578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183500,80839786,576,576,576,576,3967
|
|
20240923,183400,80839786,576,576,576,576,0
|
|
20240923,183300,80839786,576,576,576,576,0
|
|
20240923,183200,80839786,576,576,576,576,0
|
|
20240923,183100,80839786,576,576,576,576,0
|
|
20240923,183000,80839786,576,576,576,576,0
|
|
20240923,182900,80839786,576,576,576,576,0
|
|
20240923,182800,80839786,576,576,576,576,0
|
|
20240923,182700,80839786,576,576,576,576,0
|
|
20240923,182600,80839786,576,576,576,576,0
|
|
20240923,182500,80839786,576,576,576,576,0
|
|
20240923,182400,80839786,576,576,576,576,0
|
|
20240923,182300,80839786,576,576,576,576,0
|
|
20240923,182200,80839786,576,576,576,576,0
|
|
20240923,182100,80839786,576,576,576,576,0
|
|
20240923,182000,80839786,576,576,576,576,0
|
|
20240923,181900,80839786,576,576,576,576,0
|
|
20240923,181800,80839786,576,576,576,576,0
|
|
20240923,181700,80839786,576,576,576,576,0
|
|
20240923,181600,80839786,576,576,576,576,0
|
|
20240923,181500,80839786,576,576,576,576,0
|
|
20240923,181400,80839786,576,576,576,576,0
|
|
20240923,181300,80839786,576,576,576,576,0
|
|
20240923,181200,80839786,576,576,576,576,0
|
|
20240923,181100,80839786,576,576,576,576,0
|
|
20240923,181000,80839786,576,576,576,576,0
|
|
20240923,180900,80839786,576,576,576,576,0
|
|
20240923,180800,80839786,576,576,576,576,0
|
|
20240923,180700,80839786,576,576,576,576,0
|
|
20240923,180600,80839786,576,576,576,576,0
|
|
20240923,180500,80839786,576,576,576,576,3967
|
|
20240923,180400,80839786,576,576,576,576,0
|
|
20240923,180300,80839786,576,576,576,576,0
|
|
20240923,180200,80839786,576,576,576,576,0
|
|
20240923,180100,80839786,576,576,576,576,0
|
|
20240923,180000,80839786,576,576,576,576,0
|
|
20240923,175900,80839786,576,576,576,576,0
|
|
20240923,175800,80839786,576,576,576,576,0
|
|
20240923,175700,80839786,576,576,576,576,0
|
|
20240923,175600,80839786,576,576,576,576,0
|
|
20240923,175500,80839786,576,576,576,576,0
|
|
20240923,175400,80839786,576,576,576,576,0
|
|
20240923,175300,80839786,576,576,576,576,0
|
|
20240923,175200,80839786,576,576,576,576,0
|
|
20240923,175100,80839786,576,576,576,576,0
|
|
20240923,175000,80839786,576,576,576,576,0
|
|
20240923,174900,80839786,576,576,576,576,0
|
|
20240923,174800,80839786,576,576,576,576,0
|
|
20240923,174700,80839786,576,576,576,576,0
|
|
20240923,174600,80839786,576,576,576,576,0
|
|
20240923,174500,80839786,576,576,576,576,0
|
|
20240923,174400,80839786,576,576,576,576,0
|
|
20240923,174300,80839786,576,576,576,576,0
|
|
20240923,174200,80839786,576,576,576,576,0
|
|
20240923,174100,80839786,576,576,576,576,0
|
|
20240923,174000,80839786,576,576,576,576,0
|
|
20240923,173900,80839786,576,576,576,576,0
|
|
20240923,173800,80839786,576,576,576,576,0
|
|
20240923,173700,80839786,576,576,576,576,0
|
|
20240923,173600,80839786,576,576,576,576,0
|
|
20240923,173500,80839786,576,576,576,576,3967
|
|
20240923,173400,80839786,576,576,576,576,0
|
|
20240923,173300,80839786,576,576,576,576,0
|
|
20240923,173200,80839786,576,576,576,576,0
|
|
20240923,173100,80839786,576,576,576,576,0
|
|
20240923,173000,80839786,576,576,576,576,0
|
|
20240923,172900,80839786,576,576,576,576,0
|
|
20240923,172800,80839786,576,576,576,576,0
|
|
20240923,172700,80839786,576,576,576,576,0
|
|
20240923,172600,80839786,576,576,576,576,0
|
|
20240923,172500,80839786,576,576,576,576,0
|
|
20240923,172400,80839786,576,576,576,576,0
|
|
20240923,172300,80839786,576,576,576,576,0
|
|
20240923,172200,80839786,576,576,576,576,0
|
|
20240923,172100,80839786,576,576,576,576,0
|
|
20240923,172000,80839786,576,576,576,576,0
|
|
20240923,171900,80839786,576,576,576,576,0
|
|
20240923,171800,80839786,576,576,576,576,0
|
|
20240923,171700,80839786,576,576,576,576,0
|
|
20240923,171600,80839786,576,576,576,576,0
|
|
20240923,171500,80839786,576,576,576,576,0
|
|
20240923,171400,80839786,576,576,576,576,0
|
|
20240923,171300,80839786,576,576,576,576,0
|
|
20240923,171200,80839786,576,576,576,576,0
|
|
20240923,171100,80839786,576,576,576,576,0
|
|
20240923,171000,80839786,576,576,576,576,0
|
|
20240923,170900,80839786,576,576,576,576,0
|
|
20240923,170800,80839786,576,576,576,576,0
|
|
20240923,170700,80839786,576,576,576,576,0
|
|
20240923,170600,80839786,576,576,576,576,0
|
|
20240923,170500,80839786,576,576,576,576,3967
|
|
20240923,170400,80839786,576,576,576,576,0
|
|
20240923,170300,80839786,576,576,576,576,0
|
|
20240923,170200,80839786,576,576,576,576,0
|
|
20240923,170100,80839786,576,576,576,576,0
|
|
20240923,170000,80839786,576,576,576,576,0
|
|
20240923,165900,80839786,576,576,576,576,0
|
|
20240923,165800,80839786,576,576,576,576,0
|
|
20240923,165700,80839786,576,576,576,576,0
|
|
20240923,165600,80839786,576,576,576,576,0
|
|
20240923,165500,80839786,576,576,576,576,0
|
|
20240923,165400,80839786,576,576,576,576,0
|
|
20240923,165300,80839786,576,576,576,576,0
|
|
20240923,165200,80839786,576,576,576,576,0
|
|
20240923,165100,80839786,576,576,576,576,0
|
|
20240923,165000,80839786,576,576,576,576,0
|
|
20240923,164900,80839786,576,576,576,576,0
|
|
20240923,164800,80839786,576,576,576,576,0
|
|
20240923,164700,80839786,576,576,576,576,0
|
|
20240923,164600,80839786,576,576,576,576,0
|
|
20240923,164500,80839786,576,576,576,576,0
|
|
20240923,164400,80839786,576,576,576,576,0
|
|
20240923,164300,80839786,576,576,576,576,0
|
|
20240923,164200,80839786,576,576,576,576,0
|
|
20240923,164100,80839786,576,576,576,576,0
|
|
20240923,164000,80839786,576,576,576,576,0
|
|
20240923,163900,80839786,576,576,576,576,0
|
|
20240923,163800,80839786,576,576,576,576,0
|
|
20240923,163700,80839786,576,576,576,576,0
|
|
20240923,163600,80839786,576,576,576,576,0
|
|
20240923,163500,80839786,576,576,576,576,3967
|
|
20240923,163400,80839786,576,576,576,576,0
|
|
20240923,163300,80839786,576,576,576,576,0
|
|
20240923,163200,80839786,576,576,576,576,0
|
|
20240923,163100,80839786,576,576,576,576,0
|
|
20240923,163000,80839786,576,576,576,576,0
|
|
20240923,162900,80839786,576,576,576,576,0
|
|
20240923,162800,80839786,576,576,576,576,0
|
|
20240923,162700,80839786,576,576,576,576,0
|
|
20240923,162600,80839786,576,576,576,576,0
|
|
20240923,162500,80839786,576,576,576,576,0
|
|
20240923,162400,80839786,576,576,576,576,0
|
|
20240923,162300,80839786,576,576,576,576,0
|
|
20240923,162200,80839786,576,576,576,576,0
|
|
20240923,162100,80839786,576,576,576,576,0
|
|
20240923,162000,80839786,576,576,576,576,0
|
|
20240923,161900,80839786,576,576,576,576,0
|
|
20240923,161800,80839786,576,576,576,576,0
|
|
20240923,161700,80839786,576,576,576,576,0
|
|
20240923,161600,80839786,576,576,576,576,0
|
|
20240923,161500,80839786,576,576,576,576,0
|
|
20240923,161400,80839786,576,576,576,576,0
|
|
20240923,161300,80839786,576,576,576,576,0
|
|
20240923,161200,80839786,576,576,576,576,0
|
|
20240923,161100,80839786,576,576,576,576,0
|
|
20240923,161000,80839786,576,576,576,576,0
|
|
20240923,160900,80839786,576,576,576,576,0
|
|
20240923,160800,80839786,576,576,576,576,0
|
|
20240923,160700,80839786,576,576,576,576,0
|
|
20240923,160600,80839786,576,576,576,576,0
|
|
20240923,160500,80839786,576,576,576,576,3967
|
|
20240923,160400,80839786,576,576,576,576,0
|
|
20240923,160300,80839786,576,576,576,576,0
|
|
20240923,160200,80839786,576,576,576,576,0
|
|
20240923,160100,80839786,576,576,576,576,0
|
|
20240923,160000,80839786,576,576,576,576,0
|
|
20240923,155900,80839786,576,576,576,576,0
|
|
20240923,155800,80839786,576,576,576,576,0
|
|
20240923,155700,80839786,576,576,576,576,0
|
|
20240923,155600,80839786,576,576,576,576,0
|
|
20240923,155500,80839786,576,576,576,576,0
|
|
20240923,155400,80839786,576,576,576,576,0
|
|
20240923,155300,80839786,576,576,576,576,0
|
|
20240923,155200,80839786,576,576,576,576,0
|
|
20240923,155100,80839786,576,576,576,576,0
|
|
20240923,155000,80839786,576,576,576,576,0
|
|
20240923,154900,80839786,576,576,576,576,0
|
|
20240923,154800,80839786,576,576,576,576,0
|
|
20240923,154700,80839786,576,576,576,576,0
|
|
20240923,154600,80839786,576,576,576,576,0
|
|
20240923,154500,80839786,576,576,576,576,0
|
|
20240923,154400,80839786,576,576,576,576,0
|
|
20240923,154300,80839786,576,576,576,576,0
|
|
20240923,154200,80839786,576,576,576,576,0
|
|
20240923,154100,80839786,576,576,576,576,0
|
|
20240923,154000,80839786,576,576,576,576,0
|
|
20240923,153900,80839786,576,576,576,576,0
|
|
20240923,153800,80839786,576,576,576,576,0
|
|
20240923,153700,80839786,576,576,576,576,0
|
|
20240923,153600,80839786,576,576,576,576,0
|
|
20240923,153500,80839786,576,576,576,576,3967
|
|
20240923,153400,80839786,576,576,576,576,0
|
|
20240923,153300,80839786,576,576,576,576,0
|
|
20240923,153200,80839786,576,576,576,576,0
|
|
20240923,153100,80839786,576,576,576,576,0
|
|
20240923,153000,80839786,576,576,576,576,3967
|
|
20240923,152900,78554794,581,581,581,581,0
|
|
20240923,152800,78554794,581,581,581,581,0
|
|
20240923,152700,78554794,581,581,581,581,0
|
|
20240923,152600,78554794,581,581,581,581,0
|
|
20240923,152500,78554794,581,581,581,581,0
|
|
20240923,152400,78554794,581,581,581,581,0
|
|
20240923,152300,78554794,581,581,581,581,0
|
|
20240923,152200,78554794,581,581,581,581,0
|
|
20240923,152100,78554794,581,581,581,581,0
|
|
20240923,152000,78554794,581,581,581,581,0
|
|
20240923,151900,78554794,581,581,581,581,0
|
|
20240923,151800,78554794,581,581,581,581,0
|
|
20240923,151700,78554794,581,581,581,581,0
|
|
20240923,151600,78554794,581,581,581,581,0
|
|
20240923,151500,78554794,581,579,581,579,2
|
|
20240923,151400,78553634,581,581,581,581,0
|
|
20240923,151300,78553634,581,581,581,581,0
|
|
20240923,151200,78553634,581,579,581,579,47
|
|
20240923,151100,78526374,581,581,581,581,0
|
|
20240923,151000,78526374,581,581,581,581,0
|
|
20240923,150900,78526374,581,581,581,581,0
|
|
20240923,150800,78526374,581,579,581,579,3
|
|
20240923,150700,78524634,579,579,581,579,178
|
|
20240923,150600,78421409,580,579,580,579,2
|
|
20240923,150500,78420250,580,579,580,579,3
|
|
20240923,150400,78418512,580,576,580,576,546
|
|
20240923,150300,78103465,576,576,576,576,300
|
|
20240923,150200,77930665,577,577,577,577,59
|
|
20240923,150100,77896622,574,576,576,574,535
|
|
20240923,150000,77589223,580,580,580,580,0
|
|
20240923,145900,77589223,580,580,580,580,0
|
|
20240923,145800,77589223,580,580,580,580,0
|
|
20240923,145700,77589223,580,578,580,578,2
|
|
20240923,145600,77588065,578,578,578,578,0
|
|
20240923,145500,77588065,578,578,578,578,0
|
|
20240923,145400,77588065,578,578,578,578,0
|
|
20240923,145300,77588065,578,578,578,578,0
|
|
20240923,145200,77588065,578,578,578,578,0
|
|
20240923,145100,77588065,578,578,578,578,0
|
|
20240923,145000,77588065,578,578,578,578,0
|
|
20240923,144900,77588065,578,578,578,578,0
|
|
20240923,144800,77588065,578,578,578,578,0
|
|
20240923,144700,77588065,578,578,578,578,0
|
|
20240923,144600,77588065,578,578,578,578,0
|
|
20240923,144500,77588065,578,578,578,578,0
|
|
20240923,144400,77588065,578,578,578,578,0
|
|
20240923,144300,77588065,578,578,578,578,1
|
|
20240923,144200,77587487,581,581,581,581,0
|
|
20240923,144100,77587487,581,581,581,581,0
|
|
20240923,144000,77587487,581,581,581,581,0
|
|
20240923,143900,77587487,581,581,581,581,0
|
|
20240923,143800,77587487,581,581,581,581,0
|
|
20240923,143700,77587487,581,581,581,581,0
|
|
20240923,143600,77587487,581,581,581,581,0
|
|
20240923,143500,77587487,581,581,581,581,0
|
|
20240923,143400,77587487,581,581,581,581,0
|
|
20240923,143300,77587487,581,581,581,581,0
|
|
20240923,143200,77587487,581,581,581,581,0
|
|
20240923,143100,77587487,581,581,581,581,0
|
|
20240923,143000,77587487,581,581,581,581,0
|
|
20240923,142900,77587487,581,581,581,581,0
|
|
20240923,142800,77587487,581,581,581,581,0
|
|
20240923,142700,77587487,581,581,581,581,0
|
|
20240923,142600,77587487,581,581,581,581,0
|
|
20240923,142500,77587487,581,581,581,581,0
|
|
20240923,142400,77587487,581,581,581,581,0
|
|
20240923,142300,77587487,581,581,581,581,0
|
|
20240923,142200,77587487,581,581,581,581,0
|
|
20240923,142100,77587487,581,581,581,581,0
|
|
20240923,142000,77587487,581,581,581,581,0
|
|
20240923,141900,77587487,581,581,581,581,0
|
|
20240923,141800,77587487,581,581,581,581,0
|
|
20240923,141700,77587487,581,581,581,581,0
|
|
20240923,141600,77587487,581,581,581,581,0
|
|
20240923,141500,77587487,581,581,581,581,0
|
|
20240923,141400,77587487,581,581,581,581,0
|
|
20240923,141300,77587487,581,581,581,581,0
|
|
20240923,141200,77587487,581,581,581,581,0
|
|
20240923,141100,77587487,581,581,581,581,0
|
|
20240923,141000,77587487,581,581,581,581,0
|
|
20240923,140900,77587487,581,581,581,581,0
|
|
20240923,140800,77587487,581,581,581,581,0
|
|
20240923,140700,77587487,581,581,581,581,0
|
|
20240923,140600,77587487,581,581,581,581,0
|
|
20240923,140500,77587487,581,581,581,581,0
|
|
20240923,140400,77587487,581,581,581,581,0
|
|
20240923,140300,77587487,581,581,581,581,0
|
|
20240923,140200,77587487,581,581,581,581,0
|
|
20240923,140100,77587487,581,578,581,578,518
|
|
20240923,140000,77286682,578,578,578,578,0
|
|
20240923,135900,77286682,578,578,578,578,0
|
|
20240923,135800,77286682,578,578,578,578,0
|
|
20240923,135700,77286682,578,578,578,578,0
|
|
20240923,135600,77286682,578,578,578,578,0
|
|
20240923,135500,77286682,578,577,578,577,2
|
|
20240923,135400,77285527,577,577,577,577,0
|
|
20240923,135300,77285527,577,577,577,577,0
|
|
20240923,135200,77285527,577,577,577,577,0
|
|
20240923,135100,77285527,577,577,577,577,0
|
|
20240923,135000,77285527,577,577,577,577,0
|
|
20240923,134900,77285527,577,577,577,577,0
|
|
20240923,134800,77285527,577,577,577,577,1
|
|
20240923,134700,77284950,580,580,580,580,0
|
|
20240923,134600,77284950,580,580,580,580,0
|
|
20240923,134500,77284950,580,580,580,580,0
|
|
20240923,134400,77284950,580,580,580,580,0
|
|
20240923,134300,77284950,580,577,580,577,5
|
|
20240923,134200,77282059,573,573,573,573,0
|
|
20240923,134100,77282059,573,573,573,573,0
|
|
20240923,134000,77282059,573,573,573,573,0
|
|
20240923,133900,77282059,573,573,573,573,0
|
|
20240923,133800,77282059,573,573,573,573,0
|
|
20240923,133700,77282059,573,577,577,573,6467
|
|
20240923,133600,73562302,577,577,577,577,1
|
|
20240923,133500,73561725,576,576,576,576,10
|
|
20240923,133400,73555965,577,577,577,577,0
|
|
20240923,133300,73555965,577,577,577,577,3831
|
|
20240923,133200,71345478,576,580,580,576,7185
|
|
20240923,133100,67195190,581,581,581,581,0
|
|
20240923,133000,67195190,581,581,581,581,0
|
|
20240923,132900,67195190,581,581,581,581,1
|
|
20240923,132800,67194609,580,580,580,580,0
|
|
20240923,132700,67194609,580,580,580,580,0
|
|
20240923,132600,67194609,580,580,580,580,0
|
|
20240923,132500,67194609,580,580,580,580,1
|
|
20240923,132400,67194029,580,580,580,580,0
|
|
20240923,132300,67194029,580,580,580,580,0
|
|
20240923,132200,67194029,580,580,580,580,0
|
|
20240923,132100,67194029,580,580,580,580,0
|
|
20240923,132000,67194029,580,580,580,580,0
|
|
20240923,131900,67194029,580,580,580,580,1
|
|
20240923,131800,67193449,580,580,580,580,0
|
|
20240923,131700,67193449,580,580,580,580,0
|
|
20240923,131600,67193449,580,580,580,580,0
|
|
20240923,131500,67193449,580,580,580,580,0
|
|
20240923,131400,67193449,580,580,580,580,0
|
|
20240923,131300,67193449,580,580,580,580,0
|
|
20240923,131200,67193449,580,580,580,580,0
|
|
20240923,131100,67193449,580,580,580,580,0
|
|
20240923,131000,67193449,580,580,580,580,0
|
|
20240923,130900,67193449,580,580,580,580,0
|
|
20240923,130800,67193449,580,580,580,580,0
|
|
20240923,130700,67193449,580,580,580,580,1
|
|
20240923,130600,67192869,580,580,580,580,1
|
|
20240923,130500,67192289,580,579,580,579,2
|
|
20240923,130400,67191130,578,578,578,578,0
|
|
20240923,130300,67191130,578,578,578,578,0
|
|
20240923,130200,67191130,578,578,578,578,1
|
|
20240923,130100,67190552,578,578,578,578,0
|
|
20240923,130000,67190552,578,578,578,578,2
|
|
20240923,125900,67189396,578,582,582,576,7807
|
|
20240923,125800,62673182,582,582,582,582,323
|
|
20240923,125700,62485196,583,583,583,583,0
|
|
20240923,125600,62485196,583,583,583,583,0
|
|
20240923,125500,62485196,583,583,583,583,0
|
|
20240923,125400,62485196,583,582,583,582,171
|
|
20240923,125300,62385505,577,577,577,577,0
|
|
20240923,125200,62385505,577,582,582,577,4549
|
|
20240923,125100,59752914,582,583,583,582,187
|
|
20240923,125000,59643894,584,583,584,583,4
|
|
20240923,124900,59641561,583,583,583,583,184
|
|
20240923,124800,59534289,583,583,583,583,1
|
|
20240923,124700,59533706,583,583,583,583,183
|
|
20240923,124600,59427017,583,583,583,583,183
|
|
20240923,124500,59320328,583,583,583,583,0
|
|
20240923,124400,59320328,583,583,583,583,183
|
|
20240923,124300,59213639,583,583,583,583,184
|
|
20240923,124200,59106367,583,583,583,583,0
|
|
20240923,124100,59106367,583,583,583,583,183
|
|
20240923,124000,58999678,584,584,584,584,1
|
|
20240923,123900,58999094,583,583,583,583,183
|
|
20240923,123800,58892405,583,583,583,583,183
|
|
20240923,123700,58785716,583,583,583,583,88
|
|
20240923,123600,58734412,584,584,584,584,183
|
|
20240923,123500,58627540,584,584,584,584,164
|
|
20240923,123400,58531764,584,584,584,584,20
|
|
20240923,123300,58520084,584,584,584,584,183
|
|
20240923,123200,58413212,584,584,584,584,0
|
|
20240923,123100,58413212,584,584,584,584,183
|
|
20240923,123000,58306340,584,584,584,584,183
|
|
20240923,122900,58199468,584,584,584,584,0
|
|
20240923,122800,58199468,584,584,584,584,183
|
|
20240923,122700,58092596,583,585,585,583,368
|
|
20240923,122600,57877866,585,584,585,584,184
|
|
20240923,122500,57770409,585,585,585,585,0
|
|
20240923,122400,57770409,585,585,585,585,850
|
|
20240923,122300,57273159,586,585,586,585,184
|
|
20240923,122200,57165336,586,585,586,585,3
|
|
20240923,122100,57163580,585,585,585,585,120
|
|
20240923,122000,57093380,586,586,586,586,367
|
|
20240923,121900,56878318,587,587,587,587,0
|
|
20240923,121800,56878318,587,587,587,587,184
|
|
20240923,121700,56770310,586,587,587,586,367
|
|
20240923,121600,56555064,586,586,586,586,183
|
|
20240923,121500,56447826,587,587,587,586,4083
|
|
20240923,121400,54054822,589,589,589,589,0
|
|
20240923,121300,54054822,589,588,589,588,2
|
|
20240923,121200,54053645,589,587,589,587,5
|
|
20240923,121100,54050704,588,587,588,587,4
|
|
20240923,121000,54048353,587,586,587,586,1005
|
|
20240923,120900,53458422,588,585,588,585,18
|
|
20240923,120800,53447853,586,585,586,583,486
|
|
20240923,120700,53163068,584,587,587,583,368
|
|
20240923,120600,52947059,587,586,587,586,2
|
|
20240923,120500,52945886,586,584,586,584,3003
|
|
20240923,120400,51186130,586,586,586,586,0
|
|
20240923,120300,51186130,586,586,588,584,205
|
|
20240923,120200,51066003,584,584,585,584,4
|
|
20240923,120100,51063665,586,585,586,585,537
|
|
20240923,120000,50749402,588,585,588,585,135
|
|
20240923,115900,50670418,587,586,587,586,185
|
|
20240923,115800,50562006,585,586,589,585,4023
|
|
20240923,115700,48208121,587,586,587,586,3
|
|
20240923,115600,48206361,587,586,587,586,4
|
|
20240923,115500,48204015,587,585,587,585,166
|
|
20240923,115400,48106892,586,583,586,583,68
|
|
20240923,115300,48067243,585,584,585,584,5
|
|
20240923,115200,48064320,582,582,582,582,1
|
|
20240923,115100,48063738,584,584,584,584,0
|
|
20240923,115000,48063738,584,583,584,583,186
|
|
20240923,114900,47955115,584,584,584,584,368
|
|
20240923,114800,47740203,584,584,584,584,1
|
|
20240923,114700,47739619,583,583,583,583,0
|
|
20240923,114600,47739619,583,582,583,582,201
|
|
20240923,114500,47622437,583,583,583,583,183
|
|
20240923,114400,47515748,583,583,583,583,0
|
|
20240923,114300,47515748,583,583,583,583,184
|
|
20240923,114200,47408476,583,582,583,582,185
|
|
20240923,114100,47300623,582,582,582,582,0
|
|
20240923,114000,47300623,582,583,583,582,453
|
|
20240923,113900,47036609,584,583,584,582,92
|
|
20240923,113800,46983038,582,581,582,581,2
|
|
20240923,113700,46981875,580,586,586,580,11610
|
|
20240923,113600,40216493,588,587,588,587,3
|
|
20240923,113500,40214730,588,586,591,586,25
|
|
20240923,113400,40200016,586,585,593,585,143
|
|
20240923,113300,40115716,585,581,599,581,10004
|
|
20240923,113200,34209268,581,581,581,581,0
|
|
20240923,113100,34209268,581,581,581,581,182
|
|
20240923,113000,34103526,581,581,581,581,1
|
|
20240923,112900,34102945,582,582,582,582,262
|
|
20240923,112800,33950461,581,581,581,581,1
|
|
20240923,112700,33949880,582,581,582,581,367
|
|
20240923,112600,33736287,582,582,582,582,366
|
|
20240923,112500,33523275,581,581,581,581,50
|
|
20240923,112400,33494225,581,582,582,581,418
|
|
20240923,112300,33250999,582,582,582,582,0
|
|
20240923,112200,33250999,582,581,582,581,184
|
|
20240923,112100,33143912,581,581,581,581,1
|
|
20240923,112000,33143331,582,582,582,582,0
|
|
20240923,111900,33143331,582,582,582,582,0
|
|
20240923,111800,33143331,582,582,582,582,0
|
|
20240923,111700,33143331,582,580,582,580,21
|
|
20240923,111600,33131129,577,577,577,577,0
|
|
20240923,111500,33131129,577,577,577,577,0
|
|
20240923,111400,33131129,577,577,577,577,0
|
|
20240923,111300,33131129,577,585,585,577,17020
|
|
20240923,111200,23242548,585,585,585,585,0
|
|
20240923,111100,23242548,585,585,585,585,80
|
|
20240923,111000,23195748,584,584,584,584,1
|
|
20240923,110900,23195164,585,585,585,585,0
|
|
20240923,110800,23195164,585,585,585,585,0
|
|
20240923,110700,23195164,585,584,585,584,1466
|
|
20240923,110600,22337556,583,583,583,583,1
|
|
20240923,110500,22336973,584,585,585,584,93
|
|
20240923,110400,22282656,585,585,585,585,0
|
|
20240923,110300,22282656,585,585,585,585,17
|
|
20240923,110200,22272711,584,585,585,584,58
|
|
20240923,110100,22238783,584,584,584,584,1
|
|
20240923,110000,22238199,585,585,585,585,2
|
|
20240923,105900,22237029,584,584,584,584,1
|
|
20240923,105800,22236445,585,585,585,585,5
|
|
20240923,105700,22233520,584,584,585,584,17
|
|
20240923,105600,22223577,585,585,585,585,0
|
|
20240923,105500,22223577,585,585,585,585,50
|
|
20240923,105400,22194327,584,585,585,584,167
|
|
20240923,105300,22096640,585,585,585,585,0
|
|
20240923,105200,22096640,585,585,585,585,219
|
|
20240923,105100,21968525,584,584,584,584,2
|
|
20240923,105000,21967357,585,584,585,584,259
|
|
20240923,104900,21816100,584,583,584,583,73
|
|
20240923,104800,21773539,582,582,582,582,0
|
|
20240923,104700,21773539,582,583,583,582,163
|
|
20240923,104600,21678511,584,582,584,582,6
|
|
20240923,104500,21675010,584,584,584,584,0
|
|
20240923,104400,21675010,584,583,584,583,321
|
|
20240923,104300,21487707,584,584,584,584,1
|
|
20240923,104200,21487123,582,582,584,582,102
|
|
20240923,104100,21427658,583,581,583,581,875
|
|
20240923,104000,20919280,581,581,581,581,0
|
|
20240923,103900,20919280,581,581,581,581,322
|
|
20240923,103800,20732198,581,581,581,581,161
|
|
20240923,103700,20638657,581,581,581,581,0
|
|
20240923,103600,20638657,581,581,581,581,162
|
|
20240923,103500,20544535,581,581,581,581,0
|
|
20240923,103400,20544535,581,581,581,581,0
|
|
20240923,103300,20544535,581,581,581,581,0
|
|
20240923,103200,20544535,581,581,581,581,0
|
|
20240923,103100,20544535,581,581,581,581,0
|
|
20240923,103000,20544535,581,581,581,581,484
|
|
20240923,102900,20263331,581,581,581,581,0
|
|
20240923,102800,20263331,581,581,581,581,322
|
|
20240923,102700,20076249,581,581,581,581,0
|
|
20240923,102600,20076249,581,581,581,581,161
|
|
20240923,102500,19982708,581,581,581,581,162
|
|
20240923,102400,19888586,581,581,581,581,0
|
|
20240923,102300,19888586,581,581,581,581,0
|
|
20240923,102200,19888586,581,581,581,581,0
|
|
20240923,102100,19888586,581,581,581,581,0
|
|
20240923,102000,19888586,581,581,581,581,0
|
|
20240923,101900,19888586,581,581,581,580,484
|
|
20240923,101800,19607383,581,581,581,581,0
|
|
20240923,101700,19607383,581,581,581,581,0
|
|
20240923,101600,19607383,581,581,581,581,0
|
|
20240923,101500,19607383,581,581,581,581,484
|
|
20240923,101400,19326179,581,581,581,581,0
|
|
20240923,101300,19326179,581,581,581,581,0
|
|
20240923,101200,19326179,581,580,581,580,3
|
|
20240923,101100,19324438,576,576,576,576,0
|
|
20240923,101000,19324438,576,582,582,576,8772
|
|
20240923,100900,14243105,583,583,583,583,161
|
|
20240923,100800,14149242,584,583,584,583,2
|
|
20240923,100700,14148075,582,584,584,582,362
|
|
20240923,100600,13936906,584,584,584,584,0
|
|
20240923,100500,13936906,584,584,584,584,161
|
|
20240923,100400,13842882,582,582,582,582,0
|
|
20240923,100300,13842882,582,585,585,582,325
|
|
20240923,100200,13653084,585,585,585,585,0
|
|
20240923,100100,13653084,585,585,585,585,0
|
|
20240923,100000,13653084,585,585,585,585,0
|
|
20240923,095900,13653084,585,584,585,584,484
|
|
20240923,095800,13369945,585,585,585,585,0
|
|
20240923,095700,13369945,585,585,585,585,0
|
|
20240923,095600,13369945,585,584,585,584,51
|
|
20240923,095500,13340160,584,585,585,582,786
|
|
20240923,095400,12880360,585,585,585,585,323
|
|
20240923,095300,12691405,585,585,585,585,161
|
|
20240923,095200,12597220,585,585,585,585,0
|
|
20240923,095100,12597220,585,585,585,585,0
|
|
20240923,095000,12597220,585,585,585,585,5
|
|
20240923,094900,12594295,584,583,585,583,164
|
|
20240923,094800,12498519,585,584,585,584,161
|
|
20240923,094700,12404484,584,582,584,582,204
|
|
20240923,094600,12285754,582,582,582,582,161
|
|
20240923,094500,12192052,582,582,582,582,322
|
|
20240923,094400,12004648,582,582,582,582,0
|
|
20240923,094300,12004648,582,582,582,582,162
|
|
20240923,094200,11910364,582,582,582,582,0
|
|
20240923,094100,11910364,582,582,582,582,161
|
|
20240923,094000,11816662,582,582,582,582,161
|
|
20240923,093900,11722960,582,582,582,582,0
|
|
20240923,093800,11722960,582,582,582,582,1163
|
|
20240923,093700,11046094,582,582,582,582,1301
|
|
20240923,093600,10288912,582,582,582,582,161
|
|
20240923,093500,10195210,582,582,582,582,161
|
|
20240923,093400,10101508,582,582,582,582,0
|
|
20240923,093300,10101508,582,582,582,582,162
|
|
20240923,093200,10007224,582,582,582,582,161
|
|
20240923,093100,9913522,582,582,582,582,4
|
|
20240923,093000,9911194,581,582,582,581,162
|
|
20240923,092900,9816911,582,582,582,582,1
|
|
20240923,092800,9816329,582,582,582,582,161
|
|
20240923,092700,9722627,582,582,582,582,162
|
|
20240923,092600,9628343,581,581,581,581,1
|
|
20240923,092500,9627762,582,582,582,582,161
|
|
20240923,092400,9534060,582,582,582,582,161
|
|
20240923,092300,9440358,582,582,582,582,0
|
|
20240923,092200,9440358,582,582,582,582,0
|
|
20240923,092100,9440358,582,582,582,582,0
|
|
20240923,092000,9440358,582,582,582,582,0
|
|
20240923,091900,9440358,582,580,582,580,533
|
|
20240923,091800,9131192,580,580,580,579,117
|
|
20240923,091700,9063333,580,580,580,580,161
|
|
20240923,091600,8969953,579,579,579,579,1
|
|
20240923,091500,8969374,580,579,580,579,4
|
|
20240923,091400,8967057,580,577,580,576,184
|
|
20240923,091300,8860908,580,580,580,580,0
|
|
20240923,091200,8860908,580,580,580,580,0
|
|
20240923,091100,8860908,580,580,580,580,0
|
|
20240923,091000,8860908,580,576,580,576,5
|
|
20240923,090900,8858018,575,574,575,574,1802
|
|
20240923,090800,7823669,572,575,575,572,2872
|
|
20240923,090700,6179654,578,582,582,573,6183
|
|
20240923,090600,2609488,582,582,582,582,56
|
|
20240923,090500,2576896,583,583,583,583,101
|
|
20240923,090400,2518013,588,588,588,588,0
|
|
20240923,090300,2518013,588,588,588,588,0
|
|
20240923,090200,2518013,588,582,588,582,680
|
|
20240923,090100,2122082,582,581,582,578,3248
|
|
20240923,090000,0,581,581,581,581,0
|