595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185200,50040413,822,822,822,822,316
|
|
20240904,185100,50040413,822,822,822,822,0
|
|
20240904,185000,50040413,822,822,822,822,0
|
|
20240904,184900,50040413,822,822,822,822,0
|
|
20240904,184800,50040413,822,822,822,822,0
|
|
20240904,184700,50040413,822,822,822,822,0
|
|
20240904,184600,50040413,822,822,822,822,0
|
|
20240904,184500,50040413,822,822,822,822,0
|
|
20240904,184400,50040413,822,822,822,822,0
|
|
20240904,184300,50040413,822,822,822,822,0
|
|
20240904,184200,50040413,822,822,822,822,0
|
|
20240904,184100,50040413,822,822,822,822,0
|
|
20240904,184000,50040413,822,822,822,822,0
|
|
20240904,183900,50040413,822,822,822,822,0
|
|
20240904,183800,50040413,822,822,822,822,0
|
|
20240904,183700,50040413,822,822,822,822,0
|
|
20240904,183600,50040413,822,822,822,822,0
|
|
20240904,183500,50040413,822,822,822,822,0
|
|
20240904,183400,50040413,822,822,822,822,0
|
|
20240904,183300,50040413,822,822,822,822,0
|
|
20240904,183200,50040413,822,822,822,822,0
|
|
20240904,183100,50040413,822,822,822,822,0
|
|
20240904,183000,50040413,822,822,822,822,0
|
|
20240904,182900,50040413,822,822,822,822,0
|
|
20240904,182800,50040413,822,822,822,822,0
|
|
20240904,182700,50040413,822,822,822,822,0
|
|
20240904,182600,50040413,822,822,822,822,0
|
|
20240904,182500,50040413,822,822,822,822,0
|
|
20240904,182400,50040413,822,822,822,822,0
|
|
20240904,182300,50040413,822,822,822,822,0
|
|
20240904,182200,50040413,822,822,822,822,316
|
|
20240904,182100,50040413,822,822,822,822,0
|
|
20240904,182000,50040413,822,822,822,822,0
|
|
20240904,181900,50040413,822,822,822,822,0
|
|
20240904,181800,50040413,822,822,822,822,0
|
|
20240904,181700,50040413,822,822,822,822,0
|
|
20240904,181600,50040413,822,822,822,822,0
|
|
20240904,181500,50040413,822,822,822,822,0
|
|
20240904,181400,50040413,822,822,822,822,0
|
|
20240904,181300,50040413,822,822,822,822,0
|
|
20240904,181200,50040413,822,822,822,822,0
|
|
20240904,181100,50040413,822,822,822,822,0
|
|
20240904,181000,50040413,822,822,822,822,0
|
|
20240904,180900,50040413,822,822,822,822,0
|
|
20240904,180800,50040413,822,822,822,822,0
|
|
20240904,180700,50040413,822,822,822,822,0
|
|
20240904,180600,50040413,822,822,822,822,0
|
|
20240904,180500,50040413,822,822,822,822,0
|
|
20240904,180400,50040413,822,822,822,822,0
|
|
20240904,180300,50040413,822,822,822,822,0
|
|
20240904,180200,50040413,822,822,822,822,0
|
|
20240904,180100,50040413,822,822,822,822,0
|
|
20240904,180000,50040413,822,822,822,822,0
|
|
20240904,175900,50040413,822,822,822,822,0
|
|
20240904,175800,50040413,822,822,822,822,0
|
|
20240904,175700,50040413,822,822,822,822,0
|
|
20240904,175600,50040413,822,822,822,822,0
|
|
20240904,175500,50040413,822,822,822,822,0
|
|
20240904,175400,50040413,822,822,822,822,0
|
|
20240904,175300,50040413,822,822,822,822,0
|
|
20240904,175200,50040413,822,822,822,822,316
|
|
20240904,175100,50040413,822,822,822,822,0
|
|
20240904,175000,50040413,822,822,822,822,0
|
|
20240904,174900,50040413,822,822,822,822,0
|
|
20240904,174800,50040413,822,822,822,822,0
|
|
20240904,174700,50040413,822,822,822,822,0
|
|
20240904,174600,50040413,822,822,822,822,0
|
|
20240904,174500,50040413,822,822,822,822,0
|
|
20240904,174400,50040413,822,822,822,822,0
|
|
20240904,174300,50040413,822,822,822,822,0
|
|
20240904,174200,50040413,822,822,822,822,0
|
|
20240904,174100,50040413,822,822,822,822,0
|
|
20240904,174000,50040413,822,822,822,822,0
|
|
20240904,173900,50040413,822,822,822,822,0
|
|
20240904,173800,50040413,822,822,822,822,0
|
|
20240904,173700,50040413,822,822,822,822,0
|
|
20240904,173600,50040413,822,822,822,822,0
|
|
20240904,173500,50040413,822,822,822,822,0
|
|
20240904,173400,50040413,822,822,822,822,0
|
|
20240904,173300,50040413,822,822,822,822,0
|
|
20240904,173200,50040413,822,822,822,822,0
|
|
20240904,173100,50040413,822,822,822,822,0
|
|
20240904,173000,50040413,822,822,822,822,0
|
|
20240904,172900,50040413,822,822,822,822,0
|
|
20240904,172800,50040413,822,822,822,822,0
|
|
20240904,172700,50040413,822,822,822,822,0
|
|
20240904,172600,50040413,822,822,822,822,0
|
|
20240904,172500,50040413,822,822,822,822,0
|
|
20240904,172400,50040413,822,822,822,822,0
|
|
20240904,172300,50040413,822,822,822,822,0
|
|
20240904,172200,50040413,822,822,822,822,316
|
|
20240904,172100,50040413,822,822,822,822,0
|
|
20240904,172000,50040413,822,822,822,822,0
|
|
20240904,171900,50040413,822,822,822,822,0
|
|
20240904,171800,50040413,822,822,822,822,0
|
|
20240904,171700,50040413,822,822,822,822,0
|
|
20240904,171600,50040413,822,822,822,822,0
|
|
20240904,171500,50040413,822,822,822,822,0
|
|
20240904,171400,50040413,822,822,822,822,0
|
|
20240904,171300,50040413,822,822,822,822,0
|
|
20240904,171200,50040413,822,822,822,822,0
|
|
20240904,171100,50040413,822,822,822,822,0
|
|
20240904,171000,50040413,822,822,822,822,0
|
|
20240904,170900,50040413,822,822,822,822,0
|
|
20240904,170800,50040413,822,822,822,822,0
|
|
20240904,170700,50040413,822,822,822,822,0
|
|
20240904,170600,50040413,822,822,822,822,0
|
|
20240904,170500,50040413,822,822,822,822,0
|
|
20240904,170400,50040413,822,822,822,822,0
|
|
20240904,170300,50040413,822,822,822,822,0
|
|
20240904,170200,50040413,822,822,822,822,0
|
|
20240904,170100,50040413,822,822,822,822,0
|
|
20240904,170000,50040413,822,822,822,822,0
|
|
20240904,165900,50040413,822,822,822,822,0
|
|
20240904,165800,50040413,822,822,822,822,0
|
|
20240904,165700,50040413,822,822,822,822,0
|
|
20240904,165600,50040413,822,822,822,822,0
|
|
20240904,165500,50040413,822,822,822,822,0
|
|
20240904,165400,50040413,822,822,822,822,0
|
|
20240904,165300,50040413,822,822,822,822,0
|
|
20240904,165200,50040413,822,822,822,822,316
|
|
20240904,165100,50040413,822,822,822,822,0
|
|
20240904,165000,50040413,822,822,822,822,0
|
|
20240904,164900,50040413,822,822,822,822,0
|
|
20240904,164800,50040413,822,822,822,822,0
|
|
20240904,164700,50040413,822,822,822,822,0
|
|
20240904,164600,50040413,822,822,822,822,0
|
|
20240904,164500,50040413,822,822,822,822,0
|
|
20240904,164400,50040413,822,822,822,822,0
|
|
20240904,164300,50040413,822,822,822,822,0
|
|
20240904,164200,50040413,822,822,822,822,0
|
|
20240904,164100,50040413,822,822,822,822,0
|
|
20240904,164000,50040413,822,822,822,822,0
|
|
20240904,163900,50040413,822,822,822,822,0
|
|
20240904,163800,50040413,822,822,822,822,0
|
|
20240904,163700,50040413,822,822,822,822,0
|
|
20240904,163600,50040413,822,822,822,822,0
|
|
20240904,163500,50040413,822,822,822,822,0
|
|
20240904,163400,50040413,822,822,822,822,0
|
|
20240904,163300,50040413,822,822,822,822,0
|
|
20240904,163200,50040413,822,822,822,822,0
|
|
20240904,163100,50040413,822,822,822,822,0
|
|
20240904,163000,50040413,822,822,822,822,0
|
|
20240904,162900,50040413,822,822,822,822,0
|
|
20240904,162800,50040413,822,822,822,822,0
|
|
20240904,162700,50040413,822,822,822,822,0
|
|
20240904,162600,50040413,822,822,822,822,0
|
|
20240904,162500,50040413,822,822,822,822,0
|
|
20240904,162400,50040413,822,822,822,822,0
|
|
20240904,162300,50040413,822,822,822,822,0
|
|
20240904,162200,50040413,822,822,822,822,316
|
|
20240904,162100,50040413,822,822,822,822,0
|
|
20240904,162000,50040413,822,822,822,822,0
|
|
20240904,161900,50040413,822,822,822,822,0
|
|
20240904,161800,50040413,822,822,822,822,0
|
|
20240904,161700,50040413,822,822,822,822,0
|
|
20240904,161600,50040413,822,822,822,822,0
|
|
20240904,161500,50040413,822,822,822,822,0
|
|
20240904,161400,50040413,822,822,822,822,0
|
|
20240904,161300,50040413,822,822,822,822,0
|
|
20240904,161200,50040413,822,822,822,822,0
|
|
20240904,161100,50040413,822,822,822,822,0
|
|
20240904,161000,50040413,822,822,822,822,0
|
|
20240904,160900,50040413,822,822,822,822,0
|
|
20240904,160800,50040413,822,822,822,822,0
|
|
20240904,160700,50040413,822,822,822,822,0
|
|
20240904,160600,50040413,822,822,822,822,0
|
|
20240904,160500,50040413,822,822,822,822,0
|
|
20240904,160400,50040413,822,822,822,822,0
|
|
20240904,160300,50040413,822,822,822,822,0
|
|
20240904,160200,50040413,822,822,822,822,0
|
|
20240904,160100,50040413,822,822,822,822,0
|
|
20240904,160000,50040413,822,822,822,822,0
|
|
20240904,155900,50040413,822,822,822,822,0
|
|
20240904,155800,50040413,822,822,822,822,0
|
|
20240904,155700,50040413,822,822,822,822,0
|
|
20240904,155600,50040413,822,822,822,822,0
|
|
20240904,155500,50040413,822,822,822,822,0
|
|
20240904,155400,50040413,822,822,822,822,0
|
|
20240904,155300,50040413,822,822,822,822,0
|
|
20240904,155200,50040413,822,822,822,822,316
|
|
20240904,155100,50040413,822,822,822,822,0
|
|
20240904,155000,50040413,822,822,822,822,0
|
|
20240904,154900,50040413,822,822,822,822,0
|
|
20240904,154800,50040413,822,822,822,822,0
|
|
20240904,154700,50040413,822,822,822,822,0
|
|
20240904,154600,50040413,822,822,822,822,0
|
|
20240904,154500,50040413,822,822,822,822,0
|
|
20240904,154400,50040413,822,822,822,822,0
|
|
20240904,154300,50040413,822,822,822,822,0
|
|
20240904,154200,50040413,822,822,822,822,0
|
|
20240904,154100,50040413,822,822,822,822,0
|
|
20240904,154000,50040413,822,822,822,822,0
|
|
20240904,153900,50040413,822,822,822,822,0
|
|
20240904,153800,50040413,822,822,822,822,0
|
|
20240904,153700,50040413,822,822,822,822,0
|
|
20240904,153600,50040413,822,822,822,822,0
|
|
20240904,153500,50040413,822,822,822,822,0
|
|
20240904,153400,50040413,822,822,822,822,0
|
|
20240904,153300,50040413,822,822,822,822,0
|
|
20240904,153200,50040413,822,822,822,822,0
|
|
20240904,153100,50040413,822,822,822,822,0
|
|
20240904,153000,50040413,822,822,822,822,316
|
|
20240904,152900,49780661,828,828,828,828,0
|
|
20240904,152800,49780661,828,828,828,828,0
|
|
20240904,152700,49780661,828,828,828,828,0
|
|
20240904,152600,49780661,828,828,828,828,0
|
|
20240904,152500,49780661,828,828,828,828,0
|
|
20240904,152400,49780661,828,828,828,828,0
|
|
20240904,152300,49780661,828,828,828,828,0
|
|
20240904,152200,49780661,828,828,828,828,0
|
|
20240904,152100,49780661,828,828,828,828,0
|
|
20240904,152000,49780661,828,828,828,828,0
|
|
20240904,151900,49780661,828,825,828,825,401
|
|
20240904,151800,49448682,826,826,826,826,0
|
|
20240904,151700,49448682,826,826,826,826,0
|
|
20240904,151600,49448682,826,826,826,826,0
|
|
20240904,151500,49448682,826,826,826,826,2
|
|
20240904,151400,49447030,823,825,825,823,3059
|
|
20240904,151300,46923357,824,824,824,824,20
|
|
20240904,151200,46906877,824,825,825,824,2
|
|
20240904,151100,46905228,826,826,826,826,1
|
|
20240904,151000,46904402,822,822,822,822,0
|
|
20240904,150900,46904402,822,822,822,822,0
|
|
20240904,150800,46904402,822,822,822,822,0
|
|
20240904,150700,46904402,822,822,822,822,0
|
|
20240904,150600,46904402,822,822,822,822,1
|
|
20240904,150500,46903580,823,825,825,823,83
|
|
20240904,150400,46835111,825,825,825,825,10
|
|
20240904,150300,46826861,823,823,823,823,0
|
|
20240904,150200,46826861,823,823,823,823,0
|
|
20240904,150100,46826861,823,823,823,823,0
|
|
20240904,150000,46826861,823,823,823,823,0
|
|
20240904,145900,46826861,823,823,823,823,0
|
|
20240904,145800,46826861,823,823,823,823,0
|
|
20240904,145700,46826861,823,824,824,823,2
|
|
20240904,145600,46825214,823,823,823,823,0
|
|
20240904,145500,46825214,823,823,823,823,0
|
|
20240904,145400,46825214,823,823,823,823,0
|
|
20240904,145300,46825214,823,823,823,823,0
|
|
20240904,145200,46825214,823,823,823,823,1
|
|
20240904,145100,46824391,819,818,819,818,752
|
|
20240904,145000,46209005,819,820,820,819,33
|
|
20240904,144900,46181946,823,823,823,823,0
|
|
20240904,144800,46181946,823,823,823,823,0
|
|
20240904,144700,46181946,823,825,826,823,26
|
|
20240904,144600,46160485,826,826,826,826,0
|
|
20240904,144500,46160485,826,826,826,826,1816
|
|
20240904,144400,44660469,826,823,826,823,3000
|
|
20240904,144300,42184094,825,825,825,825,0
|
|
20240904,144200,42184094,825,825,825,825,0
|
|
20240904,144100,42184094,825,825,825,825,0
|
|
20240904,144000,42184094,825,825,825,825,0
|
|
20240904,143900,42184094,825,825,825,825,0
|
|
20240904,143800,42184094,825,825,825,825,0
|
|
20240904,143700,42184094,825,824,825,824,150
|
|
20240904,143600,42060363,822,822,822,822,0
|
|
20240904,143500,42060363,822,822,822,822,0
|
|
20240904,143400,42060363,822,822,822,822,0
|
|
20240904,143300,42060363,822,822,822,822,0
|
|
20240904,143200,42060363,822,822,822,822,0
|
|
20240904,143100,42060363,822,822,822,822,0
|
|
20240904,143000,42060363,822,822,822,822,0
|
|
20240904,142900,42060363,822,822,822,822,0
|
|
20240904,142800,42060363,822,822,822,822,0
|
|
20240904,142700,42060363,822,822,822,822,3
|
|
20240904,142600,42057897,816,816,816,816,0
|
|
20240904,142500,42057897,816,816,816,816,0
|
|
20240904,142400,42057897,816,816,816,816,0
|
|
20240904,142300,42057897,816,820,820,816,1000
|
|
20240904,142200,41239881,819,819,819,819,0
|
|
20240904,142100,41239881,819,819,819,819,0
|
|
20240904,142000,41239881,819,819,819,819,0
|
|
20240904,141900,41239881,819,819,819,819,0
|
|
20240904,141800,41239881,819,819,819,819,0
|
|
20240904,141700,41239881,819,819,819,819,0
|
|
20240904,141600,41239881,819,819,819,819,0
|
|
20240904,141500,41239881,819,819,819,819,0
|
|
20240904,141400,41239881,819,820,820,819,1600
|
|
20240904,141300,39929480,819,819,819,819,0
|
|
20240904,141200,39929480,819,819,819,819,0
|
|
20240904,141100,39929480,819,819,819,819,0
|
|
20240904,141000,39929480,819,819,819,819,0
|
|
20240904,140900,39929480,819,819,819,819,0
|
|
20240904,140800,39929480,819,819,819,819,0
|
|
20240904,140700,39929480,819,819,819,819,0
|
|
20240904,140600,39929480,819,819,819,819,0
|
|
20240904,140500,39929480,819,819,819,819,0
|
|
20240904,140400,39929480,819,819,819,819,0
|
|
20240904,140300,39929480,819,819,819,819,0
|
|
20240904,140200,39929480,819,819,819,819,0
|
|
20240904,140100,39929480,819,819,819,819,0
|
|
20240904,140000,39929480,819,819,819,819,0
|
|
20240904,135900,39929480,819,819,819,819,0
|
|
20240904,135800,39929480,819,819,819,819,100
|
|
20240904,135700,39847580,819,822,822,819,105
|
|
20240904,135600,39761321,820,820,820,820,0
|
|
20240904,135500,39761321,820,820,820,820,0
|
|
20240904,135400,39761321,820,820,820,820,0
|
|
20240904,135300,39761321,820,820,820,820,0
|
|
20240904,135200,39761321,820,820,820,820,0
|
|
20240904,135100,39761321,820,820,820,820,0
|
|
20240904,135000,39761321,820,820,820,820,0
|
|
20240904,134900,39761321,820,820,820,820,0
|
|
20240904,134800,39761321,820,820,820,820,0
|
|
20240904,134700,39761321,820,821,821,820,148
|
|
20240904,134600,39639913,821,821,821,821,0
|
|
20240904,134500,39639913,821,821,821,821,0
|
|
20240904,134400,39639913,821,821,821,821,0
|
|
20240904,134300,39639913,821,821,821,821,0
|
|
20240904,134200,39639913,821,821,821,821,0
|
|
20240904,134100,39639913,821,821,821,821,0
|
|
20240904,134000,39639913,821,821,821,821,0
|
|
20240904,133900,39639913,821,821,821,821,0
|
|
20240904,133800,39639913,821,821,821,821,0
|
|
20240904,133700,39639913,821,821,821,821,0
|
|
20240904,133600,39639913,821,821,821,821,0
|
|
20240904,133500,39639913,821,821,821,821,0
|
|
20240904,133400,39639913,821,821,821,821,0
|
|
20240904,133300,39639913,821,821,821,821,0
|
|
20240904,133200,39639913,821,821,821,821,0
|
|
20240904,133100,39639913,821,821,821,821,0
|
|
20240904,133000,39639913,821,821,821,821,0
|
|
20240904,132900,39639913,821,821,821,821,0
|
|
20240904,132800,39639913,821,821,821,821,0
|
|
20240904,132700,39639913,821,821,821,821,0
|
|
20240904,132600,39639913,821,821,821,821,0
|
|
20240904,132500,39639913,821,821,821,821,0
|
|
20240904,132400,39639913,821,821,821,821,0
|
|
20240904,132300,39639913,821,821,821,821,0
|
|
20240904,132200,39639913,821,821,821,821,0
|
|
20240904,132100,39639913,821,821,821,821,0
|
|
20240904,132000,39639913,821,821,821,821,1
|
|
20240904,131900,39639092,820,821,821,820,2
|
|
20240904,131800,39637451,821,822,822,821,2
|
|
20240904,131700,39635808,823,823,823,823,5
|
|
20240904,131600,39631693,820,820,820,820,2
|
|
20240904,131500,39630053,822,822,822,822,1
|
|
20240904,131400,39629231,822,822,822,822,0
|
|
20240904,131300,39629231,822,823,823,822,2
|
|
20240904,131200,39627586,825,825,825,825,0
|
|
20240904,131100,39627586,825,818,825,817,208
|
|
20240904,131000,39457585,817,819,819,817,50
|
|
20240904,130900,39416732,816,821,821,816,1353
|
|
20240904,130800,38306267,821,822,822,821,124
|
|
20240904,130700,38204462,821,821,821,821,0
|
|
20240904,130600,38204462,821,821,821,821,0
|
|
20240904,130500,38204462,821,821,821,821,0
|
|
20240904,130400,38204462,821,822,822,821,123
|
|
20240904,130300,38103478,822,822,822,822,0
|
|
20240904,130200,38103478,822,820,822,820,8479
|
|
20240904,130100,31142249,817,817,817,817,2
|
|
20240904,130000,31140615,816,817,817,816,2
|
|
20240904,125900,31138982,817,817,817,817,0
|
|
20240904,125800,31138982,817,817,817,817,3
|
|
20240904,125700,31136531,816,819,819,816,13
|
|
20240904,125600,31125917,820,820,820,820,0
|
|
20240904,125500,31125917,820,820,820,820,0
|
|
20240904,125400,31125917,820,820,820,820,0
|
|
20240904,125300,31125917,820,820,820,820,0
|
|
20240904,125200,31125917,820,820,820,820,0
|
|
20240904,125100,31125917,820,820,820,820,0
|
|
20240904,125000,31125917,820,820,820,820,2200
|
|
20240904,124900,29321917,820,820,820,820,5351
|
|
20240904,124800,24934097,820,820,820,820,2446
|
|
20240904,124700,22928377,825,825,825,825,0
|
|
20240904,124600,22928377,825,825,825,825,0
|
|
20240904,124500,22928377,825,825,825,825,0
|
|
20240904,124400,22928377,825,825,825,825,0
|
|
20240904,124300,22928377,825,825,825,825,0
|
|
20240904,124200,22928377,825,825,825,825,0
|
|
20240904,124100,22928377,825,825,825,825,1
|
|
20240904,124000,22927552,826,826,826,826,0
|
|
20240904,123900,22927552,826,826,826,826,0
|
|
20240904,123800,22927552,826,826,826,826,0
|
|
20240904,123700,22927552,826,826,826,826,0
|
|
20240904,123600,22927552,826,826,826,826,0
|
|
20240904,123500,22927552,826,826,826,826,0
|
|
20240904,123400,22927552,826,826,826,826,0
|
|
20240904,123300,22927552,826,826,826,826,0
|
|
20240904,123200,22927552,826,826,826,826,0
|
|
20240904,123100,22927552,826,826,826,826,0
|
|
20240904,123000,22927552,826,826,826,826,0
|
|
20240904,122900,22927552,826,826,826,826,0
|
|
20240904,122800,22927552,826,821,826,821,17
|
|
20240904,122700,22913527,820,820,820,820,0
|
|
20240904,122600,22913527,820,813,820,812,10263
|
|
20240904,122500,14503412,813,813,813,813,0
|
|
20240904,122400,14503412,813,813,813,813,25
|
|
20240904,122300,14483087,812,812,812,812,0
|
|
20240904,122200,14483087,812,812,812,812,0
|
|
20240904,122100,14483087,812,813,813,812,502
|
|
20240904,122000,14074962,818,818,818,818,0
|
|
20240904,121900,14074962,818,818,818,818,0
|
|
20240904,121800,14074962,818,818,818,818,0
|
|
20240904,121700,14074962,818,818,818,818,0
|
|
20240904,121600,14074962,818,818,818,818,0
|
|
20240904,121500,14074962,818,818,818,818,0
|
|
20240904,121400,14074962,818,818,818,818,0
|
|
20240904,121300,14074962,818,818,818,818,0
|
|
20240904,121200,14074962,818,818,818,818,0
|
|
20240904,121100,14074962,818,818,818,818,0
|
|
20240904,121000,14074962,818,815,818,815,317
|
|
20240904,120900,13815879,815,815,815,815,0
|
|
20240904,120800,13815879,815,815,815,815,15
|
|
20240904,120700,13803654,809,809,809,809,0
|
|
20240904,120600,13803654,809,809,809,809,0
|
|
20240904,120500,13803654,809,809,809,809,0
|
|
20240904,120400,13803654,809,809,809,809,0
|
|
20240904,120300,13803654,809,809,809,809,0
|
|
20240904,120200,13803654,809,809,809,809,1
|
|
20240904,120100,13802845,808,808,808,808,0
|
|
20240904,120000,13802845,808,808,808,808,0
|
|
20240904,115900,13802845,808,808,808,808,116
|
|
20240904,115800,13709117,809,811,811,809,183
|
|
20240904,115700,13560837,811,813,813,811,16
|
|
20240904,115600,13547858,813,816,816,813,4
|
|
20240904,115500,13544600,801,824,824,800,3035
|
|
20240904,115400,11076757,825,825,825,825,0
|
|
20240904,115300,11076757,825,825,825,825,1
|
|
20240904,115200,11075932,825,825,825,825,0
|
|
20240904,115100,11075932,825,825,825,825,1
|
|
20240904,115000,11075107,827,827,827,827,0
|
|
20240904,114900,11075107,827,827,827,827,0
|
|
20240904,114800,11075107,827,827,827,827,0
|
|
20240904,114700,11075107,827,827,827,827,0
|
|
20240904,114600,11075107,827,827,827,827,0
|
|
20240904,114500,11075107,827,827,827,827,0
|
|
20240904,114400,11075107,827,827,827,827,0
|
|
20240904,114300,11075107,827,827,827,827,0
|
|
20240904,114200,11075107,827,827,827,827,1
|
|
20240904,114100,11074280,829,829,829,829,0
|
|
20240904,114000,11074280,829,829,829,829,0
|
|
20240904,113900,11074280,829,829,829,829,0
|
|
20240904,113800,11074280,829,829,829,829,0
|
|
20240904,113700,11074280,829,829,829,829,0
|
|
20240904,113600,11074280,829,829,829,829,100
|
|
20240904,113500,10991380,820,820,820,820,0
|
|
20240904,113400,10991380,820,820,820,820,0
|
|
20240904,113300,10991380,820,822,822,820,167
|
|
20240904,113200,10854410,820,823,823,820,1519
|
|
20240904,113100,9608695,823,830,830,823,1350
|
|
20240904,113000,8496174,825,825,825,825,0
|
|
20240904,112900,8496174,825,826,826,825,79
|
|
20240904,112800,8430947,825,829,829,825,290
|
|
20240904,112700,8190843,829,830,830,829,101
|
|
20240904,112600,8107014,834,834,834,834,0
|
|
20240904,112500,8107014,834,834,834,834,0
|
|
20240904,112400,8107014,834,834,834,834,0
|
|
20240904,112300,8107014,834,834,834,834,0
|
|
20240904,112200,8107014,834,834,834,834,0
|
|
20240904,112100,8107014,834,834,834,834,0
|
|
20240904,112000,8107014,834,833,834,833,359
|
|
20240904,111900,7807618,834,834,834,834,2
|
|
20240904,111800,7805950,834,834,834,834,2
|
|
20240904,111700,7804282,834,834,834,834,2
|
|
20240904,111600,7802614,834,828,834,828,18
|
|
20240904,111500,7787698,828,830,830,828,700
|
|
20240904,111400,7208068,834,834,834,834,0
|
|
20240904,111300,7208068,834,834,834,834,4
|
|
20240904,111200,7204732,834,834,834,834,2
|
|
20240904,111100,7203064,834,834,834,834,2
|
|
20240904,111000,7201396,834,834,834,834,2
|
|
20240904,110900,7199728,828,834,834,828,52
|
|
20240904,110800,7156626,834,834,834,834,2
|
|
20240904,110700,7154958,834,834,834,834,2
|
|
20240904,110600,7153290,834,834,834,834,2
|
|
20240904,110500,7151622,834,834,834,834,2
|
|
20240904,110400,7149954,834,834,834,834,2
|
|
20240904,110300,7148286,834,834,834,834,0
|
|
20240904,110200,7148286,834,827,834,827,218
|
|
20240904,110100,6967986,827,834,834,827,186
|
|
20240904,110000,6814015,834,834,834,834,2
|
|
20240904,105900,6812347,833,833,833,833,0
|
|
20240904,105800,6812347,833,833,833,833,2
|
|
20240904,105700,6810681,833,833,833,825,1002
|
|
20240904,105600,5982715,832,834,834,832,67
|
|
20240904,105500,5926912,834,834,834,834,4
|
|
20240904,105400,5923576,834,834,834,834,2
|
|
20240904,105300,5921908,834,834,834,834,0
|
|
20240904,105200,5921908,834,834,834,834,2
|
|
20240904,105100,5920240,834,834,834,834,2
|
|
20240904,105000,5918572,834,834,834,834,0
|
|
20240904,104900,5918572,834,834,834,834,2
|
|
20240904,104800,5916904,834,834,834,834,2
|
|
20240904,104700,5915236,834,834,834,834,2
|
|
20240904,104600,5913568,834,834,834,834,0
|
|
20240904,104500,5913568,834,834,834,834,24
|
|
20240904,104400,5893552,838,838,838,838,2
|
|
20240904,104300,5891876,838,838,838,838,2
|
|
20240904,104200,5890200,838,838,838,838,2
|
|
20240904,104100,5888524,838,838,838,838,2
|
|
20240904,104000,5886848,838,838,838,838,2
|
|
20240904,103900,5885172,838,838,838,838,2
|
|
20240904,103800,5883496,838,838,838,838,2
|
|
20240904,103700,5881820,838,838,838,838,2
|
|
20240904,103600,5880144,838,838,838,838,0
|
|
20240904,103500,5880144,838,838,838,838,4
|
|
20240904,103400,5876792,838,838,838,838,2
|
|
20240904,103300,5875116,838,838,838,838,4
|
|
20240904,103200,5871764,838,838,838,838,2
|
|
20240904,103100,5870088,838,838,838,838,2
|
|
20240904,103000,5868412,838,838,838,838,4
|
|
20240904,102900,5865060,838,838,838,838,0
|
|
20240904,102800,5865060,838,837,838,837,14
|
|
20240904,102700,5853341,836,836,836,836,5
|
|
20240904,102600,5849161,836,836,836,836,2
|
|
20240904,102500,5847489,836,836,836,836,4
|
|
20240904,102400,5844145,834,834,834,834,1
|
|
20240904,102300,5843311,836,836,836,836,2
|
|
20240904,102200,5841639,834,834,834,834,4
|
|
20240904,102100,5838303,833,833,833,833,1
|
|
20240904,102000,5837470,834,834,834,834,2
|
|
20240904,101900,5835802,834,834,834,834,4
|
|
20240904,101800,5832466,834,834,834,834,2
|
|
20240904,101700,5830798,836,836,836,836,0
|
|
20240904,101600,5830798,836,836,836,836,2
|
|
20240904,101500,5829126,834,834,834,834,2
|
|
20240904,101400,5827458,834,834,834,834,0
|
|
20240904,101300,5827458,834,830,834,827,603
|
|
20240904,101200,5328603,833,833,833,833,0
|
|
20240904,101100,5328603,833,833,833,833,0
|
|
20240904,101000,5328603,833,833,833,833,0
|
|
20240904,100900,5328603,833,833,833,833,0
|
|
20240904,100800,5328603,833,833,833,833,0
|
|
20240904,100700,5328603,833,833,833,833,2
|
|
20240904,100600,5326937,833,831,833,831,2
|
|
20240904,100500,5325273,831,831,831,831,0
|
|
20240904,100400,5325273,831,831,831,831,2
|
|
20240904,100300,5323611,830,830,830,830,0
|
|
20240904,100200,5323611,830,831,831,830,123
|
|
20240904,100100,5221498,833,833,833,833,24
|
|
20240904,100000,5201506,833,832,833,832,12
|
|
20240904,095900,5191520,833,833,833,833,603
|
|
20240904,095800,4689221,835,835,835,835,0
|
|
20240904,095700,4689221,835,835,835,835,2
|
|
20240904,095600,4687551,833,834,834,833,11
|
|
20240904,095500,4678378,835,835,835,835,2
|
|
20240904,095400,4676708,835,835,835,835,2
|
|
20240904,095300,4675038,835,835,835,835,0
|
|
20240904,095200,4675038,835,835,835,835,0
|
|
20240904,095100,4675038,835,835,835,835,2
|
|
20240904,095000,4673368,834,834,834,834,0
|
|
20240904,094900,4673368,834,834,834,834,0
|
|
20240904,094800,4673368,834,834,834,834,1
|
|
20240904,094700,4672534,834,834,834,834,0
|
|
20240904,094600,4672534,834,834,834,834,0
|
|
20240904,094500,4672534,834,834,834,834,0
|
|
20240904,094400,4672534,834,834,834,834,0
|
|
20240904,094300,4672534,834,833,834,833,2
|
|
20240904,094200,4670867,832,832,832,832,0
|
|
20240904,094100,4670867,832,832,832,832,0
|
|
20240904,094000,4670867,832,832,832,832,32
|
|
20240904,093900,4644243,831,831,831,831,1
|
|
20240904,093800,4643412,832,832,832,832,1
|
|
20240904,093700,4642580,831,831,831,831,0
|
|
20240904,093600,4642580,831,831,831,831,0
|
|
20240904,093500,4642580,831,831,831,831,34
|
|
20240904,093400,4614326,831,831,831,831,1
|
|
20240904,093300,4613495,831,831,831,831,1
|
|
20240904,093200,4612664,832,832,832,832,12
|
|
20240904,093100,4602680,832,832,832,832,1
|
|
20240904,093000,4601848,827,827,827,827,0
|
|
20240904,092900,4601848,827,827,827,827,4
|
|
20240904,092800,4598540,827,827,827,827,0
|
|
20240904,092700,4598540,827,833,833,827,200
|
|
20240904,092600,4432695,834,834,834,834,0
|
|
20240904,092500,4432695,834,834,834,834,42
|
|
20240904,092400,4397667,834,834,834,834,78
|
|
20240904,092300,4332615,834,834,834,834,2
|
|
20240904,092200,4330947,834,834,834,834,0
|
|
20240904,092100,4330947,834,834,834,834,1
|
|
20240904,092000,4330113,836,836,836,836,0
|
|
20240904,091900,4330113,836,836,836,836,0
|
|
20240904,091800,4330113,836,839,839,836,5
|
|
20240904,091700,4325926,840,828,843,828,775
|
|
20240904,091600,3676172,827,827,827,827,0
|
|
20240904,091500,3676172,827,827,827,827,0
|
|
20240904,091400,3676172,827,827,827,827,0
|
|
20240904,091300,3676172,827,828,828,827,3
|
|
20240904,091200,3673689,828,828,828,828,0
|
|
20240904,091100,3673689,828,828,828,828,1
|
|
20240904,091000,3672861,827,827,827,827,3
|
|
20240904,090900,3670380,826,826,826,826,0
|
|
20240904,090800,3670380,826,826,826,826,1
|
|
20240904,090700,3669554,825,825,825,825,0
|
|
20240904,090600,3669554,825,825,825,825,0
|
|
20240904,090500,3669554,825,829,830,825,18
|
|
20240904,090400,3654665,830,833,833,830,4
|
|
20240904,090300,3651339,825,835,835,824,3584
|
|
20240904,090200,693754,836,836,836,836,0
|
|
20240904,090100,693754,836,838,843,836,351
|
|
20240904,090000,399608,836,836,836,836,478
|