731 lines
30 KiB
CSV
731 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,210800,12511263,963,963,963,963,3671
|
|
20240924,210700,12511263,963,963,963,963,0
|
|
20240924,210600,12511263,963,963,963,963,0
|
|
20240924,210500,12511263,963,963,963,963,0
|
|
20240924,210400,12511263,963,963,963,963,0
|
|
20240924,210300,12511263,963,963,963,963,0
|
|
20240924,210200,12511263,963,963,963,963,0
|
|
20240924,210100,12511263,963,963,963,963,0
|
|
20240924,210000,12511263,963,963,963,963,0
|
|
20240924,205900,12511263,963,963,963,963,0
|
|
20240924,205800,12511263,963,963,963,963,0
|
|
20240924,205700,12511263,963,963,963,963,0
|
|
20240924,205600,12511263,963,963,963,963,0
|
|
20240924,205500,12511263,963,963,963,963,0
|
|
20240924,205400,12511263,963,963,963,963,0
|
|
20240924,205300,12511263,963,963,963,963,0
|
|
20240924,205200,12511263,963,963,963,963,0
|
|
20240924,205100,12511263,963,963,963,963,0
|
|
20240924,205000,12511263,963,963,963,963,0
|
|
20240924,204900,12511263,963,963,963,963,0
|
|
20240924,204800,12511263,963,963,963,963,0
|
|
20240924,204700,12511263,963,963,963,963,0
|
|
20240924,204600,12511263,963,963,963,963,0
|
|
20240924,204500,12511263,963,963,963,963,0
|
|
20240924,204400,12511263,963,963,963,963,0
|
|
20240924,204300,12511263,963,963,963,963,0
|
|
20240924,204200,12511263,963,963,963,963,0
|
|
20240924,204100,12511263,963,963,963,963,0
|
|
20240924,204000,12511263,963,963,963,963,0
|
|
20240924,203900,12511263,963,963,963,963,0
|
|
20240924,203800,12511263,963,963,963,963,3671
|
|
20240924,203700,12511263,963,963,963,963,0
|
|
20240924,203600,12511263,963,963,963,963,0
|
|
20240924,203500,12511263,963,963,963,963,0
|
|
20240924,203400,12511263,963,963,963,963,0
|
|
20240924,203300,12511263,963,963,963,963,0
|
|
20240924,203200,12511263,963,963,963,963,0
|
|
20240924,203100,12511263,963,963,963,963,0
|
|
20240924,203000,12511263,963,963,963,963,0
|
|
20240924,202900,12511263,963,963,963,963,0
|
|
20240924,202800,12511263,963,963,963,963,0
|
|
20240924,202700,12511263,963,963,963,963,0
|
|
20240924,202600,12511263,963,963,963,963,0
|
|
20240924,202500,12511263,963,963,963,963,0
|
|
20240924,202400,12511263,963,963,963,963,0
|
|
20240924,202300,12511263,963,963,963,963,0
|
|
20240924,202200,12511263,963,963,963,963,0
|
|
20240924,202100,12511263,963,963,963,963,0
|
|
20240924,202000,12511263,963,963,963,963,0
|
|
20240924,201900,12511263,963,963,963,963,0
|
|
20240924,201800,12511263,963,963,963,963,0
|
|
20240924,201700,12511263,963,963,963,963,0
|
|
20240924,201600,12511263,963,963,963,963,0
|
|
20240924,201500,12511263,963,963,963,963,0
|
|
20240924,201400,12511263,963,963,963,963,0
|
|
20240924,201300,12511263,963,963,963,963,0
|
|
20240924,201200,12511263,963,963,963,963,0
|
|
20240924,201100,12511263,963,963,963,963,0
|
|
20240924,201000,12511263,963,963,963,963,0
|
|
20240924,200900,12511263,963,963,963,963,0
|
|
20240924,200800,12511263,963,963,963,963,3671
|
|
20240924,200700,12511263,963,963,963,963,0
|
|
20240924,200600,12511263,963,963,963,963,0
|
|
20240924,200500,12511263,963,963,963,963,0
|
|
20240924,200400,12511263,963,963,963,963,0
|
|
20240924,200300,12511263,963,963,963,963,0
|
|
20240924,200200,12511263,963,963,963,963,0
|
|
20240924,200100,12511263,963,963,963,963,0
|
|
20240924,200000,12511263,963,963,963,963,0
|
|
20240924,195900,12511263,963,963,963,963,0
|
|
20240924,195800,12511263,963,963,963,963,0
|
|
20240924,195700,12511263,963,963,963,963,0
|
|
20240924,195600,12511263,963,963,963,963,0
|
|
20240924,195500,12511263,963,963,963,963,0
|
|
20240924,195400,12511263,963,963,963,963,0
|
|
20240924,195300,12511263,963,963,963,963,0
|
|
20240924,195200,12511263,963,963,963,963,0
|
|
20240924,195100,12511263,963,963,963,963,0
|
|
20240924,195000,12511263,963,963,963,963,0
|
|
20240924,194900,12511263,963,963,963,963,0
|
|
20240924,194800,12511263,963,963,963,963,0
|
|
20240924,194700,12511263,963,963,963,963,0
|
|
20240924,194600,12511263,963,963,963,963,0
|
|
20240924,194500,12511263,963,963,963,963,0
|
|
20240924,194400,12511263,963,963,963,963,0
|
|
20240924,194300,12511263,963,963,963,963,0
|
|
20240924,194200,12511263,963,963,963,963,0
|
|
20240924,194100,12511263,963,963,963,963,0
|
|
20240924,194000,12511263,963,963,963,963,0
|
|
20240924,193900,12511263,963,963,963,963,0
|
|
20240924,193800,12511263,963,963,963,963,3671
|
|
20240924,193700,12511263,963,963,963,963,0
|
|
20240924,193600,12511263,963,963,963,963,0
|
|
20240924,193500,12511263,963,963,963,963,0
|
|
20240924,193400,12511263,963,963,963,963,0
|
|
20240924,193300,12511263,963,963,963,963,0
|
|
20240924,193200,12511263,963,963,963,963,0
|
|
20240924,193100,12511263,963,963,963,963,0
|
|
20240924,193000,12511263,963,963,963,963,0
|
|
20240924,192900,12511263,963,963,963,963,0
|
|
20240924,192800,12511263,963,963,963,963,0
|
|
20240924,192700,12511263,963,963,963,963,0
|
|
20240924,192600,12511263,963,963,963,963,0
|
|
20240924,192500,12511263,963,963,963,963,0
|
|
20240924,192400,12511263,963,963,963,963,0
|
|
20240924,192300,12511263,963,963,963,963,0
|
|
20240924,192200,12511263,963,963,963,963,0
|
|
20240924,192100,12511263,963,963,963,963,0
|
|
20240924,192000,12511263,963,963,963,963,0
|
|
20240924,191900,12511263,963,963,963,963,0
|
|
20240924,191800,12511263,963,963,963,963,0
|
|
20240924,191700,12511263,963,963,963,963,0
|
|
20240924,191600,12511263,963,963,963,963,0
|
|
20240924,191500,12511263,963,963,963,963,0
|
|
20240924,191400,12511263,963,963,963,963,0
|
|
20240924,191300,12511263,963,963,963,963,0
|
|
20240924,191200,12511263,963,963,963,963,0
|
|
20240924,191100,12511263,963,963,963,963,0
|
|
20240924,191000,12511263,963,963,963,963,0
|
|
20240924,190900,12511263,963,963,963,963,0
|
|
20240924,190800,12511263,963,963,963,963,3671
|
|
20240924,190700,12511263,963,963,963,963,0
|
|
20240924,190600,12511263,963,963,963,963,0
|
|
20240924,190500,12511263,963,963,963,963,0
|
|
20240924,190400,12511263,963,963,963,963,0
|
|
20240924,190300,12511263,963,963,963,963,0
|
|
20240924,190200,12511263,963,963,963,963,0
|
|
20240924,190100,12511263,963,963,963,963,0
|
|
20240924,190000,12511263,963,963,963,963,0
|
|
20240924,185900,12511263,963,963,963,963,0
|
|
20240924,185800,12511263,963,963,963,963,0
|
|
20240924,185700,12511263,963,963,963,963,0
|
|
20240924,185600,12511263,963,963,963,963,0
|
|
20240924,185500,12511263,963,963,963,963,0
|
|
20240924,185400,12511263,963,963,963,963,0
|
|
20240924,185300,12511263,963,963,963,963,0
|
|
20240924,185200,12511263,963,963,963,963,0
|
|
20240924,185100,12511263,963,963,963,963,0
|
|
20240924,185000,12511263,963,963,963,963,0
|
|
20240924,184900,12511263,963,963,963,963,0
|
|
20240924,184800,12511263,963,963,963,963,0
|
|
20240924,184700,12511263,963,963,963,963,0
|
|
20240924,184600,12511263,963,963,963,963,0
|
|
20240924,184500,12511263,963,963,963,963,0
|
|
20240924,184400,12511263,963,963,963,963,0
|
|
20240924,184300,12511263,963,963,963,963,0
|
|
20240924,184200,12511263,963,963,963,963,0
|
|
20240924,184100,12511263,963,963,963,963,0
|
|
20240924,184000,12511263,963,963,963,963,0
|
|
20240924,183900,12511263,963,963,963,963,0
|
|
20240924,183800,12511263,963,963,963,963,3671
|
|
20240924,183700,12511263,963,963,963,963,0
|
|
20240924,183600,12511263,963,963,963,963,0
|
|
20240924,183500,12511263,963,963,963,963,0
|
|
20240924,183400,12511263,963,963,963,963,0
|
|
20240924,183300,12511263,963,963,963,963,0
|
|
20240924,183200,12511263,963,963,963,963,0
|
|
20240924,183100,12511263,963,963,963,963,0
|
|
20240924,183000,12511263,963,963,963,963,0
|
|
20240924,182900,12511263,963,963,963,963,0
|
|
20240924,182800,12511263,963,963,963,963,0
|
|
20240924,182700,12511263,963,963,963,963,0
|
|
20240924,182600,12511263,963,963,963,963,0
|
|
20240924,182500,12511263,963,963,963,963,0
|
|
20240924,182400,12511263,963,963,963,963,0
|
|
20240924,182300,12511263,963,963,963,963,0
|
|
20240924,182200,12511263,963,963,963,963,0
|
|
20240924,182100,12511263,963,963,963,963,0
|
|
20240924,182000,12511263,963,963,963,963,0
|
|
20240924,181900,12511263,963,963,963,963,0
|
|
20240924,181800,12511263,963,963,963,963,0
|
|
20240924,181700,12511263,963,963,963,963,0
|
|
20240924,181600,12511263,963,963,963,963,0
|
|
20240924,181500,12511263,963,963,963,963,0
|
|
20240924,181400,12511263,963,963,963,963,0
|
|
20240924,181300,12511263,963,963,963,963,0
|
|
20240924,181200,12511263,963,963,963,963,0
|
|
20240924,181100,12511263,963,963,963,963,0
|
|
20240924,181000,12511263,963,963,963,963,0
|
|
20240924,180900,12511263,963,963,963,963,0
|
|
20240924,180800,12511263,963,963,963,963,3671
|
|
20240924,180700,12511263,963,963,963,963,0
|
|
20240924,180600,12511263,963,963,963,963,0
|
|
20240924,180500,12511263,963,963,963,963,0
|
|
20240924,180400,12511263,963,963,963,963,0
|
|
20240924,180300,12511263,963,963,963,963,0
|
|
20240924,180200,12511263,963,963,963,963,0
|
|
20240924,180100,12511263,963,963,963,963,0
|
|
20240924,180000,12511263,963,963,963,963,0
|
|
20240924,175900,12511263,963,963,963,963,0
|
|
20240924,175800,12511263,963,963,963,963,0
|
|
20240924,175700,12511263,963,963,963,963,0
|
|
20240924,175600,12511263,963,963,963,963,0
|
|
20240924,175500,12511263,963,963,963,963,0
|
|
20240924,175400,12511263,963,963,963,963,0
|
|
20240924,175300,12511263,963,963,963,963,0
|
|
20240924,175200,12511263,963,963,963,963,0
|
|
20240924,175100,12511263,963,963,963,963,0
|
|
20240924,175000,12511263,963,963,963,963,0
|
|
20240924,174900,12511263,963,963,963,963,0
|
|
20240924,174800,12511263,963,963,963,963,0
|
|
20240924,174700,12511263,963,963,963,963,0
|
|
20240924,174600,12511263,963,963,963,963,0
|
|
20240924,174500,12511263,963,963,963,963,0
|
|
20240924,174400,12511263,963,963,963,963,0
|
|
20240924,174300,12511263,963,963,963,963,0
|
|
20240924,174200,12511263,963,963,963,963,0
|
|
20240924,174100,12511263,963,963,963,963,0
|
|
20240924,174000,12511263,963,963,963,963,0
|
|
20240924,173900,12511263,963,963,963,963,0
|
|
20240924,173800,12511263,963,963,963,963,3671
|
|
20240924,173700,12511263,963,963,963,963,0
|
|
20240924,173600,12511263,963,963,963,963,0
|
|
20240924,173500,12511263,963,963,963,963,0
|
|
20240924,173400,12511263,963,963,963,963,0
|
|
20240924,173300,12511263,963,963,963,963,0
|
|
20240924,173200,12511263,963,963,963,963,0
|
|
20240924,173100,12511263,963,963,963,963,0
|
|
20240924,173000,12511263,963,963,963,963,0
|
|
20240924,172900,12511263,963,963,963,963,0
|
|
20240924,172800,12511263,963,963,963,963,0
|
|
20240924,172700,12511263,963,963,963,963,0
|
|
20240924,172600,12511263,963,963,963,963,0
|
|
20240924,172500,12511263,963,963,963,963,0
|
|
20240924,172400,12511263,963,963,963,963,0
|
|
20240924,172300,12511263,963,963,963,963,0
|
|
20240924,172200,12511263,963,963,963,963,0
|
|
20240924,172100,12511263,963,963,963,963,0
|
|
20240924,172000,12511263,963,963,963,963,0
|
|
20240924,171900,12511263,963,963,963,963,0
|
|
20240924,171800,12511263,963,963,963,963,0
|
|
20240924,171700,12511263,963,963,963,963,0
|
|
20240924,171600,12511263,963,963,963,963,0
|
|
20240924,171500,12511263,963,963,963,963,0
|
|
20240924,171400,12511263,963,963,963,963,0
|
|
20240924,171300,12511263,963,963,963,963,0
|
|
20240924,171200,12511263,963,963,963,963,0
|
|
20240924,171100,12511263,963,963,963,963,0
|
|
20240924,171000,12511263,963,963,963,963,0
|
|
20240924,170900,12511263,963,963,963,963,0
|
|
20240924,170800,12511263,963,963,963,963,3671
|
|
20240924,170700,12511263,963,963,963,963,0
|
|
20240924,170600,12511263,963,963,963,963,0
|
|
20240924,170500,12511263,963,963,963,963,0
|
|
20240924,170400,12511263,963,963,963,963,0
|
|
20240924,170300,12511263,963,963,963,963,0
|
|
20240924,170200,12511263,963,963,963,963,0
|
|
20240924,170100,12511263,963,963,963,963,0
|
|
20240924,170000,12511263,963,963,963,963,0
|
|
20240924,165900,12511263,963,963,963,963,0
|
|
20240924,165800,12511263,963,963,963,963,0
|
|
20240924,165700,12511263,963,963,963,963,0
|
|
20240924,165600,12511263,963,963,963,963,0
|
|
20240924,165500,12511263,963,963,963,963,0
|
|
20240924,165400,12511263,963,963,963,963,0
|
|
20240924,165300,12511263,963,963,963,963,0
|
|
20240924,165200,12511263,963,963,963,963,0
|
|
20240924,165100,12511263,963,963,963,963,0
|
|
20240924,165000,12511263,963,963,963,963,0
|
|
20240924,164900,12511263,963,963,963,963,0
|
|
20240924,164800,12511263,963,963,963,963,0
|
|
20240924,164700,12511263,963,963,963,963,0
|
|
20240924,164600,12511263,963,963,963,963,0
|
|
20240924,164500,12511263,963,963,963,963,0
|
|
20240924,164400,12511263,963,963,963,963,0
|
|
20240924,164300,12511263,963,963,963,963,0
|
|
20240924,164200,12511263,963,963,963,963,0
|
|
20240924,164100,12511263,963,963,963,963,0
|
|
20240924,164000,12511263,963,963,963,963,0
|
|
20240924,163900,12511263,963,963,963,963,0
|
|
20240924,163800,12511263,963,963,963,963,3671
|
|
20240924,163700,12511263,963,963,963,963,0
|
|
20240924,163600,12511263,963,963,963,963,0
|
|
20240924,163500,12511263,963,963,963,963,0
|
|
20240924,163400,12511263,963,963,963,963,0
|
|
20240924,163300,12511263,963,963,963,963,0
|
|
20240924,163200,12511263,963,963,963,963,0
|
|
20240924,163100,12511263,963,963,963,963,0
|
|
20240924,163000,12511263,963,963,963,963,0
|
|
20240924,162900,12511263,963,963,963,963,0
|
|
20240924,162800,12511263,963,963,963,963,0
|
|
20240924,162700,12511263,963,963,963,963,0
|
|
20240924,162600,12511263,963,963,963,963,0
|
|
20240924,162500,12511263,963,963,963,963,0
|
|
20240924,162400,12511263,963,963,963,963,0
|
|
20240924,162300,12511263,963,963,963,963,0
|
|
20240924,162200,12511263,963,963,963,963,0
|
|
20240924,162100,12511263,963,963,963,963,0
|
|
20240924,162000,12511263,963,963,963,963,0
|
|
20240924,161900,12511263,963,963,963,963,0
|
|
20240924,161800,12511263,963,963,963,963,0
|
|
20240924,161700,12511263,963,963,963,963,0
|
|
20240924,161600,12511263,963,963,963,963,0
|
|
20240924,161500,12511263,963,963,963,963,0
|
|
20240924,161400,12511263,963,963,963,963,0
|
|
20240924,161300,12511263,963,963,963,963,0
|
|
20240924,161200,12511263,963,963,963,963,0
|
|
20240924,161100,12511263,963,963,963,963,0
|
|
20240924,161000,12511263,963,963,963,963,0
|
|
20240924,160900,12511263,963,963,963,963,0
|
|
20240924,160800,12511263,963,963,963,963,3671
|
|
20240924,160700,12511263,963,963,963,963,0
|
|
20240924,160600,12511263,963,963,963,963,0
|
|
20240924,160500,12511263,963,963,963,963,0
|
|
20240924,160400,12511263,963,963,963,963,0
|
|
20240924,160300,12511263,963,963,963,963,0
|
|
20240924,160200,12511263,963,963,963,963,0
|
|
20240924,160100,12511263,963,963,963,963,0
|
|
20240924,160000,12511263,963,963,963,963,0
|
|
20240924,155900,12511263,963,963,963,963,0
|
|
20240924,155800,12511263,963,963,963,963,0
|
|
20240924,155700,12511263,963,963,963,963,0
|
|
20240924,155600,12511263,963,963,963,963,0
|
|
20240924,155500,12511263,963,963,963,963,0
|
|
20240924,155400,12511263,963,963,963,963,0
|
|
20240924,155300,12511263,963,963,963,963,0
|
|
20240924,155200,12511263,963,963,963,963,0
|
|
20240924,155100,12511263,963,963,963,963,0
|
|
20240924,155000,12511263,963,963,963,963,0
|
|
20240924,154900,12511263,963,963,963,963,0
|
|
20240924,154800,12511263,963,963,963,963,0
|
|
20240924,154700,12511263,963,963,963,963,0
|
|
20240924,154600,12511263,963,963,963,963,0
|
|
20240924,154500,12511263,963,963,963,963,0
|
|
20240924,154400,12511263,963,963,963,963,0
|
|
20240924,154300,12511263,963,963,963,963,0
|
|
20240924,154200,12511263,963,963,963,963,0
|
|
20240924,154100,12511263,963,963,963,963,0
|
|
20240924,154000,12511263,963,963,963,963,0
|
|
20240924,153900,12511263,963,963,963,963,0
|
|
20240924,153800,12511263,963,963,963,963,3671
|
|
20240924,153700,12511263,963,963,963,963,0
|
|
20240924,153600,12511263,963,963,963,963,0
|
|
20240924,153500,12511263,963,963,963,963,0
|
|
20240924,153400,12511263,963,963,963,963,0
|
|
20240924,153300,12511263,963,963,963,963,0
|
|
20240924,153200,12511263,963,963,963,963,0
|
|
20240924,153100,12511263,963,963,963,963,0
|
|
20240924,153000,12511263,963,963,963,963,3671
|
|
20240924,152900,8976090,967,967,967,967,0
|
|
20240924,152800,8976090,967,967,967,967,0
|
|
20240924,152700,8976090,967,967,967,967,0
|
|
20240924,152600,8976090,967,967,967,967,0
|
|
20240924,152500,8976090,967,967,967,967,0
|
|
20240924,152400,8976090,967,967,967,967,0
|
|
20240924,152300,8976090,967,967,967,967,0
|
|
20240924,152200,8976090,967,967,967,967,0
|
|
20240924,152100,8976090,967,967,967,967,0
|
|
20240924,152000,8976090,967,967,967,967,0
|
|
20240924,151900,8976090,967,967,967,967,0
|
|
20240924,151800,8976090,967,967,967,967,0
|
|
20240924,151700,8976090,967,967,967,967,0
|
|
20240924,151600,8976090,967,967,967,967,150
|
|
20240924,151500,8831040,967,967,967,967,0
|
|
20240924,151400,8831040,967,967,967,967,0
|
|
20240924,151300,8831040,967,967,967,967,252
|
|
20240924,151200,8587356,967,967,967,967,27
|
|
20240924,151100,8561247,967,968,968,967,25
|
|
20240924,151000,8537051,968,968,968,968,6
|
|
20240924,150900,8531243,969,969,969,969,0
|
|
20240924,150800,8531243,969,969,969,969,145
|
|
20240924,150700,8390738,969,969,969,969,0
|
|
20240924,150600,8390738,969,969,969,969,0
|
|
20240924,150500,8390738,969,969,969,969,0
|
|
20240924,150400,8390738,969,969,969,969,3
|
|
20240924,150300,8387831,969,969,969,969,0
|
|
20240924,150200,8387831,969,969,969,969,0
|
|
20240924,150100,8387831,969,969,969,969,8
|
|
20240924,150000,8380079,969,969,969,969,0
|
|
20240924,145900,8380079,969,969,969,969,9
|
|
20240924,145800,8371358,969,969,969,969,0
|
|
20240924,145700,8371358,969,969,969,969,0
|
|
20240924,145600,8371358,969,969,969,969,16
|
|
20240924,145500,8355854,969,969,969,969,0
|
|
20240924,145400,8355854,969,969,969,969,11
|
|
20240924,145300,8345195,970,970,970,970,0
|
|
20240924,145200,8345195,970,970,970,970,0
|
|
20240924,145100,8345195,970,970,970,970,32
|
|
20240924,145000,8314155,970,970,970,970,0
|
|
20240924,144900,8314155,970,970,970,970,0
|
|
20240924,144800,8314155,970,970,970,970,0
|
|
20240924,144700,8314155,970,970,970,970,0
|
|
20240924,144600,8314155,970,970,970,970,0
|
|
20240924,144500,8314155,970,969,970,969,18
|
|
20240924,144400,8296703,969,969,969,969,0
|
|
20240924,144300,8296703,969,969,969,969,0
|
|
20240924,144200,8296703,969,969,969,969,0
|
|
20240924,144100,8296703,969,969,969,969,16
|
|
20240924,144000,8281199,968,968,968,968,0
|
|
20240924,143900,8281199,968,968,968,968,0
|
|
20240924,143800,8281199,968,968,968,968,0
|
|
20240924,143700,8281199,968,969,969,968,24
|
|
20240924,143600,8257951,970,970,970,970,16
|
|
20240924,143500,8242431,970,970,970,970,0
|
|
20240924,143400,8242431,970,970,970,970,2
|
|
20240924,143300,8240491,970,970,970,970,0
|
|
20240924,143200,8240491,970,970,970,970,0
|
|
20240924,143100,8240491,970,970,970,970,51
|
|
20240924,143000,8191021,970,969,970,969,31
|
|
20240924,142900,8160979,969,969,969,969,0
|
|
20240924,142800,8160979,969,969,969,969,0
|
|
20240924,142700,8160979,969,969,969,969,0
|
|
20240924,142600,8160979,969,969,969,969,0
|
|
20240924,142500,8160979,969,969,969,969,300
|
|
20240924,142400,7870279,969,969,969,969,2000
|
|
20240924,142300,5932279,969,969,969,969,0
|
|
20240924,142200,5932279,969,969,969,969,0
|
|
20240924,142100,5932279,969,969,969,969,1
|
|
20240924,142000,5931310,969,969,969,969,0
|
|
20240924,141900,5931310,969,969,969,969,0
|
|
20240924,141800,5931310,969,969,969,969,0
|
|
20240924,141700,5931310,969,969,969,969,0
|
|
20240924,141600,5931310,969,969,969,969,0
|
|
20240924,141500,5931310,969,969,969,969,0
|
|
20240924,141400,5931310,969,966,969,966,11
|
|
20240924,141300,5920669,969,969,969,969,0
|
|
20240924,141200,5920669,969,969,969,969,0
|
|
20240924,141100,5920669,969,969,969,969,0
|
|
20240924,141000,5920669,969,968,969,968,51
|
|
20240924,140900,5871300,966,966,966,966,0
|
|
20240924,140800,5871300,966,966,966,966,6
|
|
20240924,140700,5865504,965,965,965,965,0
|
|
20240924,140600,5865504,965,965,965,965,0
|
|
20240924,140500,5865504,965,965,965,965,304
|
|
20240924,140400,5572144,965,965,965,965,0
|
|
20240924,140300,5572144,965,965,965,965,2
|
|
20240924,140200,5570214,965,965,965,965,0
|
|
20240924,140100,5570214,965,965,965,965,17
|
|
20240924,140000,5553809,965,965,965,965,0
|
|
20240924,135900,5553809,965,965,965,965,0
|
|
20240924,135800,5553809,965,965,965,965,16
|
|
20240924,135700,5538369,965,965,965,965,0
|
|
20240924,135600,5538369,965,965,965,965,0
|
|
20240924,135500,5538369,965,965,965,965,0
|
|
20240924,135400,5538369,965,965,965,965,0
|
|
20240924,135300,5538369,965,965,965,965,0
|
|
20240924,135200,5538369,965,965,965,965,0
|
|
20240924,135100,5538369,965,965,965,965,16
|
|
20240924,135000,5522929,965,965,965,965,0
|
|
20240924,134900,5522929,965,965,965,965,0
|
|
20240924,134800,5522929,965,965,965,965,16
|
|
20240924,134700,5507489,965,965,965,965,0
|
|
20240924,134600,5507489,965,965,965,965,0
|
|
20240924,134500,5507489,965,965,965,965,0
|
|
20240924,134400,5507489,965,965,965,965,0
|
|
20240924,134300,5507489,965,965,965,965,0
|
|
20240924,134200,5507489,965,965,965,965,0
|
|
20240924,134100,5507489,965,965,965,965,1
|
|
20240924,134000,5506524,963,963,963,963,294
|
|
20240924,133900,5223402,962,962,962,962,0
|
|
20240924,133800,5223402,962,962,962,962,1
|
|
20240924,133700,5222440,963,963,963,963,0
|
|
20240924,133600,5222440,963,963,963,963,16
|
|
20240924,133500,5207032,965,965,965,965,0
|
|
20240924,133400,5207032,965,965,965,965,0
|
|
20240924,133300,5207032,965,965,965,965,0
|
|
20240924,133200,5207032,965,965,965,965,0
|
|
20240924,133100,5207032,965,965,965,965,0
|
|
20240924,133000,5207032,965,965,965,965,0
|
|
20240924,132900,5207032,965,965,965,965,0
|
|
20240924,132800,5207032,965,965,965,965,0
|
|
20240924,132700,5207032,965,965,965,965,0
|
|
20240924,132600,5207032,965,965,965,965,0
|
|
20240924,132500,5207032,965,965,965,965,0
|
|
20240924,132400,5207032,965,965,965,965,0
|
|
20240924,132300,5207032,965,965,965,965,0
|
|
20240924,132200,5207032,965,965,965,965,0
|
|
20240924,132100,5207032,965,965,965,965,0
|
|
20240924,132000,5207032,965,965,965,965,0
|
|
20240924,131900,5207032,965,965,965,965,0
|
|
20240924,131800,5207032,965,965,965,965,0
|
|
20240924,131700,5207032,965,965,965,965,0
|
|
20240924,131600,5207032,965,965,965,965,0
|
|
20240924,131500,5207032,965,965,965,965,0
|
|
20240924,131400,5207032,965,965,965,965,0
|
|
20240924,131300,5207032,965,965,965,965,0
|
|
20240924,131200,5207032,965,965,965,965,0
|
|
20240924,131100,5207032,965,965,965,965,0
|
|
20240924,131000,5207032,965,965,965,965,0
|
|
20240924,130900,5207032,965,965,965,965,0
|
|
20240924,130800,5207032,965,965,965,965,0
|
|
20240924,130700,5207032,965,965,965,965,0
|
|
20240924,130600,5207032,965,965,965,965,0
|
|
20240924,130500,5207032,965,965,965,965,0
|
|
20240924,130400,5207032,965,965,965,965,0
|
|
20240924,130300,5207032,965,965,965,965,0
|
|
20240924,130200,5207032,965,965,965,965,0
|
|
20240924,130100,5207032,965,965,965,965,0
|
|
20240924,130000,5207032,965,965,965,965,0
|
|
20240924,125900,5207032,965,965,965,965,0
|
|
20240924,125800,5207032,965,965,965,965,0
|
|
20240924,125700,5207032,965,965,965,965,0
|
|
20240924,125600,5207032,965,965,965,965,0
|
|
20240924,125500,5207032,965,965,965,965,0
|
|
20240924,125400,5207032,965,965,965,965,0
|
|
20240924,125300,5207032,965,965,965,965,0
|
|
20240924,125200,5207032,965,965,965,965,0
|
|
20240924,125100,5207032,965,965,965,965,0
|
|
20240924,125000,5207032,965,965,965,965,0
|
|
20240924,124900,5207032,965,965,965,965,0
|
|
20240924,124800,5207032,965,965,965,965,0
|
|
20240924,124700,5207032,965,965,965,965,0
|
|
20240924,124600,5207032,965,965,965,965,0
|
|
20240924,124500,5207032,965,965,965,965,0
|
|
20240924,124400,5207032,965,965,965,965,0
|
|
20240924,124300,5207032,965,965,965,965,0
|
|
20240924,124200,5207032,965,965,965,965,0
|
|
20240924,124100,5207032,965,965,965,965,1
|
|
20240924,124000,5206067,957,955,957,955,29
|
|
20240924,123900,5178369,956,956,956,956,10
|
|
20240924,123800,5168809,956,956,956,956,43
|
|
20240924,123700,5127701,957,957,957,957,0
|
|
20240924,123600,5127701,957,957,957,957,13
|
|
20240924,123500,5115260,957,957,957,957,0
|
|
20240924,123400,5115260,957,957,957,957,0
|
|
20240924,123300,5115260,957,957,957,957,11
|
|
20240924,123200,5104733,968,959,968,959,6
|
|
20240924,123100,5098953,956,956,956,956,105
|
|
20240924,123000,4998573,957,958,958,957,54
|
|
20240924,122900,4946867,959,959,959,959,0
|
|
20240924,122800,4946867,959,959,959,959,18
|
|
20240924,122700,4929605,960,960,960,960,0
|
|
20240924,122600,4929605,960,960,960,960,21
|
|
20240924,122500,4909445,960,960,960,960,10
|
|
20240924,122400,4899845,968,968,968,968,0
|
|
20240924,122300,4899845,968,968,968,968,0
|
|
20240924,122200,4899845,968,961,968,961,175
|
|
20240924,122100,4731360,960,960,960,960,6
|
|
20240924,122000,4725600,960,960,960,960,0
|
|
20240924,121900,4725600,960,960,960,960,1
|
|
20240924,121800,4724640,958,958,958,958,0
|
|
20240924,121700,4724640,958,958,958,958,0
|
|
20240924,121600,4724640,958,958,958,958,0
|
|
20240924,121500,4724640,958,958,958,958,0
|
|
20240924,121400,4724640,958,958,958,958,0
|
|
20240924,121300,4724640,958,958,958,958,0
|
|
20240924,121200,4724640,958,958,958,958,0
|
|
20240924,121100,4724640,958,958,958,958,0
|
|
20240924,121000,4724640,958,958,958,958,0
|
|
20240924,120900,4724640,958,958,958,958,12
|
|
20240924,120800,4713144,958,958,958,958,0
|
|
20240924,120700,4713144,958,958,958,958,0
|
|
20240924,120600,4713144,958,958,958,958,0
|
|
20240924,120500,4713144,958,958,958,958,1
|
|
20240924,120400,4712186,956,956,956,956,1
|
|
20240924,120300,4711230,954,954,954,954,0
|
|
20240924,120200,4711230,954,954,954,954,0
|
|
20240924,120100,4711230,954,954,954,954,0
|
|
20240924,120000,4711230,954,954,954,954,0
|
|
20240924,115900,4711230,954,954,954,954,0
|
|
20240924,115800,4711230,954,954,954,954,0
|
|
20240924,115700,4711230,954,954,954,954,0
|
|
20240924,115600,4711230,954,954,954,954,0
|
|
20240924,115500,4711230,954,954,954,954,0
|
|
20240924,115400,4711230,954,954,954,954,0
|
|
20240924,115300,4711230,954,954,954,954,0
|
|
20240924,115200,4711230,954,956,956,954,223
|
|
20240924,115100,4498479,957,957,957,957,0
|
|
20240924,115000,4498479,957,957,957,957,0
|
|
20240924,114900,4498479,957,957,957,957,0
|
|
20240924,114800,4498479,957,957,957,957,0
|
|
20240924,114700,4498479,957,957,957,957,0
|
|
20240924,114600,4498479,957,957,957,957,0
|
|
20240924,114500,4498479,957,957,957,957,0
|
|
20240924,114400,4498479,957,957,957,957,0
|
|
20240924,114300,4498479,957,957,957,957,0
|
|
20240924,114200,4498479,957,957,957,957,0
|
|
20240924,114100,4498479,957,957,957,957,0
|
|
20240924,114000,4498479,957,957,957,957,0
|
|
20240924,113900,4498479,957,957,957,957,0
|
|
20240924,113800,4498479,957,957,957,957,0
|
|
20240924,113700,4498479,957,957,957,957,0
|
|
20240924,113600,4498479,957,957,957,957,0
|
|
20240924,113500,4498479,957,957,957,957,0
|
|
20240924,113400,4498479,957,957,957,957,0
|
|
20240924,113300,4498479,957,957,957,957,0
|
|
20240924,113200,4498479,957,957,957,957,0
|
|
20240924,113100,4498479,957,957,957,957,0
|
|
20240924,113000,4498479,957,957,957,957,0
|
|
20240924,112900,4498479,957,957,957,957,0
|
|
20240924,112800,4498479,957,957,957,957,0
|
|
20240924,112700,4498479,957,957,957,957,0
|
|
20240924,112600,4498479,957,957,957,957,0
|
|
20240924,112500,4498479,957,957,957,957,0
|
|
20240924,112400,4498479,957,957,957,957,0
|
|
20240924,112300,4498479,957,957,957,957,0
|
|
20240924,112200,4498479,957,957,957,957,0
|
|
20240924,112100,4498479,957,957,957,957,0
|
|
20240924,112000,4498479,957,957,957,957,0
|
|
20240924,111900,4498479,957,957,957,957,7
|
|
20240924,111800,4491780,958,958,958,958,0
|
|
20240924,111700,4491780,958,958,958,958,0
|
|
20240924,111600,4491780,958,958,958,958,0
|
|
20240924,111500,4491780,958,958,958,958,0
|
|
20240924,111400,4491780,958,958,958,958,0
|
|
20240924,111300,4491780,958,958,958,958,0
|
|
20240924,111200,4491780,958,958,958,958,0
|
|
20240924,111100,4491780,958,958,958,958,0
|
|
20240924,111000,4491780,958,958,958,958,1000
|
|
20240924,110900,3533780,958,958,958,958,0
|
|
20240924,110800,3533780,958,958,958,958,0
|
|
20240924,110700,3533780,958,958,958,958,0
|
|
20240924,110600,3533780,958,958,958,958,4
|
|
20240924,110500,3529948,958,958,958,958,0
|
|
20240924,110400,3529948,958,958,958,958,0
|
|
20240924,110300,3529948,958,959,961,958,101
|
|
20240924,110200,3432944,963,963,963,963,0
|
|
20240924,110100,3432944,963,963,963,963,0
|
|
20240924,110000,3432944,963,963,963,963,0
|
|
20240924,105900,3432944,963,963,963,963,0
|
|
20240924,105800,3432944,963,963,963,963,0
|
|
20240924,105700,3432944,963,963,963,963,0
|
|
20240924,105600,3432944,963,963,963,963,0
|
|
20240924,105500,3432944,963,963,963,963,0
|
|
20240924,105400,3432944,963,963,963,963,0
|
|
20240924,105300,3432944,963,963,963,963,0
|
|
20240924,105200,3432944,963,963,963,963,0
|
|
20240924,105100,3432944,963,963,963,963,0
|
|
20240924,105000,3432944,963,963,963,963,0
|
|
20240924,104900,3432944,963,960,963,960,13
|
|
20240924,104800,3420438,960,960,960,960,4
|
|
20240924,104700,3416598,964,959,965,959,29
|
|
20240924,104600,3388733,963,959,963,959,11
|
|
20240924,104500,3378180,959,959,959,959,0
|
|
20240924,104400,3378180,959,959,959,959,48
|
|
20240924,104300,3332148,963,963,963,963,0
|
|
20240924,104200,3332148,963,963,963,963,0
|
|
20240924,104100,3332148,963,963,963,963,0
|
|
20240924,104000,3332148,963,963,963,963,0
|
|
20240924,103900,3332148,963,963,963,963,2
|
|
20240924,103800,3330222,963,963,963,963,3
|
|
20240924,103700,3327333,963,963,963,963,1
|
|
20240924,103600,3326370,959,959,959,959,2
|
|
20240924,103500,3324452,963,963,963,963,1
|
|
20240924,103400,3323489,959,959,959,959,0
|
|
20240924,103300,3323489,959,959,959,959,0
|
|
20240924,103200,3323489,959,959,959,959,0
|
|
20240924,103100,3323489,959,959,959,959,0
|
|
20240924,103000,3323489,959,959,959,959,20
|
|
20240924,102900,3304309,959,959,959,959,0
|
|
20240924,102800,3304309,959,959,959,959,0
|
|
20240924,102700,3304309,959,959,959,959,0
|
|
20240924,102600,3304309,959,959,959,959,0
|
|
20240924,102500,3304309,959,959,959,959,0
|
|
20240924,102400,3304309,959,959,959,959,50
|
|
20240924,102300,3256359,963,963,963,963,0
|
|
20240924,102200,3256359,963,963,963,963,0
|
|
20240924,102100,3256359,963,963,963,963,0
|
|
20240924,102000,3256359,963,963,963,963,0
|
|
20240924,101900,3256359,963,963,963,963,1
|
|
20240924,101800,3255396,958,958,958,958,0
|
|
20240924,101700,3255396,958,958,958,958,0
|
|
20240924,101600,3255396,958,958,958,958,0
|
|
20240924,101500,3255396,958,958,958,958,0
|
|
20240924,101400,3255396,958,958,958,958,0
|
|
20240924,101300,3255396,958,958,958,958,0
|
|
20240924,101200,3255396,958,960,960,958,320
|
|
20240924,101100,2948284,967,967,967,967,1
|
|
20240924,101000,2947317,967,964,967,964,11
|
|
20240924,100900,2936706,963,963,963,963,0
|
|
20240924,100800,2936706,963,963,963,963,0
|
|
20240924,100700,2936706,963,963,963,963,24
|
|
20240924,100600,2913594,959,959,959,959,0
|
|
20240924,100500,2913594,959,959,959,959,0
|
|
20240924,100400,2913594,959,959,959,959,0
|
|
20240924,100300,2913594,959,965,965,959,438
|
|
20240924,100200,2492652,967,967,967,967,0
|
|
20240924,100100,2492652,967,967,967,967,0
|
|
20240924,100000,2492652,967,967,967,967,0
|
|
20240924,095900,2492652,967,967,967,967,0
|
|
20240924,095800,2492652,967,967,967,967,0
|
|
20240924,095700,2492652,967,967,967,967,0
|
|
20240924,095600,2492652,967,967,967,967,0
|
|
20240924,095500,2492652,967,967,967,967,0
|
|
20240924,095400,2492652,967,967,967,967,0
|
|
20240924,095300,2492652,967,967,967,967,0
|
|
20240924,095200,2492652,967,967,967,967,0
|
|
20240924,095100,2492652,967,967,967,967,0
|
|
20240924,095000,2492652,967,967,967,967,0
|
|
20240924,094900,2492652,967,967,967,967,0
|
|
20240924,094800,2492652,967,967,967,967,0
|
|
20240924,094700,2492652,967,967,967,967,1
|
|
20240924,094600,2491685,964,964,964,964,323
|
|
20240924,094500,2180313,968,968,968,968,71
|
|
20240924,094400,2111585,965,965,965,965,0
|
|
20240924,094300,2111585,965,965,965,965,1
|
|
20240924,094200,2110620,966,966,966,966,16
|
|
20240924,094100,2095164,968,968,968,968,0
|
|
20240924,094000,2095164,968,968,968,968,2
|
|
20240924,093900,2093228,964,964,964,964,0
|
|
20240924,093800,2093228,964,964,964,964,0
|
|
20240924,093700,2093228,964,965,965,964,232
|
|
20240924,093600,1869564,964,966,968,964,55
|
|
20240924,093500,1816538,964,964,964,964,0
|
|
20240924,093400,1816538,964,964,964,964,343
|
|
20240924,093300,1485886,964,964,964,964,0
|
|
20240924,093200,1485886,964,964,964,964,62
|
|
20240924,093100,1426118,964,964,964,964,16
|
|
20240924,093000,1410694,964,964,964,964,16
|
|
20240924,092900,1395270,964,964,964,964,1
|
|
20240924,092800,1394306,963,963,963,963,68
|
|
20240924,092700,1328822,963,963,963,963,10
|
|
20240924,092600,1319192,963,963,963,963,16
|
|
20240924,092500,1303784,963,963,963,963,0
|
|
20240924,092400,1303784,963,963,963,963,0
|
|
20240924,092300,1303784,963,963,963,963,16
|
|
20240924,092200,1288376,963,963,963,963,0
|
|
20240924,092100,1288376,963,963,963,963,0
|
|
20240924,092000,1288376,963,963,963,963,0
|
|
20240924,091900,1288376,963,962,963,962,5
|
|
20240924,091800,1283565,962,962,962,962,4
|
|
20240924,091700,1279717,962,962,962,962,0
|
|
20240924,091600,1279717,962,962,962,962,5
|
|
20240924,091500,1274907,962,962,962,962,17
|
|
20240924,091400,1258553,962,962,962,962,1
|
|
20240924,091300,1257591,958,958,958,958,2
|
|
20240924,091200,1255675,962,962,962,962,1
|
|
20240924,091100,1254713,962,962,962,962,0
|
|
20240924,091000,1254713,962,962,963,962,11
|
|
20240924,090900,1244129,962,962,962,962,1
|
|
20240924,090800,1243167,962,962,962,962,0
|
|
20240924,090700,1243167,962,962,962,962,2
|
|
20240924,090600,1241243,960,960,960,960,1
|
|
20240924,090500,1240283,958,958,958,958,0
|
|
20240924,090400,1240283,958,958,958,958,0
|
|
20240924,090300,1240283,958,958,958,958,0
|
|
20240924,090200,1240283,958,958,958,958,565
|
|
20240924,090100,699013,949,949,949,949,337
|
|
20240924,090000,379200,948,948,948,948,400
|