628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192500,70781285,715,715,715,715,3237
|
|
20240912,192400,70781285,715,715,715,715,0
|
|
20240912,192300,70781285,715,715,715,715,0
|
|
20240912,192200,70781285,715,715,715,715,0
|
|
20240912,192100,70781285,715,715,715,715,0
|
|
20240912,192000,70781285,715,715,715,715,0
|
|
20240912,191900,70781285,715,715,715,715,0
|
|
20240912,191800,70781285,715,715,715,715,0
|
|
20240912,191700,70781285,715,715,715,715,0
|
|
20240912,191600,70781285,715,715,715,715,0
|
|
20240912,191500,70781285,715,715,715,715,0
|
|
20240912,191400,70781285,715,715,715,715,0
|
|
20240912,191300,70781285,715,715,715,715,0
|
|
20240912,191200,70781285,715,715,715,715,0
|
|
20240912,191100,70781285,715,715,715,715,0
|
|
20240912,191000,70781285,715,715,715,715,0
|
|
20240912,190900,70781285,715,715,715,715,0
|
|
20240912,190800,70781285,715,715,715,715,0
|
|
20240912,190700,70781285,715,715,715,715,0
|
|
20240912,190600,70781285,715,715,715,715,0
|
|
20240912,190500,70781285,715,715,715,715,0
|
|
20240912,190400,70781285,715,715,715,715,0
|
|
20240912,190300,70781285,715,715,715,715,0
|
|
20240912,190200,70781285,715,715,715,715,0
|
|
20240912,190100,70781285,715,715,715,715,0
|
|
20240912,190000,70781285,715,715,715,715,0
|
|
20240912,185900,70781285,715,715,715,715,0
|
|
20240912,185800,70781285,715,715,715,715,0
|
|
20240912,185700,70781285,715,715,715,715,0
|
|
20240912,185600,70781285,715,715,715,715,0
|
|
20240912,185500,70781285,715,715,715,715,3237
|
|
20240912,185400,70781285,715,715,715,715,0
|
|
20240912,185300,70781285,715,715,715,715,0
|
|
20240912,185200,70781285,715,715,715,715,0
|
|
20240912,185100,70781285,715,715,715,715,0
|
|
20240912,185000,70781285,715,715,715,715,0
|
|
20240912,184900,70781285,715,715,715,715,0
|
|
20240912,184800,70781285,715,715,715,715,0
|
|
20240912,184700,70781285,715,715,715,715,0
|
|
20240912,184600,70781285,715,715,715,715,0
|
|
20240912,184500,70781285,715,715,715,715,0
|
|
20240912,184400,70781285,715,715,715,715,0
|
|
20240912,184300,70781285,715,715,715,715,0
|
|
20240912,184200,70781285,715,715,715,715,0
|
|
20240912,184100,70781285,715,715,715,715,0
|
|
20240912,184000,70781285,715,715,715,715,0
|
|
20240912,183900,70781285,715,715,715,715,0
|
|
20240912,183800,70781285,715,715,715,715,0
|
|
20240912,183700,70781285,715,715,715,715,0
|
|
20240912,183600,70781285,715,715,715,715,0
|
|
20240912,183500,70781285,715,715,715,715,0
|
|
20240912,183400,70781285,715,715,715,715,0
|
|
20240912,183300,70781285,715,715,715,715,0
|
|
20240912,183200,70781285,715,715,715,715,0
|
|
20240912,183100,70781285,715,715,715,715,0
|
|
20240912,183000,70781285,715,715,715,715,0
|
|
20240912,182900,70781285,715,715,715,715,0
|
|
20240912,182800,70781285,715,715,715,715,0
|
|
20240912,182700,70781285,715,715,715,715,0
|
|
20240912,182600,70781285,715,715,715,715,0
|
|
20240912,182500,70781285,715,715,715,715,3237
|
|
20240912,182400,70781285,715,715,715,715,0
|
|
20240912,182300,70781285,715,715,715,715,0
|
|
20240912,182200,70781285,715,715,715,715,0
|
|
20240912,182100,70781285,715,715,715,715,0
|
|
20240912,182000,70781285,715,715,715,715,0
|
|
20240912,181900,70781285,715,715,715,715,0
|
|
20240912,181800,70781285,715,715,715,715,0
|
|
20240912,181700,70781285,715,715,715,715,0
|
|
20240912,181600,70781285,715,715,715,715,0
|
|
20240912,181500,70781285,715,715,715,715,0
|
|
20240912,181400,70781285,715,715,715,715,0
|
|
20240912,181300,70781285,715,715,715,715,0
|
|
20240912,181200,70781285,715,715,715,715,0
|
|
20240912,181100,70781285,715,715,715,715,0
|
|
20240912,181000,70781285,715,715,715,715,0
|
|
20240912,180900,70781285,715,715,715,715,0
|
|
20240912,180800,70781285,715,715,715,715,0
|
|
20240912,180700,70781285,715,715,715,715,0
|
|
20240912,180600,70781285,715,715,715,715,0
|
|
20240912,180500,70781285,715,715,715,715,0
|
|
20240912,180400,70781285,715,715,715,715,0
|
|
20240912,180300,70781285,715,715,715,715,0
|
|
20240912,180200,70781285,715,715,715,715,0
|
|
20240912,180100,70781285,715,715,715,715,0
|
|
20240912,180000,70781285,715,715,715,715,0
|
|
20240912,175900,70781285,715,715,715,715,0
|
|
20240912,175800,70781285,715,715,715,715,0
|
|
20240912,175700,70781285,715,715,715,715,0
|
|
20240912,175600,70781285,715,715,715,715,0
|
|
20240912,175500,70781285,715,715,715,715,3237
|
|
20240912,175400,70781285,715,715,715,715,0
|
|
20240912,175300,70781285,715,715,715,715,0
|
|
20240912,175200,70781285,715,715,715,715,0
|
|
20240912,175100,70781285,715,715,715,715,0
|
|
20240912,175000,70781285,715,715,715,715,0
|
|
20240912,174900,70781285,715,715,715,715,0
|
|
20240912,174800,70781285,715,715,715,715,0
|
|
20240912,174700,70781285,715,715,715,715,0
|
|
20240912,174600,70781285,715,715,715,715,0
|
|
20240912,174500,70781285,715,715,715,715,0
|
|
20240912,174400,70781285,715,715,715,715,0
|
|
20240912,174300,70781285,715,715,715,715,0
|
|
20240912,174200,70781285,715,715,715,715,0
|
|
20240912,174100,70781285,715,715,715,715,0
|
|
20240912,174000,70781285,715,715,715,715,0
|
|
20240912,173900,70781285,715,715,715,715,0
|
|
20240912,173800,70781285,715,715,715,715,0
|
|
20240912,173700,70781285,715,715,715,715,0
|
|
20240912,173600,70781285,715,715,715,715,0
|
|
20240912,173500,70781285,715,715,715,715,0
|
|
20240912,173400,70781285,715,715,715,715,0
|
|
20240912,173300,70781285,715,715,715,715,0
|
|
20240912,173200,70781285,715,715,715,715,0
|
|
20240912,173100,70781285,715,715,715,715,0
|
|
20240912,173000,70781285,715,715,715,715,0
|
|
20240912,172900,70781285,715,715,715,715,0
|
|
20240912,172800,70781285,715,715,715,715,0
|
|
20240912,172700,70781285,715,715,715,715,0
|
|
20240912,172600,70781285,715,715,715,715,0
|
|
20240912,172500,70781285,715,715,715,715,3237
|
|
20240912,172400,70781285,715,715,715,715,0
|
|
20240912,172300,70781285,715,715,715,715,0
|
|
20240912,172200,70781285,715,715,715,715,0
|
|
20240912,172100,70781285,715,715,715,715,0
|
|
20240912,172000,70781285,715,715,715,715,0
|
|
20240912,171900,70781285,715,715,715,715,0
|
|
20240912,171800,70781285,715,715,715,715,0
|
|
20240912,171700,70781285,715,715,715,715,0
|
|
20240912,171600,70781285,715,715,715,715,0
|
|
20240912,171500,70781285,715,715,715,715,0
|
|
20240912,171400,70781285,715,715,715,715,0
|
|
20240912,171300,70781285,715,715,715,715,0
|
|
20240912,171200,70781285,715,715,715,715,0
|
|
20240912,171100,70781285,715,715,715,715,0
|
|
20240912,171000,70781285,715,715,715,715,0
|
|
20240912,170900,70781285,715,715,715,715,0
|
|
20240912,170800,70781285,715,715,715,715,0
|
|
20240912,170700,70781285,715,715,715,715,0
|
|
20240912,170600,70781285,715,715,715,715,0
|
|
20240912,170500,70781285,715,715,715,715,0
|
|
20240912,170400,70781285,715,715,715,715,0
|
|
20240912,170300,70781285,715,715,715,715,0
|
|
20240912,170200,70781285,715,715,715,715,0
|
|
20240912,170100,70781285,715,715,715,715,0
|
|
20240912,170000,70781285,715,715,715,715,0
|
|
20240912,165900,70781285,715,715,715,715,0
|
|
20240912,165800,70781285,715,715,715,715,0
|
|
20240912,165700,70781285,715,715,715,715,0
|
|
20240912,165600,70781285,715,715,715,715,0
|
|
20240912,165500,70781285,715,715,715,715,3237
|
|
20240912,165400,70781285,715,715,715,715,0
|
|
20240912,165300,70781285,715,715,715,715,0
|
|
20240912,165200,70781285,715,715,715,715,0
|
|
20240912,165100,70781285,715,715,715,715,0
|
|
20240912,165000,70781285,715,715,715,715,0
|
|
20240912,164900,70781285,715,715,715,715,0
|
|
20240912,164800,70781285,715,715,715,715,0
|
|
20240912,164700,70781285,715,715,715,715,0
|
|
20240912,164600,70781285,715,715,715,715,0
|
|
20240912,164500,70781285,715,715,715,715,0
|
|
20240912,164400,70781285,715,715,715,715,0
|
|
20240912,164300,70781285,715,715,715,715,0
|
|
20240912,164200,70781285,715,715,715,715,0
|
|
20240912,164100,70781285,715,715,715,715,0
|
|
20240912,164000,70781285,715,715,715,715,0
|
|
20240912,163900,70781285,715,715,715,715,0
|
|
20240912,163800,70781285,715,715,715,715,0
|
|
20240912,163700,70781285,715,715,715,715,0
|
|
20240912,163600,70781285,715,715,715,715,0
|
|
20240912,163500,70781285,715,715,715,715,0
|
|
20240912,163400,70781285,715,715,715,715,0
|
|
20240912,163300,70781285,715,715,715,715,0
|
|
20240912,163200,70781285,715,715,715,715,0
|
|
20240912,163100,70781285,715,715,715,715,0
|
|
20240912,163000,70781285,715,715,715,715,0
|
|
20240912,162900,70781285,715,715,715,715,0
|
|
20240912,162800,70781285,715,715,715,715,0
|
|
20240912,162700,70781285,715,715,715,715,0
|
|
20240912,162600,70781285,715,715,715,715,0
|
|
20240912,162500,70781285,715,715,715,715,3237
|
|
20240912,162400,70781285,715,715,715,715,0
|
|
20240912,162300,70781285,715,715,715,715,0
|
|
20240912,162200,70781285,715,715,715,715,0
|
|
20240912,162100,70781285,715,715,715,715,0
|
|
20240912,162000,70781285,715,715,715,715,0
|
|
20240912,161900,70781285,715,715,715,715,0
|
|
20240912,161800,70781285,715,715,715,715,0
|
|
20240912,161700,70781285,715,715,715,715,0
|
|
20240912,161600,70781285,715,715,715,715,0
|
|
20240912,161500,70781285,715,715,715,715,0
|
|
20240912,161400,70781285,715,715,715,715,0
|
|
20240912,161300,70781285,715,715,715,715,0
|
|
20240912,161200,70781285,715,715,715,715,0
|
|
20240912,161100,70781285,715,715,715,715,0
|
|
20240912,161000,70781285,715,715,715,715,0
|
|
20240912,160900,70781285,715,715,715,715,0
|
|
20240912,160800,70781285,715,715,715,715,0
|
|
20240912,160700,70781285,715,715,715,715,0
|
|
20240912,160600,70781285,715,715,715,715,0
|
|
20240912,160500,70781285,715,715,715,715,0
|
|
20240912,160400,70781285,715,715,715,715,0
|
|
20240912,160300,70781285,715,715,715,715,0
|
|
20240912,160200,70781285,715,715,715,715,0
|
|
20240912,160100,70781285,715,715,715,715,0
|
|
20240912,160000,70781285,715,715,715,715,0
|
|
20240912,155900,70781285,715,715,715,715,0
|
|
20240912,155800,70781285,715,715,715,715,0
|
|
20240912,155700,70781285,715,715,715,715,0
|
|
20240912,155600,70781285,715,715,715,715,0
|
|
20240912,155500,70781285,715,715,715,715,3237
|
|
20240912,155400,70781285,715,715,715,715,0
|
|
20240912,155300,70781285,715,715,715,715,0
|
|
20240912,155200,70781285,715,715,715,715,0
|
|
20240912,155100,70781285,715,715,715,715,0
|
|
20240912,155000,70781285,715,715,715,715,0
|
|
20240912,154900,70781285,715,715,715,715,0
|
|
20240912,154800,70781285,715,715,715,715,0
|
|
20240912,154700,70781285,715,715,715,715,0
|
|
20240912,154600,70781285,715,715,715,715,0
|
|
20240912,154500,70781285,715,715,715,715,0
|
|
20240912,154400,70781285,715,715,715,715,0
|
|
20240912,154300,70781285,715,715,715,715,0
|
|
20240912,154200,70781285,715,715,715,715,0
|
|
20240912,154100,70781285,715,715,715,715,0
|
|
20240912,154000,70781285,715,715,715,715,0
|
|
20240912,153900,70781285,715,715,715,715,0
|
|
20240912,153800,70781285,715,715,715,715,0
|
|
20240912,153700,70781285,715,715,715,715,0
|
|
20240912,153600,70781285,715,715,715,715,0
|
|
20240912,153500,70781285,715,715,715,715,0
|
|
20240912,153400,70781285,715,715,715,715,0
|
|
20240912,153300,70781285,715,715,715,715,0
|
|
20240912,153200,70781285,715,715,715,715,0
|
|
20240912,153100,70781285,715,715,715,715,0
|
|
20240912,153000,70781285,715,715,715,715,3237
|
|
20240912,152900,68466830,711,711,711,711,0
|
|
20240912,152800,68466830,711,711,711,711,0
|
|
20240912,152700,68466830,711,711,711,711,0
|
|
20240912,152600,68466830,711,711,711,711,0
|
|
20240912,152500,68466830,711,711,711,711,0
|
|
20240912,152400,68466830,711,711,711,711,0
|
|
20240912,152300,68466830,711,711,711,711,0
|
|
20240912,152200,68466830,711,711,711,711,0
|
|
20240912,152100,68466830,711,711,711,711,0
|
|
20240912,152000,68466830,711,711,711,711,0
|
|
20240912,151900,68466830,711,711,711,711,0
|
|
20240912,151800,68466830,711,711,711,711,0
|
|
20240912,151700,68466830,711,706,711,706,1038
|
|
20240912,151600,67730001,710,710,710,710,0
|
|
20240912,151500,67730001,710,710,710,710,0
|
|
20240912,151400,67730001,710,710,710,710,0
|
|
20240912,151300,67730001,710,710,710,710,0
|
|
20240912,151200,67730001,710,710,710,710,0
|
|
20240912,151100,67730001,710,710,710,710,0
|
|
20240912,151000,67730001,710,710,710,710,0
|
|
20240912,150900,67730001,710,710,710,710,0
|
|
20240912,150800,67730001,710,710,710,710,0
|
|
20240912,150700,67730001,710,710,710,710,0
|
|
20240912,150600,67730001,710,710,710,710,0
|
|
20240912,150500,67730001,710,710,710,710,1
|
|
20240912,150400,67729291,709,709,709,709,1602
|
|
20240912,150300,66593473,710,710,710,710,0
|
|
20240912,150200,66593473,710,710,710,710,0
|
|
20240912,150100,66593473,710,710,710,710,0
|
|
20240912,150000,66593473,710,710,710,710,0
|
|
20240912,145900,66593473,710,707,710,706,3332
|
|
20240912,145800,64240897,711,711,711,711,0
|
|
20240912,145700,64240897,711,711,711,711,0
|
|
20240912,145600,64240897,711,711,711,711,0
|
|
20240912,145500,64240897,711,711,711,711,0
|
|
20240912,145400,64240897,711,711,711,711,0
|
|
20240912,145300,64240897,711,711,711,711,0
|
|
20240912,145200,64240897,711,711,711,711,0
|
|
20240912,145100,64240897,711,711,711,711,0
|
|
20240912,145000,64240897,711,706,711,706,74
|
|
20240912,144900,64188648,711,711,711,711,0
|
|
20240912,144800,64188648,711,711,711,711,0
|
|
20240912,144700,64188648,711,711,711,711,1
|
|
20240912,144600,64187937,706,707,707,706,470
|
|
20240912,144500,63855938,712,712,712,712,0
|
|
20240912,144400,63855938,712,712,712,712,10
|
|
20240912,144300,63848818,712,712,712,712,0
|
|
20240912,144200,63848818,712,712,712,712,1
|
|
20240912,144100,63848106,712,712,712,712,1
|
|
20240912,144000,63847394,713,713,713,713,0
|
|
20240912,143900,63847394,713,713,713,713,0
|
|
20240912,143800,63847394,713,713,713,713,0
|
|
20240912,143700,63847394,713,713,713,713,0
|
|
20240912,143600,63847394,713,713,713,713,0
|
|
20240912,143500,63847394,713,713,713,713,0
|
|
20240912,143400,63847394,713,713,713,713,0
|
|
20240912,143300,63847394,713,713,713,713,0
|
|
20240912,143200,63847394,713,713,713,713,0
|
|
20240912,143100,63847394,713,713,713,713,0
|
|
20240912,143000,63847394,713,713,713,713,0
|
|
20240912,142900,63847394,713,713,713,713,0
|
|
20240912,142800,63847394,713,713,713,713,0
|
|
20240912,142700,63847394,713,713,713,713,0
|
|
20240912,142600,63847394,713,713,713,713,0
|
|
20240912,142500,63847394,713,713,713,713,0
|
|
20240912,142400,63847394,713,713,713,713,0
|
|
20240912,142300,63847394,713,713,713,713,0
|
|
20240912,142200,63847394,713,713,713,713,0
|
|
20240912,142100,63847394,713,713,713,713,0
|
|
20240912,142000,63847394,713,713,713,713,0
|
|
20240912,141900,63847394,713,713,713,713,0
|
|
20240912,141800,63847394,713,713,713,713,0
|
|
20240912,141700,63847394,713,713,713,713,0
|
|
20240912,141600,63847394,713,713,713,713,0
|
|
20240912,141500,63847394,713,713,713,713,81
|
|
20240912,141400,63789641,713,713,713,713,23
|
|
20240912,141300,63773242,713,713,713,713,0
|
|
20240912,141200,63773242,713,713,713,713,0
|
|
20240912,141100,63773242,713,713,713,713,0
|
|
20240912,141000,63773242,713,713,713,713,86
|
|
20240912,140900,63711924,711,711,711,711,508
|
|
20240912,140800,63350736,709,708,709,708,4260
|
|
20240912,140700,60330398,709,709,709,709,0
|
|
20240912,140600,60330398,709,709,709,709,0
|
|
20240912,140500,60330398,709,709,709,709,0
|
|
20240912,140400,60330398,709,709,709,709,0
|
|
20240912,140300,60330398,709,709,709,709,0
|
|
20240912,140200,60330398,709,709,709,709,0
|
|
20240912,140100,60330398,709,709,709,709,0
|
|
20240912,140000,60330398,709,709,709,709,0
|
|
20240912,135900,60330398,709,709,709,709,0
|
|
20240912,135800,60330398,709,709,709,709,0
|
|
20240912,135700,60330398,709,709,709,709,0
|
|
20240912,135600,60330398,709,709,709,709,0
|
|
20240912,135500,60330398,709,709,709,709,0
|
|
20240912,135400,60330398,709,709,709,709,0
|
|
20240912,135300,60330398,709,709,709,709,0
|
|
20240912,135200,60330398,709,709,709,709,0
|
|
20240912,135100,60330398,709,709,709,709,0
|
|
20240912,135000,60330398,709,709,709,709,0
|
|
20240912,134900,60330398,709,709,709,709,0
|
|
20240912,134800,60330398,709,709,709,709,0
|
|
20240912,134700,60330398,709,709,709,709,0
|
|
20240912,134600,60330398,709,709,709,709,0
|
|
20240912,134500,60330398,709,709,709,709,0
|
|
20240912,134400,60330398,709,709,709,709,0
|
|
20240912,134300,60330398,709,709,709,709,0
|
|
20240912,134200,60330398,709,709,709,709,0
|
|
20240912,134100,60330398,709,709,709,709,0
|
|
20240912,134000,60330398,709,709,709,709,0
|
|
20240912,133900,60330398,709,709,709,709,0
|
|
20240912,133800,60330398,709,709,709,709,0
|
|
20240912,133700,60330398,709,709,709,709,0
|
|
20240912,133600,60330398,709,709,709,709,0
|
|
20240912,133500,60330398,709,709,709,709,1
|
|
20240912,133400,60329689,708,708,708,708,0
|
|
20240912,133300,60329689,708,708,708,708,0
|
|
20240912,133200,60329689,708,707,708,707,2
|
|
20240912,133100,60328274,707,707,707,707,0
|
|
20240912,133000,60328274,707,707,707,707,0
|
|
20240912,132900,60328274,707,707,707,707,0
|
|
20240912,132800,60328274,707,707,707,707,0
|
|
20240912,132700,60328274,707,707,707,707,30
|
|
20240912,132600,60307064,708,708,708,708,0
|
|
20240912,132500,60307064,708,708,708,708,0
|
|
20240912,132400,60307064,708,708,708,708,2
|
|
20240912,132300,60305648,708,707,708,707,2
|
|
20240912,132200,60304233,704,704,704,704,0
|
|
20240912,132100,60304233,704,704,704,704,0
|
|
20240912,132000,60304233,704,704,704,704,665
|
|
20240912,131900,59836073,704,704,704,704,0
|
|
20240912,131800,59836073,704,704,704,704,0
|
|
20240912,131700,59836073,704,704,704,704,0
|
|
20240912,131600,59836073,704,704,704,704,0
|
|
20240912,131500,59836073,704,704,704,704,0
|
|
20240912,131400,59836073,704,704,704,704,0
|
|
20240912,131300,59836073,704,704,704,704,2
|
|
20240912,131200,59834665,704,704,704,704,0
|
|
20240912,131100,59834665,704,704,704,704,0
|
|
20240912,131000,59834665,704,704,704,704,0
|
|
20240912,130900,59834665,704,704,704,704,0
|
|
20240912,130800,59834665,704,704,704,704,0
|
|
20240912,130700,59834665,704,704,704,704,0
|
|
20240912,130600,59834665,704,704,704,704,0
|
|
20240912,130500,59834665,704,704,704,704,0
|
|
20240912,130400,59834665,704,704,704,704,0
|
|
20240912,130300,59834665,704,704,704,704,0
|
|
20240912,130200,59834665,704,704,704,704,0
|
|
20240912,130100,59834665,704,703,704,703,164
|
|
20240912,130000,59719372,704,701,704,701,2
|
|
20240912,125900,59717967,701,701,701,701,0
|
|
20240912,125800,59717967,701,701,701,701,78
|
|
20240912,125700,59663289,701,701,701,701,0
|
|
20240912,125600,59663289,701,699,701,699,2
|
|
20240912,125500,59661889,701,701,701,701,0
|
|
20240912,125400,59661889,701,701,701,701,0
|
|
20240912,125300,59661889,701,701,701,701,0
|
|
20240912,125200,59661889,701,701,701,701,0
|
|
20240912,125100,59661889,701,701,701,701,0
|
|
20240912,125000,59661889,701,701,701,701,0
|
|
20240912,124900,59661889,701,701,701,701,0
|
|
20240912,124800,59661889,701,701,701,701,0
|
|
20240912,124700,59661889,701,701,701,701,0
|
|
20240912,124600,59661889,701,701,701,701,0
|
|
20240912,124500,59661889,701,701,701,701,0
|
|
20240912,124400,59661889,701,701,701,701,0
|
|
20240912,124300,59661889,701,701,701,701,0
|
|
20240912,124200,59661889,701,701,701,701,0
|
|
20240912,124100,59661889,701,701,701,701,0
|
|
20240912,124000,59661889,701,701,701,701,0
|
|
20240912,123900,59661889,701,701,701,701,0
|
|
20240912,123800,59661889,701,701,701,701,0
|
|
20240912,123700,59661889,701,701,701,701,0
|
|
20240912,123600,59661889,701,701,701,701,0
|
|
20240912,123500,59661889,701,701,701,701,0
|
|
20240912,123400,59661889,701,701,701,701,0
|
|
20240912,123300,59661889,701,701,701,701,0
|
|
20240912,123200,59661889,701,701,701,701,1
|
|
20240912,123100,59661188,700,700,700,700,0
|
|
20240912,123000,59661188,700,700,700,700,923
|
|
20240912,122900,59015088,700,700,700,700,0
|
|
20240912,122800,59015088,700,700,700,700,1
|
|
20240912,122700,59014388,699,699,699,699,55
|
|
20240912,122600,58975943,700,700,700,700,1041
|
|
20240912,122500,58247243,701,701,701,701,0
|
|
20240912,122400,58247243,701,701,701,701,0
|
|
20240912,122300,58247243,701,701,701,701,0
|
|
20240912,122200,58247243,701,701,701,701,0
|
|
20240912,122100,58247243,701,701,701,701,0
|
|
20240912,122000,58247243,701,701,701,701,0
|
|
20240912,121900,58247243,701,701,701,701,0
|
|
20240912,121800,58247243,701,701,701,701,0
|
|
20240912,121700,58247243,701,701,701,701,0
|
|
20240912,121600,58247243,701,701,701,701,0
|
|
20240912,121500,58247243,701,701,701,701,0
|
|
20240912,121400,58247243,701,701,701,701,0
|
|
20240912,121300,58247243,701,701,701,701,0
|
|
20240912,121200,58247243,701,701,701,701,0
|
|
20240912,121100,58247243,701,701,701,701,0
|
|
20240912,121000,58247243,701,701,701,701,0
|
|
20240912,120900,58247243,701,701,701,701,0
|
|
20240912,120800,58247243,701,701,701,701,0
|
|
20240912,120700,58247243,701,701,701,701,0
|
|
20240912,120600,58247243,701,701,701,701,0
|
|
20240912,120500,58247243,701,701,701,701,0
|
|
20240912,120400,58247243,701,701,701,701,18
|
|
20240912,120300,58234625,701,701,701,701,0
|
|
20240912,120200,58234625,701,701,701,701,0
|
|
20240912,120100,58234625,701,701,701,701,0
|
|
20240912,120000,58234625,701,701,701,701,0
|
|
20240912,115900,58234625,701,701,701,701,0
|
|
20240912,115800,58234625,701,701,701,701,0
|
|
20240912,115700,58234625,701,701,701,701,0
|
|
20240912,115600,58234625,701,701,701,701,0
|
|
20240912,115500,58234625,701,701,701,701,0
|
|
20240912,115400,58234625,701,701,701,701,0
|
|
20240912,115300,58234625,701,701,701,701,0
|
|
20240912,115200,58234625,701,701,701,701,0
|
|
20240912,115100,58234625,701,701,701,701,0
|
|
20240912,115000,58234625,701,701,701,701,0
|
|
20240912,114900,58234625,701,701,701,701,0
|
|
20240912,114800,58234625,701,701,701,701,0
|
|
20240912,114700,58234625,701,701,701,701,0
|
|
20240912,114600,58234625,701,701,701,701,0
|
|
20240912,114500,58234625,701,701,701,701,0
|
|
20240912,114400,58234625,701,701,701,701,0
|
|
20240912,114300,58234625,701,701,701,701,0
|
|
20240912,114200,58234625,701,701,701,701,0
|
|
20240912,114100,58234625,701,701,701,701,0
|
|
20240912,114000,58234625,701,701,701,701,1
|
|
20240912,113900,58233924,702,702,702,702,0
|
|
20240912,113800,58233924,702,702,702,702,0
|
|
20240912,113700,58233924,702,702,702,702,0
|
|
20240912,113600,58233924,702,702,702,702,0
|
|
20240912,113500,58233924,702,702,702,702,0
|
|
20240912,113400,58233924,702,702,702,702,0
|
|
20240912,113300,58233924,702,702,702,702,0
|
|
20240912,113200,58233924,702,702,702,702,0
|
|
20240912,113100,58233924,702,702,702,702,0
|
|
20240912,113000,58233924,702,702,702,702,0
|
|
20240912,112900,58233924,702,702,702,702,0
|
|
20240912,112800,58233924,702,702,702,702,0
|
|
20240912,112700,58233924,702,702,702,702,0
|
|
20240912,112600,58233924,702,702,702,702,0
|
|
20240912,112500,58233924,702,702,702,702,0
|
|
20240912,112400,58233924,702,702,702,702,0
|
|
20240912,112300,58233924,702,702,702,702,0
|
|
20240912,112200,58233924,702,702,702,702,0
|
|
20240912,112100,58233924,702,702,702,702,0
|
|
20240912,112000,58233924,702,702,702,702,0
|
|
20240912,111900,58233924,702,702,702,702,0
|
|
20240912,111800,58233924,702,702,702,702,0
|
|
20240912,111700,58233924,702,702,702,702,0
|
|
20240912,111600,58233924,702,702,702,702,1
|
|
20240912,111500,58233222,700,700,700,700,0
|
|
20240912,111400,58233222,700,700,700,700,0
|
|
20240912,111300,58233222,700,700,700,700,0
|
|
20240912,111200,58233222,700,700,700,700,0
|
|
20240912,111100,58233222,700,700,700,700,0
|
|
20240912,111000,58233222,700,700,700,700,0
|
|
20240912,110900,58233222,700,700,700,700,0
|
|
20240912,110800,58233222,700,700,700,700,274
|
|
20240912,110700,58041422,700,700,700,700,0
|
|
20240912,110600,58041422,700,700,700,700,0
|
|
20240912,110500,58041422,700,700,700,700,50
|
|
20240912,110400,58006422,700,700,700,700,0
|
|
20240912,110300,58006422,700,700,700,700,3
|
|
20240912,110200,58004322,693,693,693,693,3
|
|
20240912,110100,58002243,692,692,692,692,0
|
|
20240912,110000,58002243,692,692,692,692,0
|
|
20240912,105900,58002243,692,692,692,692,0
|
|
20240912,105800,58002243,692,694,694,692,122
|
|
20240912,105700,57917805,692,692,692,692,0
|
|
20240912,105600,57917805,692,696,696,692,1220
|
|
20240912,105500,57072262,699,699,699,699,1
|
|
20240912,105400,57071563,700,700,700,700,0
|
|
20240912,105300,57071563,700,700,700,700,0
|
|
20240912,105200,57071563,700,700,700,700,0
|
|
20240912,105100,57071563,700,700,700,700,72
|
|
20240912,105000,57021163,693,696,696,693,501
|
|
20240912,104900,56673553,696,696,696,696,0
|
|
20240912,104800,56673553,696,696,696,696,0
|
|
20240912,104700,56673553,696,696,696,696,0
|
|
20240912,104600,56673553,696,696,696,696,0
|
|
20240912,104500,56673553,696,696,696,696,0
|
|
20240912,104400,56673553,696,696,696,696,82
|
|
20240912,104300,56616481,704,704,704,704,0
|
|
20240912,104200,56616481,704,704,704,704,0
|
|
20240912,104100,56616481,704,704,704,704,0
|
|
20240912,104000,56616481,704,697,704,694,1562
|
|
20240912,103900,55529981,705,702,705,694,1049
|
|
20240912,103800,54799545,711,711,711,711,0
|
|
20240912,103700,54799545,711,711,711,711,0
|
|
20240912,103600,54799545,711,711,711,711,0
|
|
20240912,103500,54799545,711,711,711,711,0
|
|
20240912,103400,54799545,711,711,711,711,0
|
|
20240912,103300,54799545,711,711,711,711,0
|
|
20240912,103200,54799545,711,711,711,711,0
|
|
20240912,103100,54799545,711,711,711,711,0
|
|
20240912,103000,54799545,711,711,711,711,1
|
|
20240912,102900,54798834,704,702,704,702,170
|
|
20240912,102800,54679274,712,712,712,712,0
|
|
20240912,102700,54679274,712,712,712,712,0
|
|
20240912,102600,54679274,712,712,712,712,0
|
|
20240912,102500,54679274,712,712,712,712,0
|
|
20240912,102400,54679274,712,712,712,712,0
|
|
20240912,102300,54679274,712,711,712,711,9
|
|
20240912,102200,54672869,711,711,711,711,1
|
|
20240912,102100,54672158,700,700,700,700,0
|
|
20240912,102000,54672158,700,700,700,700,0
|
|
20240912,101900,54672158,700,700,700,700,0
|
|
20240912,101800,54672158,700,700,700,700,15
|
|
20240912,101700,54661658,707,707,707,707,3
|
|
20240912,101600,54659537,713,713,713,713,0
|
|
20240912,101500,54659537,713,713,713,713,0
|
|
20240912,101400,54659537,713,713,713,713,0
|
|
20240912,101300,54659537,713,713,713,713,0
|
|
20240912,101200,54659537,713,713,713,713,0
|
|
20240912,101100,54659537,713,713,713,713,0
|
|
20240912,101000,54659537,713,713,713,713,0
|
|
20240912,100900,54659537,713,713,713,713,0
|
|
20240912,100800,54659537,713,713,713,713,0
|
|
20240912,100700,54659537,713,713,713,713,0
|
|
20240912,100600,54659537,713,713,713,713,1
|
|
20240912,100500,54658824,713,713,713,713,0
|
|
20240912,100400,54658824,713,713,713,713,0
|
|
20240912,100300,54658824,713,713,713,713,0
|
|
20240912,100200,54658824,713,713,713,713,0
|
|
20240912,100100,54658824,713,713,713,713,0
|
|
20240912,100000,54658824,713,713,713,713,0
|
|
20240912,095900,54658824,713,713,713,713,0
|
|
20240912,095800,54658824,713,723,723,711,722
|
|
20240912,095700,54144238,724,709,724,709,2112
|
|
20240912,095600,52637721,710,704,710,704,3027
|
|
20240912,095500,50498862,704,699,704,699,6017
|
|
20240912,095400,46283563,699,692,699,692,15060
|
|
20240912,095300,35801604,698,698,698,698,0
|
|
20240912,095200,35801604,698,698,698,698,0
|
|
20240912,095100,35801604,698,697,698,697,503
|
|
20240912,095000,35451012,697,697,697,697,0
|
|
20240912,094900,35451012,697,697,697,697,0
|
|
20240912,094800,35451012,697,695,697,695,90
|
|
20240912,094700,35388312,696,695,696,695,12
|
|
20240912,094600,35379971,697,697,697,697,0
|
|
20240912,094500,35379971,697,697,697,697,0
|
|
20240912,094400,35379971,697,697,697,697,0
|
|
20240912,094300,35379971,697,691,697,690,2004
|
|
20240912,094200,33996717,697,697,697,697,0
|
|
20240912,094100,33996717,697,697,697,697,1
|
|
20240912,094000,33996020,699,699,699,699,0
|
|
20240912,093900,33996020,699,692,699,691,3914
|
|
20240912,093800,31290887,690,701,702,690,23722
|
|
20240912,093700,14908701,702,702,702,702,0
|
|
20240912,093600,14908701,702,702,702,702,0
|
|
20240912,093500,14908701,702,702,702,702,0
|
|
20240912,093400,14908701,702,702,702,702,0
|
|
20240912,093300,14908701,702,702,702,702,0
|
|
20240912,093200,14908701,702,702,702,702,0
|
|
20240912,093100,14908701,702,702,702,702,0
|
|
20240912,093000,14908701,702,699,702,699,173
|
|
20240912,092900,14787771,699,699,699,699,0
|
|
20240912,092800,14787771,699,694,699,694,1529
|
|
20240912,092700,13726640,699,699,699,699,0
|
|
20240912,092600,13726640,699,699,699,699,4
|
|
20240912,092500,13723844,701,701,701,701,0
|
|
20240912,092400,13723844,701,701,701,701,0
|
|
20240912,092300,13723844,701,701,701,701,0
|
|
20240912,092200,13723844,701,701,701,701,0
|
|
20240912,092100,13723844,701,701,701,701,0
|
|
20240912,092000,13723844,701,701,701,701,100
|
|
20240912,091900,13653744,704,704,704,704,0
|
|
20240912,091800,13653744,704,704,704,704,1
|
|
20240912,091700,13653040,694,700,709,693,7673
|
|
20240912,091600,8295456,700,696,700,696,805
|
|
20240912,091500,7734091,697,693,697,693,793
|
|
20240912,091400,7184538,694,695,695,694,628
|
|
20240912,091300,6748454,697,697,697,697,27
|
|
20240912,091200,6729635,698,698,698,698,0
|
|
20240912,091100,6729635,698,698,698,698,0
|
|
20240912,091000,6729635,698,698,698,693,137
|
|
20240912,090900,6634623,698,698,698,698,11
|
|
20240912,090800,6626945,693,698,698,693,610
|
|
20240912,090700,6204210,695,693,695,693,706
|
|
20240912,090600,5714124,693,693,693,693,609
|
|
20240912,090500,5292087,695,695,695,695,66
|
|
20240912,090400,5246217,693,693,693,693,2
|
|
20240912,090300,5244831,687,693,693,687,3410
|
|
20240912,090200,2901282,695,695,695,694,21
|
|
20240912,090100,2886697,696,689,699,688,2367
|
|
20240912,090000,1243380,690,690,690,690,839
|