596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185300,50487373,386,386,386,386,753
|
|
20240924,185200,50487373,386,386,386,386,0
|
|
20240924,185100,50487373,386,386,386,386,0
|
|
20240924,185000,50487373,386,386,386,386,0
|
|
20240924,184900,50487373,386,386,386,386,0
|
|
20240924,184800,50487373,386,386,386,386,0
|
|
20240924,184700,50487373,386,386,386,386,0
|
|
20240924,184600,50487373,386,386,386,386,0
|
|
20240924,184500,50487373,386,386,386,386,0
|
|
20240924,184400,50487373,386,386,386,386,0
|
|
20240924,184300,50487373,386,386,386,386,0
|
|
20240924,184200,50487373,386,386,386,386,0
|
|
20240924,184100,50487373,386,386,386,386,0
|
|
20240924,184000,50487373,386,386,386,386,0
|
|
20240924,183900,50487373,386,386,386,386,0
|
|
20240924,183800,50487373,386,386,386,386,0
|
|
20240924,183700,50487373,386,386,386,386,0
|
|
20240924,183600,50487373,386,386,386,386,0
|
|
20240924,183500,50487373,386,386,386,386,0
|
|
20240924,183400,50487373,386,386,386,386,0
|
|
20240924,183300,50487373,386,386,386,386,0
|
|
20240924,183200,50487373,386,386,386,386,0
|
|
20240924,183100,50487373,386,386,386,386,0
|
|
20240924,183000,50487373,386,386,386,386,0
|
|
20240924,182900,50487373,386,386,386,386,0
|
|
20240924,182800,50487373,386,386,386,386,0
|
|
20240924,182700,50487373,386,386,386,386,0
|
|
20240924,182600,50487373,386,386,386,386,0
|
|
20240924,182500,50487373,386,386,386,386,0
|
|
20240924,182400,50487373,386,386,386,386,0
|
|
20240924,182300,50487373,386,386,386,386,753
|
|
20240924,182200,50487373,386,386,386,386,0
|
|
20240924,182100,50487373,386,386,386,386,0
|
|
20240924,182000,50487373,386,386,386,386,0
|
|
20240924,181900,50487373,386,386,386,386,0
|
|
20240924,181800,50487373,386,386,386,386,0
|
|
20240924,181700,50487373,386,386,386,386,0
|
|
20240924,181600,50487373,386,386,386,386,0
|
|
20240924,181500,50487373,386,386,386,386,0
|
|
20240924,181400,50487373,386,386,386,386,0
|
|
20240924,181300,50487373,386,386,386,386,0
|
|
20240924,181200,50487373,386,386,386,386,0
|
|
20240924,181100,50487373,386,386,386,386,0
|
|
20240924,181000,50487373,386,386,386,386,0
|
|
20240924,180900,50487373,386,386,386,386,0
|
|
20240924,180800,50487373,386,386,386,386,0
|
|
20240924,180700,50487373,386,386,386,386,0
|
|
20240924,180600,50487373,386,386,386,386,0
|
|
20240924,180500,50487373,386,386,386,386,0
|
|
20240924,180400,50487373,386,386,386,386,0
|
|
20240924,180300,50487373,386,386,386,386,0
|
|
20240924,180200,50487373,386,386,386,386,0
|
|
20240924,180100,50487373,386,386,386,386,0
|
|
20240924,180000,50487373,386,386,386,386,0
|
|
20240924,175900,50487373,386,386,386,386,0
|
|
20240924,175800,50487373,386,386,386,386,0
|
|
20240924,175700,50487373,386,386,386,386,0
|
|
20240924,175600,50487373,386,386,386,386,0
|
|
20240924,175500,50487373,386,386,386,386,0
|
|
20240924,175400,50487373,386,386,386,386,0
|
|
20240924,175300,50487373,386,386,386,386,753
|
|
20240924,175200,50487373,386,386,386,386,0
|
|
20240924,175100,50487373,386,386,386,386,0
|
|
20240924,175000,50487373,386,386,386,386,0
|
|
20240924,174900,50487373,386,386,386,386,0
|
|
20240924,174800,50487373,386,386,386,386,0
|
|
20240924,174700,50487373,386,386,386,386,0
|
|
20240924,174600,50487373,386,386,386,386,0
|
|
20240924,174500,50487373,386,386,386,386,0
|
|
20240924,174400,50487373,386,386,386,386,0
|
|
20240924,174300,50487373,386,386,386,386,0
|
|
20240924,174200,50487373,386,386,386,386,0
|
|
20240924,174100,50487373,386,386,386,386,0
|
|
20240924,174000,50487373,386,386,386,386,0
|
|
20240924,173900,50487373,386,386,386,386,0
|
|
20240924,173800,50487373,386,386,386,386,0
|
|
20240924,173700,50487373,386,386,386,386,0
|
|
20240924,173600,50487373,386,386,386,386,0
|
|
20240924,173500,50487373,386,386,386,386,0
|
|
20240924,173400,50487373,386,386,386,386,0
|
|
20240924,173300,50487373,386,386,386,386,0
|
|
20240924,173200,50487373,386,386,386,386,0
|
|
20240924,173100,50487373,386,386,386,386,0
|
|
20240924,173000,50487373,386,386,386,386,0
|
|
20240924,172900,50487373,386,386,386,386,0
|
|
20240924,172800,50487373,386,386,386,386,0
|
|
20240924,172700,50487373,386,386,386,386,0
|
|
20240924,172600,50487373,386,386,386,386,0
|
|
20240924,172500,50487373,386,386,386,386,0
|
|
20240924,172400,50487373,386,386,386,386,0
|
|
20240924,172300,50487373,386,386,386,386,753
|
|
20240924,172200,50487373,386,386,386,386,0
|
|
20240924,172100,50487373,386,386,386,386,0
|
|
20240924,172000,50487373,386,386,386,386,0
|
|
20240924,171900,50487373,386,386,386,386,0
|
|
20240924,171800,50487373,386,386,386,386,0
|
|
20240924,171700,50487373,386,386,386,386,0
|
|
20240924,171600,50487373,386,386,386,386,0
|
|
20240924,171500,50487373,386,386,386,386,0
|
|
20240924,171400,50487373,386,386,386,386,0
|
|
20240924,171300,50487373,386,386,386,386,0
|
|
20240924,171200,50487373,386,386,386,386,0
|
|
20240924,171100,50487373,386,386,386,386,0
|
|
20240924,171000,50487373,386,386,386,386,0
|
|
20240924,170900,50487373,386,386,386,386,0
|
|
20240924,170800,50487373,386,386,386,386,0
|
|
20240924,170700,50487373,386,386,386,386,0
|
|
20240924,170600,50487373,386,386,386,386,0
|
|
20240924,170500,50487373,386,386,386,386,0
|
|
20240924,170400,50487373,386,386,386,386,0
|
|
20240924,170300,50487373,386,386,386,386,0
|
|
20240924,170200,50487373,386,386,386,386,0
|
|
20240924,170100,50487373,386,386,386,386,0
|
|
20240924,170000,50487373,386,386,386,386,0
|
|
20240924,165900,50487373,386,386,386,386,0
|
|
20240924,165800,50487373,386,386,386,386,0
|
|
20240924,165700,50487373,386,386,386,386,0
|
|
20240924,165600,50487373,386,386,386,386,0
|
|
20240924,165500,50487373,386,386,386,386,0
|
|
20240924,165400,50487373,386,386,386,386,0
|
|
20240924,165300,50487373,386,386,386,386,753
|
|
20240924,165200,50487373,386,386,386,386,0
|
|
20240924,165100,50487373,386,386,386,386,0
|
|
20240924,165000,50487373,386,386,386,386,0
|
|
20240924,164900,50487373,386,386,386,386,0
|
|
20240924,164800,50487373,386,386,386,386,0
|
|
20240924,164700,50487373,386,386,386,386,0
|
|
20240924,164600,50487373,386,386,386,386,0
|
|
20240924,164500,50487373,386,386,386,386,0
|
|
20240924,164400,50487373,386,386,386,386,0
|
|
20240924,164300,50487373,386,386,386,386,0
|
|
20240924,164200,50487373,386,386,386,386,0
|
|
20240924,164100,50487373,386,386,386,386,0
|
|
20240924,164000,50487373,386,386,386,386,0
|
|
20240924,163900,50487373,386,386,386,386,0
|
|
20240924,163800,50487373,386,386,386,386,0
|
|
20240924,163700,50487373,386,386,386,386,0
|
|
20240924,163600,50487373,386,386,386,386,0
|
|
20240924,163500,50487373,386,386,386,386,0
|
|
20240924,163400,50487373,386,386,386,386,0
|
|
20240924,163300,50487373,386,386,386,386,0
|
|
20240924,163200,50487373,386,386,386,386,0
|
|
20240924,163100,50487373,386,386,386,386,0
|
|
20240924,163000,50487373,386,386,386,386,0
|
|
20240924,162900,50487373,386,386,386,386,0
|
|
20240924,162800,50487373,386,386,386,386,0
|
|
20240924,162700,50487373,386,386,386,386,0
|
|
20240924,162600,50487373,386,386,386,386,0
|
|
20240924,162500,50487373,386,386,386,386,0
|
|
20240924,162400,50487373,386,386,386,386,0
|
|
20240924,162300,50487373,386,386,386,386,753
|
|
20240924,162200,50487373,386,386,386,386,0
|
|
20240924,162100,50487373,386,386,386,386,0
|
|
20240924,162000,50487373,386,386,386,386,0
|
|
20240924,161900,50487373,386,386,386,386,0
|
|
20240924,161800,50487373,386,386,386,386,0
|
|
20240924,161700,50487373,386,386,386,386,0
|
|
20240924,161600,50487373,386,386,386,386,0
|
|
20240924,161500,50487373,386,386,386,386,0
|
|
20240924,161400,50487373,386,386,386,386,0
|
|
20240924,161300,50487373,386,386,386,386,0
|
|
20240924,161200,50487373,386,386,386,386,0
|
|
20240924,161100,50487373,386,386,386,386,0
|
|
20240924,161000,50487373,386,386,386,386,0
|
|
20240924,160900,50487373,386,386,386,386,0
|
|
20240924,160800,50487373,386,386,386,386,0
|
|
20240924,160700,50487373,386,386,386,386,0
|
|
20240924,160600,50487373,386,386,386,386,0
|
|
20240924,160500,50487373,386,386,386,386,0
|
|
20240924,160400,50487373,386,386,386,386,0
|
|
20240924,160300,50487373,386,386,386,386,0
|
|
20240924,160200,50487373,386,386,386,386,0
|
|
20240924,160100,50487373,386,386,386,386,0
|
|
20240924,160000,50487373,386,386,386,386,0
|
|
20240924,155900,50487373,386,386,386,386,0
|
|
20240924,155800,50487373,386,386,386,386,0
|
|
20240924,155700,50487373,386,386,386,386,0
|
|
20240924,155600,50487373,386,386,386,386,0
|
|
20240924,155500,50487373,386,386,386,386,0
|
|
20240924,155400,50487373,386,386,386,386,0
|
|
20240924,155300,50487373,386,386,386,386,753
|
|
20240924,155200,50487373,386,386,386,386,0
|
|
20240924,155100,50487373,386,386,386,386,0
|
|
20240924,155000,50487373,386,386,386,386,0
|
|
20240924,154900,50487373,386,386,386,386,0
|
|
20240924,154800,50487373,386,386,386,386,0
|
|
20240924,154700,50487373,386,386,386,386,0
|
|
20240924,154600,50487373,386,386,386,386,0
|
|
20240924,154500,50487373,386,386,386,386,0
|
|
20240924,154400,50487373,386,386,386,386,0
|
|
20240924,154300,50487373,386,386,386,386,0
|
|
20240924,154200,50487373,386,386,386,386,0
|
|
20240924,154100,50487373,386,386,386,386,0
|
|
20240924,154000,50487373,386,386,386,386,0
|
|
20240924,153900,50487373,386,386,386,386,0
|
|
20240924,153800,50487373,386,386,386,386,0
|
|
20240924,153700,50487373,386,386,386,386,0
|
|
20240924,153600,50487373,386,386,386,386,0
|
|
20240924,153500,50487373,386,386,386,386,0
|
|
20240924,153400,50487373,386,386,386,386,0
|
|
20240924,153300,50487373,386,386,386,386,0
|
|
20240924,153200,50487373,386,386,386,386,0
|
|
20240924,153100,50487373,386,386,386,386,0
|
|
20240924,153000,50487373,386,386,386,386,753
|
|
20240924,152900,50196715,388,388,388,388,0
|
|
20240924,152800,50196715,388,388,388,388,0
|
|
20240924,152700,50196715,388,388,388,388,0
|
|
20240924,152600,50196715,388,388,388,388,0
|
|
20240924,152500,50196715,388,388,388,388,0
|
|
20240924,152400,50196715,388,388,388,388,0
|
|
20240924,152300,50196715,388,388,388,388,0
|
|
20240924,152200,50196715,388,388,388,388,0
|
|
20240924,152100,50196715,388,388,388,388,0
|
|
20240924,152000,50196715,388,388,388,388,0
|
|
20240924,151900,50196715,388,388,388,388,0
|
|
20240924,151800,50196715,388,388,388,388,0
|
|
20240924,151700,50196715,388,388,388,388,0
|
|
20240924,151600,50196715,388,388,388,388,0
|
|
20240924,151500,50196715,388,388,388,388,0
|
|
20240924,151400,50196715,388,388,388,388,0
|
|
20240924,151300,50196715,388,387,388,387,51
|
|
20240924,151200,50176977,388,388,388,388,0
|
|
20240924,151100,50176977,388,388,388,388,0
|
|
20240924,151000,50176977,388,388,388,388,0
|
|
20240924,150900,50176977,388,388,388,388,0
|
|
20240924,150800,50176977,388,388,388,388,0
|
|
20240924,150700,50176977,388,388,388,388,0
|
|
20240924,150600,50176977,388,388,388,388,0
|
|
20240924,150500,50176977,388,388,388,388,0
|
|
20240924,150400,50176977,388,388,388,388,0
|
|
20240924,150300,50176977,388,388,388,388,0
|
|
20240924,150200,50176977,388,387,388,387,503
|
|
20240924,150100,49982313,387,387,387,387,3
|
|
20240924,150000,49981152,384,384,384,384,46
|
|
20240924,145900,49963488,387,387,387,387,0
|
|
20240924,145800,49963488,387,386,387,386,7336
|
|
20240924,145700,47131078,386,386,386,386,0
|
|
20240924,145600,47131078,386,386,386,386,0
|
|
20240924,145500,47131078,386,386,386,386,0
|
|
20240924,145400,47131078,386,386,386,386,0
|
|
20240924,145300,47131078,386,386,386,385,3224
|
|
20240924,145200,45889806,386,386,386,386,0
|
|
20240924,145100,45889806,386,386,386,386,0
|
|
20240924,145000,45889806,386,386,386,386,0
|
|
20240924,144900,45889806,386,386,386,386,0
|
|
20240924,144800,45889806,386,386,386,386,0
|
|
20240924,144700,45889806,386,386,386,386,0
|
|
20240924,144600,45889806,386,386,386,386,0
|
|
20240924,144500,45889806,386,386,386,386,1
|
|
20240924,144400,45889420,386,386,386,386,0
|
|
20240924,144300,45889420,386,386,386,386,0
|
|
20240924,144200,45889420,386,386,386,386,0
|
|
20240924,144100,45889420,386,386,386,386,0
|
|
20240924,144000,45889420,386,386,386,386,364
|
|
20240924,143900,45748916,386,386,386,386,109
|
|
20240924,143800,45706842,386,386,386,386,0
|
|
20240924,143700,45706842,386,386,386,386,0
|
|
20240924,143600,45706842,386,386,386,386,0
|
|
20240924,143500,45706842,386,386,386,386,0
|
|
20240924,143400,45706842,386,386,386,386,0
|
|
20240924,143300,45706842,386,386,386,386,0
|
|
20240924,143200,45706842,386,386,386,386,0
|
|
20240924,143100,45706842,386,386,386,386,200
|
|
20240924,143000,45629642,386,386,386,386,0
|
|
20240924,142900,45629642,386,386,386,386,18
|
|
20240924,142800,45622694,386,386,386,386,0
|
|
20240924,142700,45622694,386,386,386,386,0
|
|
20240924,142600,45622694,386,386,386,386,1
|
|
20240924,142500,45622308,384,384,384,384,0
|
|
20240924,142400,45622308,384,384,384,384,0
|
|
20240924,142300,45622308,384,384,384,384,1
|
|
20240924,142200,45621924,384,386,386,384,1001
|
|
20240924,142100,45235540,386,386,386,386,0
|
|
20240924,142000,45235540,386,386,386,386,0
|
|
20240924,141900,45235540,386,386,386,386,0
|
|
20240924,141800,45235540,386,386,386,386,0
|
|
20240924,141700,45235540,386,386,386,386,0
|
|
20240924,141600,45235540,386,386,386,386,0
|
|
20240924,141500,45235540,386,386,386,386,0
|
|
20240924,141400,45235540,386,386,386,386,0
|
|
20240924,141300,45235540,386,386,386,386,0
|
|
20240924,141200,45235540,386,386,386,386,39
|
|
20240924,141100,45220486,384,384,384,384,0
|
|
20240924,141000,45220486,384,384,384,384,1423
|
|
20240924,140900,44674054,384,384,384,384,36
|
|
20240924,140800,44660230,384,384,384,384,0
|
|
20240924,140700,44660230,384,384,384,384,1
|
|
20240924,140600,44659846,384,384,384,384,3630
|
|
20240924,140500,43265926,386,386,386,386,0
|
|
20240924,140400,43265926,386,386,386,386,0
|
|
20240924,140300,43265926,386,386,386,386,0
|
|
20240924,140200,43265926,386,386,386,386,1
|
|
20240924,140100,43265540,384,384,384,384,0
|
|
20240924,140000,43265540,384,384,384,384,28
|
|
20240924,135900,43254788,384,384,386,384,367
|
|
20240924,135800,43113651,384,384,384,384,0
|
|
20240924,135700,43113651,384,384,384,384,0
|
|
20240924,135600,43113651,384,384,384,384,1
|
|
20240924,135500,43113267,384,384,384,384,2000
|
|
20240924,135400,42345267,384,384,384,384,0
|
|
20240924,135300,42345267,384,384,384,384,0
|
|
20240924,135200,42345267,384,384,384,384,0
|
|
20240924,135100,42345267,384,384,384,384,0
|
|
20240924,135000,42345267,384,384,384,384,0
|
|
20240924,134900,42345267,384,384,384,384,30
|
|
20240924,134800,42333747,384,384,384,384,0
|
|
20240924,134700,42333747,384,385,385,384,2700
|
|
20240924,134600,41296899,387,387,387,387,0
|
|
20240924,134500,41296899,387,387,387,387,0
|
|
20240924,134400,41296899,387,387,387,387,0
|
|
20240924,134300,41296899,387,387,387,387,0
|
|
20240924,134200,41296899,387,387,387,387,0
|
|
20240924,134100,41296899,387,387,387,387,0
|
|
20240924,134000,41296899,387,387,387,387,0
|
|
20240924,133900,41296899,387,387,387,387,0
|
|
20240924,133800,41296899,387,387,387,387,0
|
|
20240924,133700,41296899,387,387,387,387,0
|
|
20240924,133600,41296899,387,387,387,387,0
|
|
20240924,133500,41296899,387,387,387,387,0
|
|
20240924,133400,41296899,387,387,387,387,0
|
|
20240924,133300,41296899,387,387,387,387,0
|
|
20240924,133200,41296899,387,387,387,387,0
|
|
20240924,133100,41296899,387,387,387,387,0
|
|
20240924,133000,41296899,387,387,387,387,0
|
|
20240924,132900,41296899,387,387,387,387,5
|
|
20240924,132800,41294964,388,388,388,388,0
|
|
20240924,132700,41294964,388,388,388,388,0
|
|
20240924,132600,41294964,388,388,388,388,0
|
|
20240924,132500,41294964,388,388,388,388,0
|
|
20240924,132400,41294964,388,388,388,388,0
|
|
20240924,132300,41294964,388,388,388,388,0
|
|
20240924,132200,41294964,388,388,388,388,0
|
|
20240924,132100,41294964,388,388,388,388,0
|
|
20240924,132000,41294964,388,388,388,388,0
|
|
20240924,131900,41294964,388,388,388,388,0
|
|
20240924,131800,41294964,388,388,388,388,1
|
|
20240924,131700,41294576,385,386,386,385,1252
|
|
20240924,131600,40812542,385,385,385,385,0
|
|
20240924,131500,40812542,385,385,385,385,0
|
|
20240924,131400,40812542,385,385,385,385,0
|
|
20240924,131300,40812542,385,387,387,385,12551
|
|
20240924,131200,35979755,388,388,388,388,0
|
|
20240924,131100,35979755,388,388,388,388,0
|
|
20240924,131000,35979755,388,388,388,388,0
|
|
20240924,130900,35979755,388,388,388,388,0
|
|
20240924,130800,35979755,388,388,388,388,0
|
|
20240924,130700,35979755,388,388,388,388,0
|
|
20240924,130600,35979755,388,388,388,388,0
|
|
20240924,130500,35979755,388,388,388,388,0
|
|
20240924,130400,35979755,388,388,388,388,0
|
|
20240924,130300,35979755,388,388,388,388,0
|
|
20240924,130200,35979755,388,388,388,388,0
|
|
20240924,130100,35979755,388,388,388,388,0
|
|
20240924,130000,35979755,388,388,388,388,0
|
|
20240924,125900,35979755,388,388,388,388,0
|
|
20240924,125800,35979755,388,388,388,388,0
|
|
20240924,125700,35979755,388,388,388,388,0
|
|
20240924,125600,35979755,388,388,388,388,0
|
|
20240924,125500,35979755,388,388,388,388,0
|
|
20240924,125400,35979755,388,388,388,388,0
|
|
20240924,125300,35979755,388,388,388,388,0
|
|
20240924,125200,35979755,388,388,388,388,0
|
|
20240924,125100,35979755,388,388,388,388,0
|
|
20240924,125000,35979755,388,388,388,388,0
|
|
20240924,124900,35979755,388,388,388,388,2
|
|
20240924,124800,35978979,385,385,385,385,0
|
|
20240924,124700,35978979,385,385,385,385,0
|
|
20240924,124600,35978979,385,385,385,385,0
|
|
20240924,124500,35978979,385,385,385,385,0
|
|
20240924,124400,35978979,385,386,386,385,254
|
|
20240924,124300,35881185,388,388,388,388,0
|
|
20240924,124200,35881185,388,388,388,388,102
|
|
20240924,124100,35841609,388,388,388,388,0
|
|
20240924,124000,35841609,388,388,388,388,0
|
|
20240924,123900,35841609,388,388,388,388,0
|
|
20240924,123800,35841609,388,388,388,388,0
|
|
20240924,123700,35841609,388,388,388,388,454
|
|
20240924,123600,35665457,388,388,388,388,0
|
|
20240924,123500,35665457,388,388,388,388,0
|
|
20240924,123400,35665457,388,388,388,388,0
|
|
20240924,123300,35665457,388,388,388,388,0
|
|
20240924,123200,35665457,388,388,388,388,0
|
|
20240924,123100,35665457,388,388,388,388,0
|
|
20240924,123000,35665457,388,388,388,388,0
|
|
20240924,122900,35665457,388,388,388,388,0
|
|
20240924,122800,35665457,388,388,388,388,0
|
|
20240924,122700,35665457,388,388,388,388,0
|
|
20240924,122600,35665457,388,388,388,388,0
|
|
20240924,122500,35665457,388,388,388,388,0
|
|
20240924,122400,35665457,388,388,388,388,0
|
|
20240924,122300,35665457,388,388,388,388,4
|
|
20240924,122200,35663905,388,388,388,388,768
|
|
20240924,122100,35365921,388,388,388,388,526
|
|
20240924,122000,35161833,388,388,388,388,0
|
|
20240924,121900,35161833,388,388,388,388,0
|
|
20240924,121800,35161833,388,388,388,388,1
|
|
20240924,121700,35161445,388,388,388,388,1
|
|
20240924,121600,35161057,385,386,386,385,11047
|
|
20240924,121500,30906927,388,388,388,388,17
|
|
20240924,121400,30900331,388,388,388,388,0
|
|
20240924,121300,30900331,388,388,388,388,0
|
|
20240924,121200,30900331,388,388,388,388,0
|
|
20240924,121100,30900331,388,388,388,388,0
|
|
20240924,121000,30900331,388,388,388,388,0
|
|
20240924,120900,30900331,388,388,388,388,180
|
|
20240924,120800,30830491,388,388,388,388,0
|
|
20240924,120700,30830491,388,388,388,388,0
|
|
20240924,120600,30830491,388,388,388,388,0
|
|
20240924,120500,30830491,388,388,388,388,40
|
|
20240924,120400,30814971,388,388,388,388,0
|
|
20240924,120300,30814971,388,388,388,388,0
|
|
20240924,120200,30814971,388,388,388,388,0
|
|
20240924,120100,30814971,388,388,388,388,0
|
|
20240924,120000,30814971,388,388,388,388,0
|
|
20240924,115900,30814971,388,388,388,388,0
|
|
20240924,115800,30814971,388,388,388,388,0
|
|
20240924,115700,30814971,388,388,388,388,0
|
|
20240924,115600,30814971,388,388,388,388,0
|
|
20240924,115500,30814971,388,388,388,388,0
|
|
20240924,115400,30814971,388,388,388,388,0
|
|
20240924,115300,30814971,388,388,388,388,1090
|
|
20240924,115200,30392051,388,388,388,388,0
|
|
20240924,115100,30392051,388,388,388,388,33
|
|
20240924,115000,30379247,388,388,388,388,0
|
|
20240924,114900,30379247,388,388,388,388,0
|
|
20240924,114800,30379247,388,388,388,388,8
|
|
20240924,114700,30376143,388,388,388,388,0
|
|
20240924,114600,30376143,388,388,388,388,0
|
|
20240924,114500,30376143,388,388,388,388,0
|
|
20240924,114400,30376143,388,388,388,388,0
|
|
20240924,114300,30376143,388,388,388,388,0
|
|
20240924,114200,30376143,388,388,388,388,11
|
|
20240924,114100,30371875,388,388,388,386,27
|
|
20240924,114000,30361447,386,386,386,386,0
|
|
20240924,113900,30361447,386,386,386,386,0
|
|
20240924,113800,30361447,386,386,386,386,1
|
|
20240924,113700,30361061,385,385,385,385,0
|
|
20240924,113600,30361061,385,385,385,385,0
|
|
20240924,113500,30361061,385,385,385,385,0
|
|
20240924,113400,30361061,385,385,385,385,0
|
|
20240924,113300,30361061,385,385,385,385,0
|
|
20240924,113200,30361061,385,385,385,385,108
|
|
20240924,113100,30319481,386,386,386,386,5
|
|
20240924,113000,30317551,385,385,385,385,0
|
|
20240924,112900,30317551,385,385,385,385,0
|
|
20240924,112800,30317551,385,385,385,385,0
|
|
20240924,112700,30317551,385,385,385,385,0
|
|
20240924,112600,30317551,385,385,385,385,0
|
|
20240924,112500,30317551,385,385,385,385,0
|
|
20240924,112400,30317551,385,385,385,385,0
|
|
20240924,112300,30317551,385,385,385,385,0
|
|
20240924,112200,30317551,385,385,385,385,0
|
|
20240924,112100,30317551,385,385,385,385,0
|
|
20240924,112000,30317551,385,385,385,385,0
|
|
20240924,111900,30317551,385,385,385,385,0
|
|
20240924,111800,30317551,385,385,385,385,0
|
|
20240924,111700,30317551,385,385,385,385,0
|
|
20240924,111600,30317551,385,385,385,385,0
|
|
20240924,111500,30317551,385,386,386,385,200
|
|
20240924,111400,30240538,388,388,388,388,30
|
|
20240924,111300,30228898,388,388,388,388,0
|
|
20240924,111200,30228898,388,388,388,388,0
|
|
20240924,111100,30228898,388,388,388,388,0
|
|
20240924,111000,30228898,388,388,388,388,0
|
|
20240924,110900,30228898,388,388,388,388,0
|
|
20240924,110800,30228898,388,388,388,388,1
|
|
20240924,110700,30228510,385,385,385,385,7
|
|
20240924,110600,30225815,385,385,385,385,0
|
|
20240924,110500,30225815,385,385,385,385,0
|
|
20240924,110400,30225815,385,385,385,385,0
|
|
20240924,110300,30225815,385,385,385,385,0
|
|
20240924,110200,30225815,385,385,385,385,0
|
|
20240924,110100,30225815,385,385,385,385,3000
|
|
20240924,110000,29070815,385,385,385,385,0
|
|
20240924,105900,29070815,385,385,385,385,0
|
|
20240924,105800,29070815,385,385,385,385,0
|
|
20240924,105700,29070815,385,385,385,385,0
|
|
20240924,105600,29070815,385,385,385,385,0
|
|
20240924,105500,29070815,385,388,388,385,104
|
|
20240924,105400,29030772,385,385,385,385,0
|
|
20240924,105300,29030772,385,385,385,385,0
|
|
20240924,105200,29030772,385,385,385,385,0
|
|
20240924,105100,29030772,385,385,385,385,11994
|
|
20240924,105000,24413082,385,385,385,385,0
|
|
20240924,104900,24413082,385,385,385,385,226
|
|
20240924,104800,24326072,385,385,385,385,0
|
|
20240924,104700,24326072,385,385,385,385,5
|
|
20240924,104600,24324147,385,385,385,385,588
|
|
20240924,104500,24097767,385,384,385,384,13553
|
|
20240924,104400,18880862,385,385,385,385,0
|
|
20240924,104300,18880862,385,385,385,385,15026
|
|
20240924,104200,13095852,385,385,385,385,100
|
|
20240924,104100,13057352,385,385,385,385,1100
|
|
20240924,104000,12633852,385,384,385,384,1300
|
|
20240924,103900,12134352,385,385,385,385,130
|
|
20240924,103800,12084302,385,386,386,385,47
|
|
20240924,103700,12066199,385,385,385,385,0
|
|
20240924,103600,12066199,385,385,385,385,0
|
|
20240924,103500,12066199,385,385,385,385,0
|
|
20240924,103400,12066199,385,385,385,385,0
|
|
20240924,103300,12066199,385,385,385,385,525
|
|
20240924,103200,11864074,385,385,385,385,8
|
|
20240924,103100,11860994,388,388,388,388,26
|
|
20240924,103000,11850906,389,389,389,389,0
|
|
20240924,102900,11850906,389,389,389,389,0
|
|
20240924,102800,11850906,389,389,389,389,0
|
|
20240924,102700,11850906,389,388,389,388,2005
|
|
20240924,102600,11071819,388,388,388,388,0
|
|
20240924,102500,11071819,388,388,388,388,153
|
|
20240924,102400,11012455,385,385,385,385,994
|
|
20240924,102300,10629765,385,385,385,385,0
|
|
20240924,102200,10629765,385,385,385,385,0
|
|
20240924,102100,10629765,385,385,385,385,10
|
|
20240924,102000,10625915,385,385,385,385,0
|
|
20240924,101900,10625915,385,385,385,385,0
|
|
20240924,101800,10625915,385,385,385,385,0
|
|
20240924,101700,10625915,385,385,385,385,0
|
|
20240924,101600,10625915,385,385,385,385,1813
|
|
20240924,101500,9927910,386,386,386,386,1009
|
|
20240924,101400,9538436,388,388,388,388,12
|
|
20240924,101300,9533780,388,388,388,388,5
|
|
20240924,101200,9531840,388,388,388,388,1
|
|
20240924,101100,9531452,389,389,389,389,0
|
|
20240924,101000,9531452,389,389,389,389,0
|
|
20240924,100900,9531452,389,389,389,389,0
|
|
20240924,100800,9531452,389,389,389,389,0
|
|
20240924,100700,9531452,389,389,389,389,0
|
|
20240924,100600,9531452,389,389,389,389,0
|
|
20240924,100500,9531452,389,389,389,389,0
|
|
20240924,100400,9531452,389,389,389,389,20
|
|
20240924,100300,9523672,389,389,389,389,4
|
|
20240924,100200,9522116,388,388,388,388,210
|
|
20240924,100100,9440636,388,388,388,388,0
|
|
20240924,100000,9440636,388,388,388,388,0
|
|
20240924,095900,9440636,388,388,388,388,3
|
|
20240924,095800,9439472,385,385,385,385,0
|
|
20240924,095700,9439472,385,385,385,385,0
|
|
20240924,095600,9439472,385,385,385,385,0
|
|
20240924,095500,9439472,385,385,385,385,0
|
|
20240924,095400,9439472,385,385,385,385,1
|
|
20240924,095300,9439087,385,385,385,385,1
|
|
20240924,095200,9438702,384,386,386,384,61
|
|
20240924,095100,9415214,385,385,385,385,0
|
|
20240924,095000,9415214,385,385,385,385,0
|
|
20240924,094900,9415214,385,385,385,385,495
|
|
20240924,094800,9224639,387,387,387,387,0
|
|
20240924,094700,9224639,387,388,388,387,415
|
|
20240924,094600,9064029,388,388,388,388,1
|
|
20240924,094500,9063641,389,389,389,389,4700
|
|
20240924,094400,7235341,388,388,388,388,17
|
|
20240924,094300,7228745,389,389,389,389,0
|
|
20240924,094200,7228745,389,389,389,389,20
|
|
20240924,094100,7220965,389,389,389,389,104
|
|
20240924,094000,7180509,389,389,389,389,7
|
|
20240924,093900,7177786,389,389,389,389,11
|
|
20240924,093800,7173507,389,388,389,388,17
|
|
20240924,093700,7166896,389,389,389,389,0
|
|
20240924,093600,7166896,389,389,389,389,19
|
|
20240924,093500,7159505,389,389,389,389,0
|
|
20240924,093400,7159505,389,389,389,389,2
|
|
20240924,093300,7158727,389,389,389,389,0
|
|
20240924,093200,7158727,389,389,389,389,1
|
|
20240924,093100,7158338,389,389,389,389,0
|
|
20240924,093000,7158338,389,389,389,389,0
|
|
20240924,092900,7158338,389,389,389,389,0
|
|
20240924,092800,7158338,389,389,389,389,0
|
|
20240924,092700,7158338,389,389,389,389,0
|
|
20240924,092600,7158338,389,388,389,388,941
|
|
20240924,092500,6792342,387,384,387,384,127
|
|
20240924,092400,6743369,388,388,388,388,42
|
|
20240924,092300,6727073,389,388,389,388,54
|
|
20240924,092200,6706120,388,388,388,388,834
|
|
20240924,092100,6382528,388,388,388,388,964
|
|
20240924,092000,6008496,383,386,386,383,500
|
|
20240924,091900,5816098,385,389,389,385,65
|
|
20240924,091800,5791069,389,389,389,389,0
|
|
20240924,091700,5791069,389,387,389,386,2035
|
|
20240924,091600,5002429,388,388,388,388,4
|
|
20240924,091500,5000877,389,389,389,389,325
|
|
20240924,091400,4874452,389,389,389,389,200
|
|
20240924,091300,4796652,390,390,390,390,1
|
|
20240924,091200,4796262,389,389,389,389,2000
|
|
20240924,091100,4018262,390,390,390,390,200
|
|
20240924,091000,3940262,390,390,390,390,5
|
|
20240924,090900,3938312,389,389,389,389,63
|
|
20240924,090800,3913805,389,389,389,389,858
|
|
20240924,090700,3580043,389,388,389,388,54
|
|
20240924,090600,3559058,389,389,389,389,0
|
|
20240924,090500,3559058,389,389,389,389,0
|
|
20240924,090400,3559058,389,389,389,389,76
|
|
20240924,090300,3529494,389,389,389,389,514
|
|
20240924,090200,3329548,390,390,390,390,0
|
|
20240924,090100,3329548,390,390,390,390,1
|
|
20240924,090000,3329158,389,385,389,384,8633
|