665 lines
28 KiB
CSV
665 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200200,81445090,930,930,930,930,1124
|
|
20240909,200100,81445090,930,930,930,930,0
|
|
20240909,200000,81445090,930,930,930,930,0
|
|
20240909,195900,81445090,930,930,930,930,0
|
|
20240909,195800,81445090,930,930,930,930,0
|
|
20240909,195700,81445090,930,930,930,930,0
|
|
20240909,195600,81445090,930,930,930,930,0
|
|
20240909,195500,81445090,930,930,930,930,0
|
|
20240909,195400,81445090,930,930,930,930,0
|
|
20240909,195300,81445090,930,930,930,930,0
|
|
20240909,195200,81445090,930,930,930,930,0
|
|
20240909,195100,81445090,930,930,930,930,0
|
|
20240909,195000,81445090,930,930,930,930,0
|
|
20240909,194900,81445090,930,930,930,930,0
|
|
20240909,194800,81445090,930,930,930,930,0
|
|
20240909,194700,81445090,930,930,930,930,0
|
|
20240909,194600,81445090,930,930,930,930,0
|
|
20240909,194500,81445090,930,930,930,930,0
|
|
20240909,194400,81445090,930,930,930,930,0
|
|
20240909,194300,81445090,930,930,930,930,0
|
|
20240909,194200,81445090,930,930,930,930,0
|
|
20240909,194100,81445090,930,930,930,930,0
|
|
20240909,194000,81445090,930,930,930,930,0
|
|
20240909,193900,81445090,930,930,930,930,0
|
|
20240909,193800,81445090,930,930,930,930,0
|
|
20240909,193700,81445090,930,930,930,930,0
|
|
20240909,193600,81445090,930,930,930,930,0
|
|
20240909,193500,81445090,930,930,930,930,0
|
|
20240909,193400,81445090,930,930,930,930,0
|
|
20240909,193300,81445090,930,930,930,930,0
|
|
20240909,193200,81445090,930,930,930,930,1124
|
|
20240909,193100,81445090,930,930,930,930,0
|
|
20240909,193000,81445090,930,930,930,930,0
|
|
20240909,192900,81445090,930,930,930,930,0
|
|
20240909,192800,81445090,930,930,930,930,0
|
|
20240909,192700,81445090,930,930,930,930,0
|
|
20240909,192600,81445090,930,930,930,930,0
|
|
20240909,192500,81445090,930,930,930,930,0
|
|
20240909,192400,81445090,930,930,930,930,0
|
|
20240909,192300,81445090,930,930,930,930,0
|
|
20240909,192200,81445090,930,930,930,930,0
|
|
20240909,192100,81445090,930,930,930,930,0
|
|
20240909,192000,81445090,930,930,930,930,0
|
|
20240909,191900,81445090,930,930,930,930,0
|
|
20240909,191800,81445090,930,930,930,930,0
|
|
20240909,191700,81445090,930,930,930,930,0
|
|
20240909,191600,81445090,930,930,930,930,0
|
|
20240909,191500,81445090,930,930,930,930,0
|
|
20240909,191400,81445090,930,930,930,930,0
|
|
20240909,191300,81445090,930,930,930,930,0
|
|
20240909,191200,81445090,930,930,930,930,0
|
|
20240909,191100,81445090,930,930,930,930,0
|
|
20240909,191000,81445090,930,930,930,930,0
|
|
20240909,190900,81445090,930,930,930,930,0
|
|
20240909,190800,81445090,930,930,930,930,0
|
|
20240909,190700,81445090,930,930,930,930,0
|
|
20240909,190600,81445090,930,930,930,930,0
|
|
20240909,190500,81445090,930,930,930,930,0
|
|
20240909,190400,81445090,930,930,930,930,0
|
|
20240909,190300,81445090,930,930,930,930,0
|
|
20240909,190200,81445090,930,930,930,930,1124
|
|
20240909,190100,81445090,930,930,930,930,0
|
|
20240909,190000,81445090,930,930,930,930,0
|
|
20240909,185900,81445090,930,930,930,930,0
|
|
20240909,185800,81445090,930,930,930,930,0
|
|
20240909,185700,81445090,930,930,930,930,0
|
|
20240909,185600,81445090,930,930,930,930,0
|
|
20240909,185500,81445090,930,930,930,930,0
|
|
20240909,185400,81445090,930,930,930,930,0
|
|
20240909,185300,81445090,930,930,930,930,0
|
|
20240909,185200,81445090,930,930,930,930,0
|
|
20240909,185100,81445090,930,930,930,930,0
|
|
20240909,185000,81445090,930,930,930,930,0
|
|
20240909,184900,81445090,930,930,930,930,0
|
|
20240909,184800,81445090,930,930,930,930,0
|
|
20240909,184700,81445090,930,930,930,930,0
|
|
20240909,184600,81445090,930,930,930,930,0
|
|
20240909,184500,81445090,930,930,930,930,0
|
|
20240909,184400,81445090,930,930,930,930,0
|
|
20240909,184300,81445090,930,930,930,930,0
|
|
20240909,184200,81445090,930,930,930,930,0
|
|
20240909,184100,81445090,930,930,930,930,0
|
|
20240909,184000,81445090,930,930,930,930,0
|
|
20240909,183900,81445090,930,930,930,930,0
|
|
20240909,183800,81445090,930,930,930,930,0
|
|
20240909,183700,81445090,930,930,930,930,0
|
|
20240909,183600,81445090,930,930,930,930,0
|
|
20240909,183500,81445090,930,930,930,930,0
|
|
20240909,183400,81445090,930,930,930,930,0
|
|
20240909,183300,81445090,930,930,930,930,0
|
|
20240909,183200,81445090,930,930,930,930,1124
|
|
20240909,183100,81445090,930,930,930,930,0
|
|
20240909,183000,81445090,930,930,930,930,0
|
|
20240909,182900,81445090,930,930,930,930,0
|
|
20240909,182800,81445090,930,930,930,930,0
|
|
20240909,182700,81445090,930,930,930,930,0
|
|
20240909,182600,81445090,930,930,930,930,0
|
|
20240909,182500,81445090,930,930,930,930,0
|
|
20240909,182400,81445090,930,930,930,930,0
|
|
20240909,182300,81445090,930,930,930,930,0
|
|
20240909,182200,81445090,930,930,930,930,0
|
|
20240909,182100,81445090,930,930,930,930,0
|
|
20240909,182000,81445090,930,930,930,930,0
|
|
20240909,181900,81445090,930,930,930,930,0
|
|
20240909,181800,81445090,930,930,930,930,0
|
|
20240909,181700,81445090,930,930,930,930,0
|
|
20240909,181600,81445090,930,930,930,930,0
|
|
20240909,181500,81445090,930,930,930,930,0
|
|
20240909,181400,81445090,930,930,930,930,0
|
|
20240909,181300,81445090,930,930,930,930,0
|
|
20240909,181200,81445090,930,930,930,930,0
|
|
20240909,181100,81445090,930,930,930,930,0
|
|
20240909,181000,81445090,930,930,930,930,0
|
|
20240909,180900,81445090,930,930,930,930,0
|
|
20240909,180800,81445090,930,930,930,930,0
|
|
20240909,180700,81445090,930,930,930,930,0
|
|
20240909,180600,81445090,930,930,930,930,0
|
|
20240909,180500,81445090,930,930,930,930,0
|
|
20240909,180400,81445090,930,930,930,930,0
|
|
20240909,180300,81445090,930,930,930,930,0
|
|
20240909,180200,81445090,930,930,930,930,1124
|
|
20240909,180100,81445090,930,930,930,930,0
|
|
20240909,180000,81445090,930,930,930,930,0
|
|
20240909,175900,81445090,930,930,930,930,0
|
|
20240909,175800,81445090,930,930,930,930,0
|
|
20240909,175700,81445090,930,930,930,930,0
|
|
20240909,175600,81445090,930,930,930,930,0
|
|
20240909,175500,81445090,930,930,930,930,0
|
|
20240909,175400,81445090,930,930,930,930,0
|
|
20240909,175300,81445090,930,930,930,930,0
|
|
20240909,175200,81445090,930,930,930,930,0
|
|
20240909,175100,81445090,930,930,930,930,0
|
|
20240909,175000,81445090,930,930,930,930,0
|
|
20240909,174900,81445090,930,930,930,930,0
|
|
20240909,174800,81445090,930,930,930,930,0
|
|
20240909,174700,81445090,930,930,930,930,0
|
|
20240909,174600,81445090,930,930,930,930,0
|
|
20240909,174500,81445090,930,930,930,930,0
|
|
20240909,174400,81445090,930,930,930,930,0
|
|
20240909,174300,81445090,930,930,930,930,0
|
|
20240909,174200,81445090,930,930,930,930,0
|
|
20240909,174100,81445090,930,930,930,930,0
|
|
20240909,174000,81445090,930,930,930,930,0
|
|
20240909,173900,81445090,930,930,930,930,0
|
|
20240909,173800,81445090,930,930,930,930,0
|
|
20240909,173700,81445090,930,930,930,930,0
|
|
20240909,173600,81445090,930,930,930,930,0
|
|
20240909,173500,81445090,930,930,930,930,0
|
|
20240909,173400,81445090,930,930,930,930,0
|
|
20240909,173300,81445090,930,930,930,930,0
|
|
20240909,173200,81445090,930,930,930,930,1124
|
|
20240909,173100,81445090,930,930,930,930,0
|
|
20240909,173000,81445090,930,930,930,930,0
|
|
20240909,172900,81445090,930,930,930,930,0
|
|
20240909,172800,81445090,930,930,930,930,0
|
|
20240909,172700,81445090,930,930,930,930,0
|
|
20240909,172600,81445090,930,930,930,930,0
|
|
20240909,172500,81445090,930,930,930,930,0
|
|
20240909,172400,81445090,930,930,930,930,0
|
|
20240909,172300,81445090,930,930,930,930,0
|
|
20240909,172200,81445090,930,930,930,930,0
|
|
20240909,172100,81445090,930,930,930,930,0
|
|
20240909,172000,81445090,930,930,930,930,0
|
|
20240909,171900,81445090,930,930,930,930,0
|
|
20240909,171800,81445090,930,930,930,930,0
|
|
20240909,171700,81445090,930,930,930,930,0
|
|
20240909,171600,81445090,930,930,930,930,0
|
|
20240909,171500,81445090,930,930,930,930,0
|
|
20240909,171400,81445090,930,930,930,930,0
|
|
20240909,171300,81445090,930,930,930,930,0
|
|
20240909,171200,81445090,930,930,930,930,0
|
|
20240909,171100,81445090,930,930,930,930,0
|
|
20240909,171000,81445090,930,930,930,930,0
|
|
20240909,170900,81445090,930,930,930,930,0
|
|
20240909,170800,81445090,930,930,930,930,0
|
|
20240909,170700,81445090,930,930,930,930,0
|
|
20240909,170600,81445090,930,930,930,930,0
|
|
20240909,170500,81445090,930,930,930,930,0
|
|
20240909,170400,81445090,930,930,930,930,0
|
|
20240909,170300,81445090,930,930,930,930,0
|
|
20240909,170200,81445090,930,930,930,930,1124
|
|
20240909,170100,81445090,930,930,930,930,0
|
|
20240909,170000,81445090,930,930,930,930,0
|
|
20240909,165900,81445090,930,930,930,930,0
|
|
20240909,165800,81445090,930,930,930,930,0
|
|
20240909,165700,81445090,930,930,930,930,0
|
|
20240909,165600,81445090,930,930,930,930,0
|
|
20240909,165500,81445090,930,930,930,930,0
|
|
20240909,165400,81445090,930,930,930,930,0
|
|
20240909,165300,81445090,930,930,930,930,0
|
|
20240909,165200,81445090,930,930,930,930,0
|
|
20240909,165100,81445090,930,930,930,930,0
|
|
20240909,165000,81445090,930,930,930,930,0
|
|
20240909,164900,81445090,930,930,930,930,0
|
|
20240909,164800,81445090,930,930,930,930,0
|
|
20240909,164700,81445090,930,930,930,930,0
|
|
20240909,164600,81445090,930,930,930,930,0
|
|
20240909,164500,81445090,930,930,930,930,0
|
|
20240909,164400,81445090,930,930,930,930,0
|
|
20240909,164300,81445090,930,930,930,930,0
|
|
20240909,164200,81445090,930,930,930,930,0
|
|
20240909,164100,81445090,930,930,930,930,0
|
|
20240909,164000,81445090,930,930,930,930,0
|
|
20240909,163900,81445090,930,930,930,930,0
|
|
20240909,163800,81445090,930,930,930,930,0
|
|
20240909,163700,81445090,930,930,930,930,0
|
|
20240909,163600,81445090,930,930,930,930,0
|
|
20240909,163500,81445090,930,930,930,930,0
|
|
20240909,163400,81445090,930,930,930,930,0
|
|
20240909,163300,81445090,930,930,930,930,0
|
|
20240909,163200,81445090,930,930,930,930,1124
|
|
20240909,163100,81445090,930,930,930,930,0
|
|
20240909,163000,81445090,930,930,930,930,0
|
|
20240909,162900,81445090,930,930,930,930,0
|
|
20240909,162800,81445090,930,930,930,930,0
|
|
20240909,162700,81445090,930,930,930,930,0
|
|
20240909,162600,81445090,930,930,930,930,0
|
|
20240909,162500,81445090,930,930,930,930,0
|
|
20240909,162400,81445090,930,930,930,930,0
|
|
20240909,162300,81445090,930,930,930,930,0
|
|
20240909,162200,81445090,930,930,930,930,0
|
|
20240909,162100,81445090,930,930,930,930,0
|
|
20240909,162000,81445090,930,930,930,930,0
|
|
20240909,161900,81445090,930,930,930,930,0
|
|
20240909,161800,81445090,930,930,930,930,0
|
|
20240909,161700,81445090,930,930,930,930,0
|
|
20240909,161600,81445090,930,930,930,930,0
|
|
20240909,161500,81445090,930,930,930,930,0
|
|
20240909,161400,81445090,930,930,930,930,0
|
|
20240909,161300,81445090,930,930,930,930,0
|
|
20240909,161200,81445090,930,930,930,930,0
|
|
20240909,161100,81445090,930,930,930,930,0
|
|
20240909,161000,81445090,930,930,930,930,0
|
|
20240909,160900,81445090,930,930,930,930,0
|
|
20240909,160800,81445090,930,930,930,930,0
|
|
20240909,160700,81445090,930,930,930,930,0
|
|
20240909,160600,81445090,930,930,930,930,0
|
|
20240909,160500,81445090,930,930,930,930,0
|
|
20240909,160400,81445090,930,930,930,930,0
|
|
20240909,160300,81445090,930,930,930,930,0
|
|
20240909,160200,81445090,930,930,930,930,1124
|
|
20240909,160100,81445090,930,930,930,930,0
|
|
20240909,160000,81445090,930,930,930,930,0
|
|
20240909,155900,81445090,930,930,930,930,0
|
|
20240909,155800,81445090,930,930,930,930,0
|
|
20240909,155700,81445090,930,930,930,930,0
|
|
20240909,155600,81445090,930,930,930,930,0
|
|
20240909,155500,81445090,930,930,930,930,0
|
|
20240909,155400,81445090,930,930,930,930,0
|
|
20240909,155300,81445090,930,930,930,930,0
|
|
20240909,155200,81445090,930,930,930,930,0
|
|
20240909,155100,81445090,930,930,930,930,0
|
|
20240909,155000,81445090,930,930,930,930,0
|
|
20240909,154900,81445090,930,930,930,930,0
|
|
20240909,154800,81445090,930,930,930,930,0
|
|
20240909,154700,81445090,930,930,930,930,0
|
|
20240909,154600,81445090,930,930,930,930,0
|
|
20240909,154500,81445090,930,930,930,930,0
|
|
20240909,154400,81445090,930,930,930,930,0
|
|
20240909,154300,81445090,930,930,930,930,0
|
|
20240909,154200,81445090,930,930,930,930,0
|
|
20240909,154100,81445090,930,930,930,930,0
|
|
20240909,154000,81445090,930,930,930,930,0
|
|
20240909,153900,81445090,930,930,930,930,0
|
|
20240909,153800,81445090,930,930,930,930,0
|
|
20240909,153700,81445090,930,930,930,930,0
|
|
20240909,153600,81445090,930,930,930,930,0
|
|
20240909,153500,81445090,930,930,930,930,0
|
|
20240909,153400,81445090,930,930,930,930,0
|
|
20240909,153300,81445090,930,930,930,930,0
|
|
20240909,153200,81445090,930,930,930,930,1124
|
|
20240909,153100,81445090,930,930,930,930,0
|
|
20240909,153000,81445090,930,930,930,930,1124
|
|
20240909,152900,80399770,930,930,930,930,0
|
|
20240909,152800,80399770,930,930,930,930,0
|
|
20240909,152700,80399770,930,930,930,930,0
|
|
20240909,152600,80399770,930,930,930,930,0
|
|
20240909,152500,80399770,930,930,930,930,0
|
|
20240909,152400,80399770,930,930,930,930,0
|
|
20240909,152300,80399770,930,930,930,930,0
|
|
20240909,152200,80399770,930,930,930,930,0
|
|
20240909,152100,80399770,930,930,930,930,0
|
|
20240909,152000,80399770,930,930,930,930,0
|
|
20240909,151900,80399770,930,930,930,930,0
|
|
20240909,151800,80399770,930,930,930,930,2
|
|
20240909,151700,80397910,928,930,930,928,364
|
|
20240909,151600,80059918,930,930,930,930,0
|
|
20240909,151500,80059918,930,930,930,930,0
|
|
20240909,151400,80059918,930,930,930,930,0
|
|
20240909,151300,80059918,930,930,930,930,0
|
|
20240909,151200,80059918,930,930,930,930,0
|
|
20240909,151100,80059918,930,930,930,930,3
|
|
20240909,151000,80057128,930,930,930,930,1
|
|
20240909,150900,80056198,930,930,930,930,0
|
|
20240909,150800,80056198,930,929,930,929,48
|
|
20240909,150700,80011604,930,930,930,930,0
|
|
20240909,150600,80011604,930,930,930,930,0
|
|
20240909,150500,80011604,930,930,930,930,155
|
|
20240909,150400,79867454,930,930,930,930,0
|
|
20240909,150300,79867454,930,930,930,930,0
|
|
20240909,150200,79867454,930,929,930,929,2012
|
|
20240909,150100,77998304,930,930,930,930,0
|
|
20240909,150000,77998304,930,930,930,930,0
|
|
20240909,145900,77998304,930,930,930,930,9
|
|
20240909,145800,77989934,930,930,930,930,1000
|
|
20240909,145700,77059934,930,930,930,930,0
|
|
20240909,145600,77059934,930,930,930,930,0
|
|
20240909,145500,77059934,930,930,930,930,0
|
|
20240909,145400,77059934,930,930,930,930,0
|
|
20240909,145300,77059934,930,930,930,930,0
|
|
20240909,145200,77059934,930,930,930,930,0
|
|
20240909,145100,77059934,930,930,930,930,0
|
|
20240909,145000,77059934,930,930,930,930,0
|
|
20240909,144900,77059934,930,930,930,930,0
|
|
20240909,144800,77059934,930,930,930,930,0
|
|
20240909,144700,77059934,930,930,930,930,0
|
|
20240909,144600,77059934,930,929,930,929,221
|
|
20240909,144500,76854623,930,930,930,930,0
|
|
20240909,144400,76854623,930,930,930,930,0
|
|
20240909,144300,76854623,930,930,930,930,195
|
|
20240909,144200,76673273,930,930,930,930,0
|
|
20240909,144100,76673273,930,930,930,930,100
|
|
20240909,144000,76580273,930,930,930,930,0
|
|
20240909,143900,76580273,930,930,930,930,0
|
|
20240909,143800,76580273,930,930,930,930,0
|
|
20240909,143700,76580273,930,929,930,929,85
|
|
20240909,143600,76501306,930,930,930,930,0
|
|
20240909,143500,76501306,930,930,930,930,0
|
|
20240909,143400,76501306,930,930,930,930,0
|
|
20240909,143300,76501306,930,930,930,930,1112
|
|
20240909,143200,75467146,930,930,930,930,2
|
|
20240909,143100,75465286,929,929,929,929,17
|
|
20240909,143000,75449493,929,929,929,929,0
|
|
20240909,142900,75449493,929,929,929,929,20
|
|
20240909,142800,75430913,929,929,929,929,150
|
|
20240909,142700,75291563,929,929,929,929,0
|
|
20240909,142600,75291563,929,929,929,929,0
|
|
20240909,142500,75291563,929,929,929,929,0
|
|
20240909,142400,75291563,929,929,929,929,0
|
|
20240909,142300,75291563,929,929,929,929,0
|
|
20240909,142200,75291563,929,929,929,929,0
|
|
20240909,142100,75291563,929,929,929,929,0
|
|
20240909,142000,75291563,929,929,929,929,60
|
|
20240909,141900,75235823,929,930,930,929,383
|
|
20240909,141800,74879916,930,930,930,930,0
|
|
20240909,141700,74879916,930,930,930,930,0
|
|
20240909,141600,74879916,930,930,930,930,0
|
|
20240909,141500,74879916,930,930,930,930,0
|
|
20240909,141400,74879916,930,930,930,930,0
|
|
20240909,141300,74879916,930,930,930,930,0
|
|
20240909,141200,74879916,930,930,930,930,2
|
|
20240909,141100,74878056,929,929,929,929,200
|
|
20240909,141000,74692256,930,930,930,930,1
|
|
20240909,140900,74691326,930,930,930,930,6
|
|
20240909,140800,74685746,930,930,930,930,0
|
|
20240909,140700,74685746,930,930,930,930,0
|
|
20240909,140600,74685746,930,930,930,930,0
|
|
20240909,140500,74685746,930,930,930,930,0
|
|
20240909,140400,74685746,930,930,930,930,0
|
|
20240909,140300,74685746,930,930,930,930,0
|
|
20240909,140200,74685746,930,930,930,930,0
|
|
20240909,140100,74685746,930,930,930,930,91
|
|
20240909,140000,74601116,930,930,930,930,0
|
|
20240909,135900,74601116,930,930,930,930,1
|
|
20240909,135800,74600186,930,930,930,930,0
|
|
20240909,135700,74600186,930,930,930,930,0
|
|
20240909,135600,74600186,930,930,930,930,0
|
|
20240909,135500,74600186,930,930,930,930,0
|
|
20240909,135400,74600186,930,930,930,930,0
|
|
20240909,135300,74600186,930,930,930,930,10
|
|
20240909,135200,74590886,930,930,930,930,7
|
|
20240909,135100,74584376,930,930,930,930,80
|
|
20240909,135000,74509976,930,929,930,929,367
|
|
20240909,134900,74169003,929,929,929,929,0
|
|
20240909,134800,74169003,929,929,929,929,0
|
|
20240909,134700,74169003,929,929,929,929,1
|
|
20240909,134600,74168074,929,929,929,929,0
|
|
20240909,134500,74168074,929,929,929,929,0
|
|
20240909,134400,74168074,929,929,929,929,0
|
|
20240909,134300,74168074,929,929,929,929,0
|
|
20240909,134200,74168074,929,929,929,929,0
|
|
20240909,134100,74168074,929,929,929,929,0
|
|
20240909,134000,74168074,929,929,929,929,0
|
|
20240909,133900,74168074,929,929,929,929,0
|
|
20240909,133800,74168074,929,929,929,929,0
|
|
20240909,133700,74168074,929,929,929,929,0
|
|
20240909,133600,74168074,929,928,929,927,226
|
|
20240909,133500,73958356,930,930,930,930,100
|
|
20240909,133400,73865356,930,930,930,930,0
|
|
20240909,133300,73865356,930,930,930,930,0
|
|
20240909,133200,73865356,930,930,930,930,0
|
|
20240909,133100,73865356,930,930,930,930,1
|
|
20240909,133000,73864426,931,931,931,931,0
|
|
20240909,132900,73864426,931,931,931,931,0
|
|
20240909,132800,73864426,931,931,931,931,0
|
|
20240909,132700,73864426,931,930,931,930,2
|
|
20240909,132600,73862565,930,930,930,930,0
|
|
20240909,132500,73862565,930,930,930,930,0
|
|
20240909,132400,73862565,930,930,930,930,0
|
|
20240909,132300,73862565,930,930,930,930,0
|
|
20240909,132200,73862565,930,930,930,930,0
|
|
20240909,132100,73862565,930,930,930,930,0
|
|
20240909,132000,73862565,930,930,930,930,0
|
|
20240909,131900,73862565,930,930,930,930,1
|
|
20240909,131800,73861635,931,931,931,931,0
|
|
20240909,131700,73861635,931,931,931,931,0
|
|
20240909,131600,73861635,931,931,931,931,0
|
|
20240909,131500,73861635,931,931,931,931,2
|
|
20240909,131400,73859773,930,930,930,930,246
|
|
20240909,131300,73630993,932,930,932,930,7
|
|
20240909,131200,73624477,928,928,928,928,0
|
|
20240909,131100,73624477,928,928,932,928,13
|
|
20240909,131000,73612405,926,928,928,926,100
|
|
20240909,130900,73519783,930,930,930,930,18
|
|
20240909,130800,73503043,932,928,932,928,3
|
|
20240909,130700,73500251,931,927,931,927,394
|
|
20240909,130600,73133444,931,931,931,931,0
|
|
20240909,130500,73133444,931,931,931,931,0
|
|
20240909,130400,73133444,931,931,931,931,0
|
|
20240909,130300,73133444,931,931,931,931,0
|
|
20240909,130200,73133444,931,931,931,931,0
|
|
20240909,130100,73133444,931,931,931,931,0
|
|
20240909,130000,73133444,931,931,931,931,0
|
|
20240909,125900,73133444,931,928,931,926,2328
|
|
20240909,125800,70974904,931,931,931,931,0
|
|
20240909,125700,70974904,931,928,931,928,3928
|
|
20240909,125600,67324339,929,929,929,929,0
|
|
20240909,125500,67324339,929,929,929,929,0
|
|
20240909,125400,67324339,929,929,929,929,0
|
|
20240909,125300,67324339,929,929,929,929,0
|
|
20240909,125200,67324339,929,929,929,929,0
|
|
20240909,125100,67324339,929,927,929,927,185
|
|
20240909,125000,67152476,929,929,929,929,0
|
|
20240909,124900,67152476,929,928,929,928,27
|
|
20240909,124800,67127394,929,929,929,929,0
|
|
20240909,124700,67127394,929,929,929,929,0
|
|
20240909,124600,67127394,929,927,929,927,3
|
|
20240909,124500,67124610,926,926,926,926,0
|
|
20240909,124400,67124610,926,926,926,926,10
|
|
20240909,124300,67115350,929,929,929,929,0
|
|
20240909,124200,67115350,929,929,929,929,0
|
|
20240909,124100,67115350,929,927,929,926,812
|
|
20240909,124000,66363079,929,929,929,929,0
|
|
20240909,123900,66363079,929,929,929,929,16
|
|
20240909,123800,66348215,929,926,929,926,504
|
|
20240909,123700,65881501,928,928,928,928,0
|
|
20240909,123600,65881501,928,928,928,928,10
|
|
20240909,123500,65872221,928,928,928,928,3
|
|
20240909,123400,65869437,929,929,929,929,0
|
|
20240909,123300,65869437,929,928,929,928,4
|
|
20240909,123200,65865723,930,930,930,930,0
|
|
20240909,123100,65865723,930,928,930,928,1516
|
|
20240909,123000,64457999,932,927,932,927,1402
|
|
20240909,122900,63156961,932,928,932,926,2029
|
|
20240909,122800,61277503,930,928,930,928,25
|
|
20240909,122700,61254299,932,932,932,932,0
|
|
20240909,122600,61254299,932,932,932,932,0
|
|
20240909,122500,61254299,932,930,932,928,2002
|
|
20240909,122400,59396423,932,932,932,932,0
|
|
20240909,122300,59396423,932,932,932,932,0
|
|
20240909,122200,59396423,932,928,932,928,399
|
|
20240909,122100,59026125,929,929,929,929,109
|
|
20240909,122000,58924864,933,933,933,933,0
|
|
20240909,121900,58924864,933,929,933,929,22
|
|
20240909,121800,58904416,930,930,930,930,0
|
|
20240909,121700,58904416,930,930,932,930,85
|
|
20240909,121600,58825208,930,930,930,930,0
|
|
20240909,121500,58825208,930,930,933,930,7
|
|
20240909,121400,58818692,930,930,933,928,71
|
|
20240909,121300,58752674,930,930,930,930,0
|
|
20240909,121200,58752674,930,930,930,930,1
|
|
20240909,121100,58751744,933,933,933,933,0
|
|
20240909,121000,58751744,933,930,933,930,23
|
|
20240909,120900,58730288,933,930,933,930,71
|
|
20240909,120800,58664048,933,930,933,930,7
|
|
20240909,120700,58657526,930,930,930,930,118
|
|
20240909,120600,58547786,933,929,934,929,1848
|
|
20240909,120500,56830105,929,919,929,919,11122
|
|
20240909,120400,46598299,919,919,919,919,0
|
|
20240909,120300,46598299,919,919,919,919,588
|
|
20240909,120200,46057927,919,919,919,919,0
|
|
20240909,120100,46057927,919,919,919,919,0
|
|
20240909,120000,46057927,919,919,919,919,1387
|
|
20240909,115900,44783274,919,919,919,919,16
|
|
20240909,115800,44768570,919,919,919,919,0
|
|
20240909,115700,44768570,919,919,919,919,2875
|
|
20240909,115600,42126445,919,919,919,919,5
|
|
20240909,115500,42121850,919,919,919,919,0
|
|
20240909,115400,42121850,919,919,919,919,0
|
|
20240909,115300,42121850,919,919,919,919,158
|
|
20240909,115200,41976648,919,919,919,919,54
|
|
20240909,115100,41927022,919,919,919,919,3
|
|
20240909,115000,41924265,919,918,919,918,225
|
|
20240909,114900,41717713,919,919,919,919,19
|
|
20240909,114800,41700252,919,919,919,919,3
|
|
20240909,114700,41697495,919,918,919,918,203
|
|
20240909,114600,41511085,918,918,918,918,3
|
|
20240909,114500,41508331,918,918,918,918,1
|
|
20240909,114400,41507413,918,918,918,918,1
|
|
20240909,114300,41506495,918,918,918,918,1
|
|
20240909,114200,41505577,918,918,918,918,0
|
|
20240909,114100,41505577,918,918,918,918,1
|
|
20240909,114000,41504659,918,918,918,918,1
|
|
20240909,113900,41503741,918,918,918,918,33
|
|
20240909,113800,41473447,918,918,918,918,1
|
|
20240909,113700,41472529,918,918,918,918,0
|
|
20240909,113600,41472529,918,918,918,918,2
|
|
20240909,113500,41470693,918,918,918,918,0
|
|
20240909,113400,41470693,918,918,918,918,27
|
|
20240909,113300,41445907,919,917,919,916,1345
|
|
20240909,113200,40212804,919,919,919,919,1
|
|
20240909,113100,40211885,919,919,919,919,0
|
|
20240909,113000,40211885,919,919,919,919,1
|
|
20240909,112900,40210966,919,918,919,918,41
|
|
20240909,112800,40173289,919,919,919,919,0
|
|
20240909,112700,40173289,919,919,919,919,0
|
|
20240909,112600,40173289,919,918,919,918,3
|
|
20240909,112500,40170533,918,918,918,918,1
|
|
20240909,112400,40169615,919,917,919,917,1806
|
|
20240909,112300,38511639,917,917,917,917,0
|
|
20240909,112200,38511639,917,917,917,917,0
|
|
20240909,112100,38511639,917,917,917,917,0
|
|
20240909,112000,38511639,917,917,917,917,0
|
|
20240909,111900,38511639,917,917,917,917,31
|
|
20240909,111800,38483212,917,917,917,917,0
|
|
20240909,111700,38483212,917,917,917,917,0
|
|
20240909,111600,38483212,917,917,917,917,0
|
|
20240909,111500,38483212,917,917,917,917,0
|
|
20240909,111400,38483212,917,917,917,917,0
|
|
20240909,111300,38483212,917,917,917,917,4
|
|
20240909,111200,38479544,919,919,919,919,0
|
|
20240909,111100,38479544,919,919,919,919,0
|
|
20240909,111000,38479544,919,915,919,915,400
|
|
20240909,110900,38113338,919,919,919,915,5045
|
|
20240909,110800,33495798,919,919,919,919,20
|
|
20240909,110700,33477418,919,919,919,919,0
|
|
20240909,110600,33477418,919,919,919,919,4
|
|
20240909,110500,33473742,919,919,919,919,0
|
|
20240909,110400,33473742,919,919,919,919,46
|
|
20240909,110300,33431468,919,919,919,919,20
|
|
20240909,110200,33413088,919,919,919,919,20
|
|
20240909,110100,33394708,919,917,919,917,202
|
|
20240909,110000,33209470,919,919,919,919,10
|
|
20240909,105900,33200280,919,919,919,919,0
|
|
20240909,105800,33200280,919,919,919,919,0
|
|
20240909,105700,33200280,919,919,919,919,0
|
|
20240909,105600,33200280,919,919,919,919,0
|
|
20240909,105500,33200280,919,919,919,919,0
|
|
20240909,105400,33200280,919,919,919,919,0
|
|
20240909,105300,33200280,919,919,919,919,0
|
|
20240909,105200,33200280,919,919,919,919,0
|
|
20240909,105100,33200280,919,919,919,919,0
|
|
20240909,105000,33200280,919,919,919,919,100
|
|
20240909,104900,33108380,920,920,920,920,0
|
|
20240909,104800,33108380,920,920,920,920,0
|
|
20240909,104700,33108380,920,920,920,920,0
|
|
20240909,104600,33108380,920,920,920,920,0
|
|
20240909,104500,33108380,920,920,920,920,0
|
|
20240909,104400,33108380,920,920,920,920,0
|
|
20240909,104300,33108380,920,920,920,920,0
|
|
20240909,104200,33108380,920,920,920,920,0
|
|
20240909,104100,33108380,920,920,920,920,0
|
|
20240909,104000,33108380,920,920,920,920,0
|
|
20240909,103900,33108380,920,920,920,920,0
|
|
20240909,103800,33108380,920,920,920,920,0
|
|
20240909,103700,33108380,920,920,920,920,0
|
|
20240909,103600,33108380,920,920,920,920,0
|
|
20240909,103500,33108380,920,920,920,920,0
|
|
20240909,103400,33108380,920,919,920,919,618
|
|
20240909,103300,32540435,920,920,920,920,0
|
|
20240909,103200,32540435,920,920,920,920,0
|
|
20240909,103100,32540435,920,920,920,920,0
|
|
20240909,103000,32540435,920,920,920,920,0
|
|
20240909,102900,32540435,920,920,920,920,0
|
|
20240909,102800,32540435,920,920,920,920,3
|
|
20240909,102700,32537675,917,917,917,917,150
|
|
20240909,102600,32400125,917,917,917,915,1124
|
|
20240909,102500,31371264,919,919,919,919,0
|
|
20240909,102400,31371264,919,919,919,919,5
|
|
20240909,102300,31366669,920,918,920,918,243
|
|
20240909,102200,31143350,918,918,918,918,3
|
|
20240909,102100,31140596,917,917,917,917,0
|
|
20240909,102000,31140596,917,917,917,917,0
|
|
20240909,101900,31140596,917,917,917,917,0
|
|
20240909,101800,31140596,917,917,917,917,0
|
|
20240909,101700,31140596,917,917,917,917,3
|
|
20240909,101600,31137845,916,917,917,915,4622
|
|
20240909,101500,26904950,918,918,918,917,1168
|
|
20240909,101400,25833148,920,920,920,920,0
|
|
20240909,101300,25833148,920,920,920,920,0
|
|
20240909,101200,25833148,920,920,920,920,0
|
|
20240909,101100,25833148,920,920,920,920,606
|
|
20240909,101000,25275628,920,920,920,920,0
|
|
20240909,100900,25275628,920,919,920,919,401
|
|
20240909,100800,24907008,920,920,920,920,1
|
|
20240909,100700,24906088,920,920,920,920,0
|
|
20240909,100600,24906088,920,920,920,920,0
|
|
20240909,100500,24906088,920,919,920,919,1009
|
|
20240909,100400,23977831,920,920,920,920,1
|
|
20240909,100300,23976911,920,920,920,920,0
|
|
20240909,100200,23976911,920,920,920,919,14
|
|
20240909,100100,23964032,920,920,920,920,20
|
|
20240909,100000,23945632,920,920,920,920,0
|
|
20240909,095900,23945632,920,920,920,920,0
|
|
20240909,095800,23945632,920,918,920,918,53
|
|
20240909,095700,23896972,920,920,920,920,1429
|
|
20240909,095600,22582292,920,920,920,920,0
|
|
20240909,095500,22582292,920,920,920,920,23
|
|
20240909,095400,22561132,920,920,920,920,0
|
|
20240909,095300,22561132,920,920,920,920,1
|
|
20240909,095200,22560212,920,919,920,918,2003
|
|
20240909,095100,20721453,920,918,920,918,1093
|
|
20240909,095000,19718073,918,918,918,918,0
|
|
20240909,094900,19718073,918,919,919,916,4751
|
|
20240909,094800,15360179,919,919,920,919,33
|
|
20240909,094700,15329846,920,920,920,920,0
|
|
20240909,094600,15329846,920,919,920,919,770
|
|
20240909,094500,14622194,920,920,920,920,300
|
|
20240909,094400,14346194,920,919,920,919,287
|
|
20240909,094300,14082426,919,919,919,919,29
|
|
20240909,094200,14055775,919,919,919,919,551
|
|
20240909,094100,13549406,919,919,919,919,0
|
|
20240909,094000,13549406,919,918,919,918,156
|
|
20240909,093900,13406195,919,919,919,919,0
|
|
20240909,093800,13406195,919,919,919,919,0
|
|
20240909,093700,13406195,919,919,919,919,0
|
|
20240909,093600,13406195,919,918,919,918,34
|
|
20240909,093500,13374981,919,919,919,919,0
|
|
20240909,093400,13374981,919,918,919,918,14
|
|
20240909,093300,13362124,919,919,919,919,0
|
|
20240909,093200,13362124,919,919,920,918,1448
|
|
20240909,093100,12032793,919,920,920,919,112
|
|
20240909,093000,11929835,920,920,920,920,10
|
|
20240909,092900,11920635,920,920,920,920,0
|
|
20240909,092800,11920635,920,920,920,920,20
|
|
20240909,092700,11902235,920,919,920,919,708
|
|
20240909,092600,11251579,920,920,920,920,135
|
|
20240909,092500,11127379,921,921,921,921,0
|
|
20240909,092400,11127379,921,921,921,921,0
|
|
20240909,092300,11127379,921,921,921,921,52
|
|
20240909,092200,11079487,920,920,921,920,215
|
|
20240909,092100,10881681,920,920,920,920,4
|
|
20240909,092000,10878001,920,920,920,920,0
|
|
20240909,091900,10878001,920,920,920,920,0
|
|
20240909,091800,10878001,920,920,920,920,2
|
|
20240909,091700,10876161,919,919,919,919,2074
|
|
20240909,091600,8970155,918,918,918,918,10
|
|
20240909,091500,8960975,918,919,919,917,165
|
|
20240909,091400,8809650,918,919,921,918,402
|
|
20240909,091300,8440418,921,921,921,921,0
|
|
20240909,091200,8440418,921,921,921,921,200
|
|
20240909,091100,8256218,923,927,927,923,1385
|
|
20240909,091000,6977457,926,926,926,926,366
|
|
20240909,090900,6638541,929,936,936,929,5
|
|
20240909,090800,6633889,938,938,938,938,0
|
|
20240909,090700,6633889,938,937,938,937,40
|
|
20240909,090600,6596401,925,925,925,925,1
|
|
20240909,090500,6595476,939,939,939,939,0
|
|
20240909,090400,6595476,939,939,939,939,1
|
|
20240909,090300,6594537,939,919,939,916,2472
|
|
20240909,090200,4327476,940,940,940,940,10
|
|
20240909,090100,4318076,942,942,942,942,0
|
|
20240909,090000,4318076,942,916,942,916,4714
|