882,576,576,576,576,0
|
|
20240913,144400,17848882,576,576,576,576,0
|
|
20240913,144300,17848882,576,576,576,576,0
|
|
20240913,144200,17848882,576,576,576,576,21
|
|
20240913,144100,17836786,574,574,574,574,1
|
|
20240913,144000,17836212,576,576,576,576,0
|
|
20240913,143900,17836212,576,576,576,576,0
|
|
20240913,143800,17836212,576,576,576,576,0
|
|
20240913,143700,17836212,576,576,576,576,0
|
|
20240913,143600,17836212,576,576,576,576,0
|
|
20240913,143500,17836212,576,576,576,576,0
|
|
20240913,143400,17836212,576,576,576,576,15
|
|
20240913,143300,17827572,576,576,576,576,273
|
|
20240913,143200,17670324,576,576,576,576,0
|
|
20240913,143100,17670324,576,576,576,576,0
|
|
20240913,143000,17670324,576,576,576,576,21
|
|
20240913,142900,17658228,576,576,576,576,2
|
|
20240913,142800,17657076,576,576,576,576,0
|
|
20240913,142700,17657076,576,576,576,576,0
|
|
20240913,142600,17657076,576,576,576,576,0
|
|
20240913,142500,17657076,576,576,576,576,0
|
|
20240913,142400,17657076,576,576,576,576,0
|
|
20240913,142300,17657076,576,576,576,576,0
|
|
20240913,142200,17657076,576,576,576,576,0
|
|
20240913,142100,17657076,576,576,576,576,0
|
|
20240913,142000,17657076,576,576,576,576,0
|
|
20240913,141900,17657076,576,576,576,576,0
|
|
20240913,141800,17657076,576,576,576,576,22
|
|
20240913,141700,17644404,574,574,574,574,0
|
|
20240913,141600,17644404,574,574,574,574,0
|
|
20240913,141500,17644404,574,574,574,574,0
|
|
20240913,141400,17644404,574,574,574,574,0
|
|
20240913,141300,17644404,574,574,574,574,1
|
|
20240913,141200,17643830,576,576,576,576,35
|
|
20240913,141100,17623670,577,577,577,577,0
|
|
20240913,141000,17623670,577,577,577,577,0
|
|
20240913,140900,17623670,577,577,577,577,0
|
|
20240913,140800,17623670,577,577,577,577,0
|
|
20240913,140700,17623670,577,577,577,577,0
|
|
20240913,140600,17623670,577,576,577,576,22
|
|
20240913,140500,17610977,577,576,577,576,22
|
|
20240913,140400,17598284,573,573,573,573,0
|
|
20240913,140300,17598284,573,573,573,573,0
|
|
20240913,140200,17598284,573,573,573,573,769
|
|
20240913,140100,17157647,573,573,573,573,0
|
|
20240913,140000,17157647,573,573,573,573,0
|
|
20240913,135900,17157647,573,573,573,573,0
|
|
20240913,135800,17157647,573,574,574,573,4231
|
|
20240913,135700,14732731,577,577,577,577,0
|
|
20240913,135600,14732731,577,577,577,577,0
|
|
20240913,135500,14732731,577,577,577,577,0
|
|
20240913,135400,14732731,577,576,577,576,22
|
|
20240913,135300,14720038,577,577,577,577,0
|
|
20240913,135200,14720038,577,577,577,577,0
|
|
20240913,135100,14720038,577,577,577,577,0
|
|
20240913,135000,14720038,577,577,577,577,0
|
|
20240913,134900,14720038,577,577,577,577,0
|
|
20240913,134800,14720038,577,577,577,577,0
|
|
20240913,134700,14720038,577,577,577,577,0
|
|
20240913,134600,14720038,577,577,577,577,0
|
|
20240913,134500,14720038,577,577,577,577,0
|
|
20240913,134400,14720038,577,577,577,577,0
|
|
20240913,134300,14720038,577,575,577,575,4000
|
|
20240913,134200,12414026,575,574,575,574,24
|
|
20240913,134100,12400228,575,575,575,575,0
|
|
20240913,134000,12400228,575,575,575,575,0
|
|
20240913,133900,12400228,575,575,575,575,0
|
|
20240913,133800,12400228,575,574,575,574,872
|
|
20240913,133700,11899178,574,574,574,574,0
|
|
20240913,133600,11899178,574,574,574,574,0
|
|
20240913,133500,11899178,574,574,575,574,1115
|
|
20240913,133400,11259093,574,573,574,573,1618
|
|
20240913,133300,10330379,573,573,573,573,50
|
|
20240913,133200,10301729,574,574,574,574,0
|
|
20240913,133100,10301729,574,574,574,574,0
|
|
20240913,133000,10301729,574,573,574,573,33
|
|
20240913,132900,10282799,573,572,573,572,989
|
|
20240913,132800,9716834,572,572,572,572,0
|
|
20240913,132700,9716834,572,572,572,572,0
|
|
20240913,132600,9716834,572,572,572,572,0
|
|
20240913,132500,9716834,572,572,572,572,0
|
|
20240913,132400,9716834,572,572,572,572,0
|
|
20240913,132300,9716834,572,572,572,572,0
|
|
20240913,132200,9716834,572,572,572,572,0
|
|
20240913,132100,9716834,572,572,572,572,0
|
|
20240913,132000,9716834,572,572,572,572,0
|
|
20240913,131900,9716834,572,572,572,572,0
|
|
20240913,131800,9716834,572,572,572,572,22
|
|
20240913,131700,9704250,570,570,570,570,1
|
|
20240913,131600,9703680,572,572,572,572,0
|
|
20240913,131500,9703680,572,572,572,572,0
|
|
20240913,131400,9703680,572,572,572,572,0
|
|
20240913,131300,9703680,572,572,572,572,0
|
|
20240913,131200,9703680,572,572,572,572,0
|
|
20240913,131100,9703680,572,572,572,572,0
|
|
20240913,131000,9703680,572,572,572,572,0
|
|
20240913,130900,9703680,572,572,572,572,0
|
|
20240913,130800,9703680,572,572,572,572,0
|
|
20240913,130700,9703680,572,572,572,572,0
|
|
20240913,130600,9703680,572,572,572,572,22
|
|
20240913,130500,9691096,572,572,572,572,0
|
|
20240913,130400,9691096,572,572,572,572,0
|
|
20240913,130300,9691096,572,572,572,572,0
|
|
20240913,130200,9691096,572,572,572,572,0
|
|
20240913,130100,9691096,572,572,572,572,0
|
|
20240913,130000,9691096,572,572,572,572,0
|
|
20240913,125900,9691096,572,572,572,572,0
|
|
20240913,125800,9691096,572,572,572,572,0
|
|
20240913,125700,9691096,572,572,572,572,0
|
|
20240913,125600,9691096,572,572,572,572,0
|
|
20240913,125500,9691096,572,572,572,572,0
|
|
20240913,125400,9691096,572,572,572,572,0
|
|
20240913,125300,9691096,572,572,572,572,0
|
|
20240913,125200,9691096,572,572,572,572,0
|
|
20240913,125100,9691096,572,572,572,572,0
|
|
20240913,125000,9691096,572,572,572,572,0
|
|
20240913,124900,9691096,572,572,572,572,0
|
|
20240913,124800,9691096,572,572,572,572,0
|
|
20240913,124700,9691096,572,572,572,572,0
|
|
20240913,124600,9691096,572,572,572,572,0
|
|
20240913,124500,9691096,572,572,572,572,174
|
|
20240913,124400,9591568,572,572,572,572,0
|
|
20240913,124300,9591568,572,572,572,572,0
|
|
20240913,124200,9591568,572,572,572,572,0
|
|
20240913,124100,9591568,572,572,572,572,0
|
|
20240913,124000,9591568,572,572,572,572,0
|
|
20240913,123900,9591568,572,572,572,572,0
|
|
20240913,123800,9591568,572,572,572,572,0
|
|
20240913,123700,9591568,572,572,572,572,0
|
|
20240913,123600,9591568,572,572,572,572,0
|
|
20240913,123500,9591568,572,572,572,572,0
|
|
20240913,123400,9591568,572,571,572,571,34
|
|
20240913,123300,9572126,571,571,571,571,0
|
|
20240913,123200,9572126,571,571,571,571,0
|
|
20240913,123100,9572126,571,571,571,571,0
|
|
20240913,123000,9572126,571,571,571,571,0
|
|
20240913,122900,9572126,571,571,571,571,0
|
|
20240913,122800,9572126,571,571,571,571,0
|
|
20240913,122700,9572126,571,571,571,571,0
|
|
20240913,122600,9572126,571,571,571,571,0
|
|
20240913,122500,9572126,571,571,571,571,0
|
|
20240913,122400,9572126,571,571,571,571,0
|
|
20240913,122300,9572126,571,571,571,571,0
|
|
20240913,122200,9572126,571,571,571,571,0
|
|
20240913,122100,9572126,571,571,571,571,0
|
|
20240913,122000,9572126,571,571,571,571,0
|
|
20240913,121900,9572126,571,571,571,571,0
|
|
20240913,121800,9572126,571,571,571,571,0
|
|
20240913,121700,9572126,571,571,571,571,29
|
|
20240913,121600,9555567,570,570,570,570,0
|
|
20240913,121500,9555567,570,570,570,570,0
|
|
20240913,121400,9555567,570,570,570,570,0
|
|
20240913,121300,9555567,570,570,570,570,0
|
|
20240913,121200,9555567,570,570,570,570,30
|
|
20240913,121100,9538467,570,570,570,570,30
|
|
20240913,121000,9521367,571,571,571,571,0
|
|
20240913,120900,9521367,571,571,571,571,0
|
|
20240913,120800,9521367,571,571,571,571,0
|
|
20240913,120700,9521367,571,571,571,571,0
|
|
20240913,120600,9521367,571,571,571,571,0
|
|
20240913,120500,9521367,571,571,571,571,1100
|
|
20240913,120400,8893267,570,570,570,570,0
|
|
20240913,120300,8893267,570,570,570,570,0
|
|
20240913,120200,8893267,570,570,570,570,0
|
|
20240913,120100,8893267,570,570,570,570,1
|
|
20240913,120000,8892697,571,571,571,571,29
|
|
20240913,115900,8876138,571,571,571,571,0
|
|
20240913,115800,8876138,571,571,571,571,0
|
|
20240913,115700,8876138,571,571,571,571,0
|
|
20240913,115600,8876138,571,571,571,571,0
|
|
20240913,115500,8876138,571,571,571,571,0
|
|
20240913,115400,8876138,571,571,571,571,0
|
|
20240913,115300,8876138,571,571,571,571,0
|
|
20240913,115200,8876138,571,571,571,571,0
|
|
20240913,115100,8876138,571,571,571,571,0
|
|
20240913,115000,8876138,571,571,571,571,0
|
|
20240913,114900,8876138,571,571,571,571,0
|
|
20240913,114800,8876138,571,571,571,571,0
|
|
20240913,114700,8876138,571,571,571,571,1
|
|
20240913,114600,8875567,571,571,571,571,0
|
|
20240913,114500,8875567,571,571,571,571,0
|
|
20240913,114400,8875567,571,571,571,571,0
|
|
20240913,114300,8875567,571,571,571,571,29
|
|
20240913,114200,8859008,571,571,571,571,0
|
|
20240913,114100,8859008,571,571,571,571,0
|
|
20240913,114000,8859008,571,571,571,571,0
|
|
20240913,113900,8859008,571,571,571,571,0
|
|
20240913,113800,8859008,571,571,571,571,0
|
|
20240913,113700,8859008,571,571,571,571,0
|
|
20240913,113600,8859008,571,571,571,571,0
|
|
20240913,113500,8859008,571,571,571,571,0
|
|
20240913,113400,8859008,571,571,571,571,0
|
|
20240913,113300,8859008,571,571,571,571,0
|
|
20240913,113200,8859008,571,571,571,571,0
|
|
20240913,113100,8859008,571,571,571,571,0
|
|
20240913,113000,8859008,571,571,571,571,0
|
|
20240913,112900,8859008,571,571,571,571,0
|
|
20240913,112800,8859008,571,571,571,571,0
|
|
20240913,112700,8859008,571,571,571,571,0
|
|
20240913,112600,8859008,571,571,571,571,29
|
|
20240913,112500,8842449,571,571,571,571,0
|
|
20240913,112400,8842449,571,571,571,571,0
|
|
20240913,112300,8842449,571,571,571,571,0
|
|
20240913,112200,8842449,571,571,571,571,0
|
|
20240913,112100,8842449,571,571,571,571,0
|
|
20240913,112000,8842449,571,571,571,571,0
|
|
20240913,111900,8842449,571,571,571,571,0
|
|
20240913,111800,8842449,571,571,571,571,0
|
|
20240913,111700,8842449,571,571,571,571,0
|
|
20240913,111600,8842449,571,571,571,571,0
|
|
20240913,111500,8842449,571,571,571,571,0
|
|
20240913,111400,8842449,571,571,571,571,0
|
|
20240913,111300,8842449,571,571,571,571,0
|
|
20240913,111200,8842449,571,571,571,571,41
|
|
20240913,111100,8819038,571,571,571,571,0
|
|
20240913,111000,8819038,571,571,571,571,0
|
|
20240913,110900,8819038,571,571,571,571,29
|
|
20240913,110800,8802479,571,571,571,571,0
|
|
20240913,110700,8802479,571,571,571,571,0
|
|
20240913,110600,8802479,571,571,571,571,0
|
|
20240913,110500,8802479,571,571,571,571,0
|
|
20240913,110400,8802479,571,571,571,571,0
|
|
20240913,110300,8802479,571,571,571,571,0
|
|
20240913,110200,8802479,571,571,571,571,0
|
|
20240913,110100,8802479,571,571,571,571,0
|
|
20240913,110000,8802479,571,571,571,571,0
|
|
20240913,105900,8802479,571,571,571,571,0
|
|
20240913,105800,8802479,571,571,571,571,0
|
|
20240913,105700,8802479,571,571,571,571,0
|
|
20240913,105600,8802479,571,571,571,571,10
|
|
20240913,105500,8796769,571,571,571,571,0
|
|
20240913,105400,8796769,571,571,571,571,0
|
|
20240913,105300,8796769,571,571,571,571,0
|
|
20240913,105200,8796769,571,571,571,571,29
|
|
20240913,105100,8780210,571,571,571,571,0
|
|
20240913,105000,8780210,571,571,571,571,0
|
|
20240913,104900,8780210,571,571,571,571,0
|
|
20240913,104800,8780210,571,571,571,571,0
|
|
20240913,104700,8780210,571,571,571,571,0
|
|
20240913,104600,8780210,571,571,571,571,0
|
|
20240913,104500,8780210,571,571,571,571,0
|
|
20240913,104400,8780210,571,571,571,571,2
|
|
20240913,104300,8779068,569,569,569,569,1
|
|
20240913,104200,8778499,571,571,571,571,0
|
|
20240913,104100,8778499,571,571,571,571,0
|
|
20240913,104000,8778499,571,571,571,571,0
|
|
20240913,103900,8778499,571,571,571,571,0
|
|
20240913,103800,8778499,571,571,571,571,0
|
|
20240913,103700,8778499,571,571,571,571,0
|
|
20240913,103600,8778499,571,571,571,571,0
|
|
20240913,103500,8778499,571,570,571,570,29
|
|
20240913,103400,8761941,571,571,571,571,0
|
|
20240913,103300,8761941,571,570,571,570,350
|
|
20240913,103200,8562167,571,571,571,571,0
|
|
20240913,103100,8562167,571,571,571,571,0
|
|
20240913,103000,8562167,571,571,571,571,0
|
|
20240913,102900,8562167,571,571,571,571,0
|
|
20240913,102800,8562167,571,571,571,571,0
|
|
20240913,102700,8562167,571,569,571,569,5
|
|
20240913,102600,8559319,569,569,569,569,0
|
|
20240913,102500,8559319,569,569,569,569,2800
|
|
20240913,102400,6966119,568,568,568,568,0
|
|
20240913,102300,6966119,568,568,568,568,0
|
|
20240913,102200,6966119,568,568,568,568,0
|
|
20240913,102100,6966119,568,568,568,568,10
|
|
20240913,102000,6960439,569,569,569,569,0
|
|
20240913,101900,6960439,569,569,569,569,20
|
|
20240913,101800,6949059,569,569,569,569,49
|
|
20240913,101700,6921178,568,568,568,568,0
|
|
20240913,101600,6921178,568,568,568,568,0
|
|
20240913,101500,6921178,568,568,568,568,1001
|
|
20240913,101400,6352610,568,568,568,568,0
|
|
20240913,101300,6352610,568,568,568,568,0
|
|
20240913,101200,6352610,568,568,568,568,0
|
|
20240913,101100,6352610,568,568,568,568,0
|
|
20240913,101000,6352610,568,568,568,568,100
|
|
20240913,100900,6295810,569,569,569,569,0
|
|
20240913,100800,6295810,569,569,569,569,0
|
|
20240913,100700,6295810,569,569,569,569,0
|
|
20240913,100600,6295810,569,569,569,569,2
|
|
20240913,100500,6294672,569,569,569,569,0
|
|
20240913,100400,6294672,569,569,569,569,0
|
|
20240913,100300,6294672,569,569,569,569,0
|
|
20240913,100200,6294672,569,569,569,569,59
|
|
20240913,100100,6261101,569,568,569,568,31
|
|
20240913,100000,6243463,567,567,567,567,0
|
|
20240913,095900,6243463,567,567,567,567,0
|
|
20240913,095800,6243463,567,567,567,567,0
|
|
20240913,095700,6243463,567,567,567,567,0
|
|
20240913,095600,6243463,567,567,567,567,0
|
|
20240913,095500,6243463,567,567,567,567,0
|
|
20240913,095400,6243463,567,567,567,567,0
|
|
20240913,095300,6243463,567,567,567,567,0
|
|
20240913,095200,6243463,567,567,567,567,0
|
|
20240913,095100,6243463,567,567,567,567,0
|
|
20240913,095000,6243463,567,567,567,567,65
|
|
20240913,094900,6206608,568,568,568,568,0
|
|
20240913,094800,6206608,568,568,568,568,0
|
|
20240913,094700,6206608,568,568,568,568,309
|
|
20240913,094600,6031096,569,569,569,569,0
|
|
20240913,094500,6031096,569,569,569,569,0
|
|
20240913,094400,6031096,569,569,569,569,29
|
|
20240913,094300,6014595,570,570,570,570,0
|
|
20240913,094200,6014595,570,570,570,570,0
|
|
20240913,094100,6014595,570,571,571,570,15
|
|
20240913,094000,6006039,571,571,571,571,0
|
|
20240913,093900,6006039,571,571,571,571,1
|
|
20240913,093800,6005468,571,571,571,571,9
|
|
20240913,093700,6000329,572,572,572,572,1
|
|
20240913,093600,5999757,572,572,572,572,0
|
|
20240913,093500,5999757,572,572,572,572,0
|
|
20240913,093400,5999757,572,572,572,572,1
|
|
20240913,093300,5999185,571,568,571,568,14
|
|
20240913,093200,5991214,567,567,567,567,0
|
|
20240913,093100,5991214,567,567,567,567,0
|
|
20240913,093000,5991214,567,567,567,567,0
|
|
20240913,092900,5991214,567,567,567,567,836
|
|
20240913,092800,5517202,567,567,567,567,0
|
|
20240913,092700,5517202,567,566,567,566,30
|
|
20240913,092600,5500193,567,567,567,567,0
|
|
20240913,092500,5500193,567,567,567,567,0
|
|
20240913,092400,5500193,567,567,567,567,1
|
|
20240913,092300,5499626,566,566,566,566,0
|
|
20240913,092200,5499626,566,566,566,566,0
|
|
20240913,092100,5499626,566,566,566,566,5
|
|
20240913,092000,5496796,566,567,567,566,158
|
|
20240913,091900,5407211,568,570,570,568,8
|
|
20240913,091800,5402653,573,573,573,573,0
|
|
20240913,091700,5402653,573,573,573,573,0
|
|
20240913,091600,5402653,573,573,573,573,2
|
|
20240913,091500,5401507,573,573,573,573,174
|
|
20240913,091400,5301805,573,573,573,573,100
|
|
20240913,091300,5244505,573,571,573,571,36
|
|
20240913,091200,5223947,572,572,572,572,0
|
|
20240913,091100,5223947,572,572,572,572,0
|
|
20240913,091000,5223947,572,574,574,572,2452
|
|
20240913,090900,3818635,575,578,578,575,2600
|
|
20240913,090800,2323327,577,577,579,577,220
|
|
20240913,090700,2196077,577,577,577,577,0
|
|
20240913,090600,2196077,577,577,577,577,7
|
|
20240913,090500,2192038,578,576,578,576,3
|
|
20240913,090400,2190307,578,578,578,578,0
|
|
20240913,090300,2190307,578,578,578,578,1
|
|
20240913,090200,2189729,570,571,586,569,2175
|
|
20240913,090100,929457,573,573,573,573,0
|
|
20240913,090000,929457,573,573,573,573,591
|