580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183700,62177670,472,472,472,472,1476
|
|
20240904,183600,62177670,472,472,472,472,0
|
|
20240904,183500,62177670,472,472,472,472,0
|
|
20240904,183400,62177670,472,472,472,472,0
|
|
20240904,183300,62177670,472,472,472,472,0
|
|
20240904,183200,62177670,472,472,472,472,0
|
|
20240904,183100,62177670,472,472,472,472,0
|
|
20240904,183000,62177670,472,472,472,472,0
|
|
20240904,182900,62177670,472,472,472,472,0
|
|
20240904,182800,62177670,472,472,472,472,0
|
|
20240904,182700,62177670,472,472,472,472,0
|
|
20240904,182600,62177670,472,472,472,472,0
|
|
20240904,182500,62177670,472,472,472,472,0
|
|
20240904,182400,62177670,472,472,472,472,0
|
|
20240904,182300,62177670,472,472,472,472,0
|
|
20240904,182200,62177670,472,472,472,472,0
|
|
20240904,182100,62177670,472,472,472,472,0
|
|
20240904,182000,62177670,472,472,472,472,0
|
|
20240904,181900,62177670,472,472,472,472,0
|
|
20240904,181800,62177670,472,472,472,472,0
|
|
20240904,181700,62177670,472,472,472,472,0
|
|
20240904,181600,62177670,472,472,472,472,0
|
|
20240904,181500,62177670,472,472,472,472,0
|
|
20240904,181400,62177670,472,472,472,472,0
|
|
20240904,181300,62177670,472,472,472,472,0
|
|
20240904,181200,62177670,472,472,472,472,0
|
|
20240904,181100,62177670,472,472,472,472,0
|
|
20240904,181000,62177670,472,472,472,472,0
|
|
20240904,180900,62177670,472,472,472,472,0
|
|
20240904,180800,62177670,472,472,472,472,0
|
|
20240904,180700,62177670,472,472,472,472,1476
|
|
20240904,180600,62177670,472,472,472,472,0
|
|
20240904,180500,62177670,472,472,472,472,0
|
|
20240904,180400,62177670,472,472,472,472,0
|
|
20240904,180300,62177670,472,472,472,472,0
|
|
20240904,180200,62177670,472,472,472,472,0
|
|
20240904,180100,62177670,472,472,472,472,0
|
|
20240904,180000,62177670,472,472,472,472,0
|
|
20240904,175900,62177670,472,472,472,472,0
|
|
20240904,175800,62177670,472,472,472,472,0
|
|
20240904,175700,62177670,472,472,472,472,0
|
|
20240904,175600,62177670,472,472,472,472,0
|
|
20240904,175500,62177670,472,472,472,472,0
|
|
20240904,175400,62177670,472,472,472,472,0
|
|
20240904,175300,62177670,472,472,472,472,0
|
|
20240904,175200,62177670,472,472,472,472,0
|
|
20240904,175100,62177670,472,472,472,472,0
|
|
20240904,175000,62177670,472,472,472,472,0
|
|
20240904,174900,62177670,472,472,472,472,0
|
|
20240904,174800,62177670,472,472,472,472,0
|
|
20240904,174700,62177670,472,472,472,472,0
|
|
20240904,174600,62177670,472,472,472,472,0
|
|
20240904,174500,62177670,472,472,472,472,0
|
|
20240904,174400,62177670,472,472,472,472,0
|
|
20240904,174300,62177670,472,472,472,472,0
|
|
20240904,174200,62177670,472,472,472,472,0
|
|
20240904,174100,62177670,472,472,472,472,0
|
|
20240904,174000,62177670,472,472,472,472,0
|
|
20240904,173900,62177670,472,472,472,472,0
|
|
20240904,173800,62177670,472,472,472,472,0
|
|
20240904,173700,62177670,472,472,472,472,1476
|
|
20240904,173600,62177670,472,472,472,472,0
|
|
20240904,173500,62177670,472,472,472,472,0
|
|
20240904,173400,62177670,472,472,472,472,0
|
|
20240904,173300,62177670,472,472,472,472,0
|
|
20240904,173200,62177670,472,472,472,472,0
|
|
20240904,173100,62177670,472,472,472,472,0
|
|
20240904,173000,62177670,472,472,472,472,0
|
|
20240904,172900,62177670,472,472,472,472,0
|
|
20240904,172800,62177670,472,472,472,472,0
|
|
20240904,172700,62177670,472,472,472,472,0
|
|
20240904,172600,62177670,472,472,472,472,0
|
|
20240904,172500,62177670,472,472,472,472,0
|
|
20240904,172400,62177670,472,472,472,472,0
|
|
20240904,172300,62177670,472,472,472,472,0
|
|
20240904,172200,62177670,472,472,472,472,0
|
|
20240904,172100,62177670,472,472,472,472,0
|
|
20240904,172000,62177670,472,472,472,472,0
|
|
20240904,171900,62177670,472,472,472,472,0
|
|
20240904,171800,62177670,472,472,472,472,0
|
|
20240904,171700,62177670,472,472,472,472,0
|
|
20240904,171600,62177670,472,472,472,472,0
|
|
20240904,171500,62177670,472,472,472,472,0
|
|
20240904,171400,62177670,472,472,472,472,0
|
|
20240904,171300,62177670,472,472,472,472,0
|
|
20240904,171200,62177670,472,472,472,472,0
|
|
20240904,171100,62177670,472,472,472,472,0
|
|
20240904,171000,62177670,472,472,472,472,0
|
|
20240904,170900,62177670,472,472,472,472,0
|
|
20240904,170800,62177670,472,472,472,472,0
|
|
20240904,170700,62177670,472,472,472,472,1476
|
|
20240904,170600,62177670,472,472,472,472,0
|
|
20240904,170500,62177670,472,472,472,472,0
|
|
20240904,170400,62177670,472,472,472,472,0
|
|
20240904,170300,62177670,472,472,472,472,0
|
|
20240904,170200,62177670,472,472,472,472,0
|
|
20240904,170100,62177670,472,472,472,472,0
|
|
20240904,170000,62177670,472,472,472,472,0
|
|
20240904,165900,62177670,472,472,472,472,0
|
|
20240904,165800,62177670,472,472,472,472,0
|
|
20240904,165700,62177670,472,472,472,472,0
|
|
20240904,165600,62177670,472,472,472,472,0
|
|
20240904,165500,62177670,472,472,472,472,0
|
|
20240904,165400,62177670,472,472,472,472,0
|
|
20240904,165300,62177670,472,472,472,472,0
|
|
20240904,165200,62177670,472,472,472,472,0
|
|
20240904,165100,62177670,472,472,472,472,0
|
|
20240904,165000,62177670,472,472,472,472,0
|
|
20240904,164900,62177670,472,472,472,472,0
|
|
20240904,164800,62177670,472,472,472,472,0
|
|
20240904,164700,62177670,472,472,472,472,0
|
|
20240904,164600,62177670,472,472,472,472,0
|
|
20240904,164500,62177670,472,472,472,472,0
|
|
20240904,164400,62177670,472,472,472,472,0
|
|
20240904,164300,62177670,472,472,472,472,0
|
|
20240904,164200,62177670,472,472,472,472,0
|
|
20240904,164100,62177670,472,472,472,472,0
|
|
20240904,164000,62177670,472,472,472,472,0
|
|
20240904,163900,62177670,472,472,472,472,0
|
|
20240904,163800,62177670,472,472,472,472,0
|
|
20240904,163700,62177670,472,472,472,472,1476
|
|
20240904,163600,62177670,472,472,472,472,0
|
|
20240904,163500,62177670,472,472,472,472,0
|
|
20240904,163400,62177670,472,472,472,472,0
|
|
20240904,163300,62177670,472,472,472,472,0
|
|
20240904,163200,62177670,472,472,472,472,0
|
|
20240904,163100,62177670,472,472,472,472,0
|
|
20240904,163000,62177670,472,472,472,472,0
|
|
20240904,162900,62177670,472,472,472,472,0
|
|
20240904,162800,62177670,472,472,472,472,0
|
|
20240904,162700,62177670,472,472,472,472,0
|
|
20240904,162600,62177670,472,472,472,472,0
|
|
20240904,162500,62177670,472,472,472,472,0
|
|
20240904,162400,62177670,472,472,472,472,0
|
|
20240904,162300,62177670,472,472,472,472,0
|
|
20240904,162200,62177670,472,472,472,472,0
|
|
20240904,162100,62177670,472,472,472,472,0
|
|
20240904,162000,62177670,472,472,472,472,0
|
|
20240904,161900,62177670,472,472,472,472,0
|
|
20240904,161800,62177670,472,472,472,472,0
|
|
20240904,161700,62177670,472,472,472,472,0
|
|
20240904,161600,62177670,472,472,472,472,0
|
|
20240904,161500,62177670,472,472,472,472,0
|
|
20240904,161400,62177670,472,472,472,472,0
|
|
20240904,161300,62177670,472,472,472,472,0
|
|
20240904,161200,62177670,472,472,472,472,0
|
|
20240904,161100,62177670,472,472,472,472,0
|
|
20240904,161000,62177670,472,472,472,472,0
|
|
20240904,160900,62177670,472,472,472,472,0
|
|
20240904,160800,62177670,472,472,472,472,0
|
|
20240904,160700,62177670,472,472,472,472,1476
|
|
20240904,160600,62177670,472,472,472,472,0
|
|
20240904,160500,62177670,472,472,472,472,0
|
|
20240904,160400,62177670,472,472,472,472,0
|
|
20240904,160300,62177670,472,472,472,472,0
|
|
20240904,160200,62177670,472,472,472,472,0
|
|
20240904,160100,62177670,472,472,472,472,0
|
|
20240904,160000,62177670,472,472,472,472,0
|
|
20240904,155900,62177670,472,472,472,472,0
|
|
20240904,155800,62177670,472,472,472,472,0
|
|
20240904,155700,62177670,472,472,472,472,0
|
|
20240904,155600,62177670,472,472,472,472,0
|
|
20240904,155500,62177670,472,472,472,472,0
|
|
20240904,155400,62177670,472,472,472,472,0
|
|
20240904,155300,62177670,472,472,472,472,0
|
|
20240904,155200,62177670,472,472,472,472,0
|
|
20240904,155100,62177670,472,472,472,472,0
|
|
20240904,155000,62177670,472,472,472,472,0
|
|
20240904,154900,62177670,472,472,472,472,0
|
|
20240904,154800,62177670,472,472,472,472,0
|
|
20240904,154700,62177670,472,472,472,472,0
|
|
20240904,154600,62177670,472,472,472,472,0
|
|
20240904,154500,62177670,472,472,472,472,0
|
|
20240904,154400,62177670,472,472,472,472,0
|
|
20240904,154300,62177670,472,472,472,472,0
|
|
20240904,154200,62177670,472,472,472,472,0
|
|
20240904,154100,62177670,472,472,472,472,0
|
|
20240904,154000,62177670,472,472,472,472,0
|
|
20240904,153900,62177670,472,472,472,472,0
|
|
20240904,153800,62177670,472,472,472,472,0
|
|
20240904,153700,62177670,472,472,472,472,1476
|
|
20240904,153600,62177670,472,472,472,472,0
|
|
20240904,153500,62177670,472,472,472,472,0
|
|
20240904,153400,62177670,472,472,472,472,0
|
|
20240904,153300,62177670,472,472,472,472,0
|
|
20240904,153200,62177670,472,472,472,472,0
|
|
20240904,153100,62177670,472,472,472,472,0
|
|
20240904,153000,62177670,472,472,472,472,1476
|
|
20240904,152900,61480998,472,472,472,472,0
|
|
20240904,152800,61480998,472,472,472,472,0
|
|
20240904,152700,61480998,472,472,472,472,0
|
|
20240904,152600,61480998,472,472,472,472,0
|
|
20240904,152500,61480998,472,472,472,472,0
|
|
20240904,152400,61480998,472,472,472,472,0
|
|
20240904,152300,61480998,472,472,472,472,0
|
|
20240904,152200,61480998,472,472,472,472,0
|
|
20240904,152100,61480998,472,472,472,472,0
|
|
20240904,152000,61480998,472,472,472,472,0
|
|
20240904,151900,61480998,472,472,472,472,150
|
|
20240904,151800,61410198,470,470,470,470,584
|
|
20240904,151700,61135718,470,470,470,470,0
|
|
20240904,151600,61135718,470,470,470,470,0
|
|
20240904,151500,61135718,470,470,470,470,0
|
|
20240904,151400,61135718,470,470,470,470,0
|
|
20240904,151300,61135718,470,470,470,470,0
|
|
20240904,151200,61135718,470,470,470,470,425
|
|
20240904,151100,60935968,470,470,470,470,0
|
|
20240904,151000,60935968,470,470,470,470,0
|
|
20240904,150900,60935968,470,470,470,470,1904
|
|
20240904,150800,60041088,470,470,470,470,0
|
|
20240904,150700,60041088,470,470,470,470,0
|
|
20240904,150600,60041088,470,470,470,470,11
|
|
20240904,150500,60035918,470,470,470,470,0
|
|
20240904,150400,60035918,470,470,470,470,6
|
|
20240904,150300,60033098,470,469,470,469,1533
|
|
20240904,150200,59313621,470,470,470,470,500
|
|
20240904,150100,59078621,469,469,469,469,30
|
|
20240904,150000,59064551,470,470,470,470,0
|
|
20240904,145900,59064551,470,471,471,470,31433
|
|
20240904,145800,44280268,473,473,473,473,0
|
|
20240904,145700,44280268,473,473,473,473,0
|
|
20240904,145600,44280268,473,473,473,473,1
|
|
20240904,145500,44279795,473,473,473,473,0
|
|
20240904,145400,44279795,473,473,473,473,0
|
|
20240904,145300,44279795,473,473,473,473,0
|
|
20240904,145200,44279795,473,473,473,473,56
|
|
20240904,145100,44253307,472,472,472,472,30
|
|
20240904,145000,44239147,472,472,472,472,0
|
|
20240904,144900,44239147,472,472,472,472,0
|
|
20240904,144800,44239147,472,473,473,472,249
|
|
20240904,144700,44121400,473,473,473,473,467
|
|
20240904,144600,43900509,473,473,473,473,0
|
|
20240904,144500,43900509,473,473,473,473,0
|
|
20240904,144400,43900509,473,473,473,473,7
|
|
20240904,144300,43897198,473,473,473,473,0
|
|
20240904,144200,43897198,473,473,473,473,0
|
|
20240904,144100,43897198,473,472,473,472,266
|
|
20240904,144000,43771410,472,472,472,472,0
|
|
20240904,143900,43771410,472,472,472,472,0
|
|
20240904,143800,43771410,472,472,472,472,0
|
|
20240904,143700,43771410,472,472,472,472,0
|
|
20240904,143600,43771410,472,472,472,472,281
|
|
20240904,143500,43638778,473,473,473,473,0
|
|
20240904,143400,43638778,473,473,473,473,0
|
|
20240904,143300,43638778,473,473,473,473,0
|
|
20240904,143200,43638778,473,473,473,473,0
|
|
20240904,143100,43638778,473,473,473,473,0
|
|
20240904,143000,43638778,473,473,473,473,0
|
|
20240904,142900,43638778,473,473,473,473,0
|
|
20240904,142800,43638778,473,473,473,473,0
|
|
20240904,142700,43638778,473,473,473,473,0
|
|
20240904,142600,43638778,473,472,473,472,32
|
|
20240904,142500,43623673,472,472,472,472,0
|
|
20240904,142400,43623673,472,473,473,472,98
|
|
20240904,142300,43577412,473,473,473,473,39
|
|
20240904,142200,43558965,472,472,472,472,0
|
|
20240904,142100,43558965,472,472,472,472,0
|
|
20240904,142000,43558965,472,472,472,472,0
|
|
20240904,141900,43558965,472,472,472,472,300
|
|
20240904,141800,43417365,472,472,472,472,0
|
|
20240904,141700,43417365,472,472,472,472,164
|
|
20240904,141600,43339957,472,472,472,472,0
|
|
20240904,141500,43339957,472,472,472,472,0
|
|
20240904,141400,43339957,472,472,472,472,0
|
|
20240904,141300,43339957,472,472,472,472,638
|
|
20240904,141200,43038821,472,472,472,472,0
|
|
20240904,141100,43038821,472,472,472,472,6
|
|
20240904,141000,43035989,472,472,472,472,140
|
|
20240904,140900,42969909,472,472,472,472,0
|
|
20240904,140800,42969909,472,472,472,472,0
|
|
20240904,140700,42969909,472,472,472,472,0
|
|
20240904,140600,42969909,472,472,472,472,31
|
|
20240904,140500,42955277,472,472,472,472,960
|
|
20240904,140400,42502157,471,471,471,471,0
|
|
20240904,140300,42502157,471,471,471,471,31
|
|
20240904,140200,42487556,472,472,472,472,40
|
|
20240904,140100,42468676,472,472,472,472,950
|
|
20240904,140000,42020276,471,471,471,471,733
|
|
20240904,135900,41675033,471,471,471,471,0
|
|
20240904,135800,41675033,471,471,471,471,0
|
|
20240904,135700,41675033,471,471,471,471,0
|
|
20240904,135600,41675033,471,471,471,471,30
|
|
20240904,135500,41660903,472,472,472,472,0
|
|
20240904,135400,41660903,472,472,472,472,0
|
|
20240904,135300,41660903,472,472,472,472,0
|
|
20240904,135200,41660903,472,472,472,472,0
|
|
20240904,135100,41660903,472,472,472,472,2476
|
|
20240904,135000,40492231,472,472,472,472,0
|
|
20240904,134900,40492231,472,472,472,472,0
|
|
20240904,134800,40492231,472,472,472,472,0
|
|
20240904,134700,40492231,472,472,472,472,0
|
|
20240904,134600,40492231,472,473,473,472,580
|
|
20240904,134500,40217921,472,472,472,472,0
|
|
20240904,134400,40217921,472,472,472,472,0
|
|
20240904,134300,40217921,472,472,472,472,0
|
|
20240904,134200,40217921,472,472,472,472,0
|
|
20240904,134100,40217921,472,472,472,472,30
|
|
20240904,134000,40203761,472,472,472,472,0
|
|
20240904,133900,40203761,472,472,472,472,0
|
|
20240904,133800,40203761,472,472,472,472,0
|
|
20240904,133700,40203761,472,472,472,472,50
|
|
20240904,133600,40180161,472,472,472,472,31
|
|
20240904,133500,40165529,472,472,472,472,0
|
|
20240904,133400,40165529,472,472,472,472,90
|
|
20240904,133300,40123049,473,473,473,473,0
|
|
20240904,133200,40123049,473,472,473,472,686
|
|
20240904,133100,39798757,471,471,471,471,31
|
|
20240904,133000,39784156,472,472,472,472,0
|
|
20240904,132900,39784156,472,472,472,472,0
|
|
20240904,132800,39784156,472,472,472,472,0
|
|
20240904,132700,39784156,472,472,472,472,0
|
|
20240904,132600,39784156,472,472,472,472,0
|
|
20240904,132500,39784156,472,472,472,472,302
|
|
20240904,132400,39641612,473,473,473,473,0
|
|
20240904,132300,39641612,473,473,473,473,0
|
|
20240904,132200,39641612,473,473,473,473,0
|
|
20240904,132100,39641612,473,472,473,471,1100
|
|
20240904,132000,39123212,473,473,473,473,0
|
|
20240904,131900,39123212,473,473,473,473,0
|
|
20240904,131800,39123212,473,473,473,473,0
|
|
20240904,131700,39123212,473,473,473,473,0
|
|
20240904,131600,39123212,473,473,473,473,0
|
|
20240904,131500,39123212,473,473,473,473,0
|
|
20240904,131400,39123212,473,473,473,473,23
|
|
20240904,131300,39112333,473,473,473,473,8
|
|
20240904,131200,39108549,474,474,474,474,0
|
|
20240904,131100,39108549,474,474,474,474,0
|
|
20240904,131000,39108549,474,474,474,474,0
|
|
20240904,130900,39108549,474,474,474,474,0
|
|
20240904,130800,39108549,474,474,474,474,0
|
|
20240904,130700,39108549,474,474,474,474,84
|
|
20240904,130600,39068733,474,474,474,474,1
|
|
20240904,130500,39068259,472,472,472,472,0
|
|
20240904,130400,39068259,472,472,472,472,0
|
|
20240904,130300,39068259,472,472,472,472,0
|
|
20240904,130200,39068259,472,472,472,472,0
|
|
20240904,130100,39068259,472,473,473,472,9600
|
|
20240904,130000,34528239,473,473,473,473,0
|
|
20240904,125900,34528239,473,473,473,473,0
|
|
20240904,125800,34528239,473,473,473,473,1000
|
|
20240904,125700,34055239,473,473,473,473,0
|
|
20240904,125600,34055239,473,473,473,473,30
|
|
20240904,125500,34041049,474,474,474,474,0
|
|
20240904,125400,34041049,474,474,474,474,3322
|
|
20240904,125300,32466421,474,474,474,474,10
|
|
20240904,125200,32461681,473,473,473,473,0
|
|
20240904,125100,32461681,473,473,473,473,30
|
|
20240904,125000,32447491,473,473,473,473,0
|
|
20240904,124900,32447491,473,473,473,473,0
|
|
20240904,124800,32447491,473,473,473,473,30
|
|
20240904,124700,32433301,474,474,474,474,0
|
|
20240904,124600,32433301,474,474,474,474,0
|
|
20240904,124500,32433301,474,474,474,474,6
|
|
20240904,124400,32430457,473,473,473,473,0
|
|
20240904,124300,32430457,473,473,473,473,0
|
|
20240904,124200,32430457,473,473,473,473,0
|
|
20240904,124100,32430457,473,473,473,473,30
|
|
20240904,124000,32416267,473,473,473,473,0
|
|
20240904,123900,32416267,473,473,473,473,31
|
|
20240904,123800,32401604,474,474,474,474,0
|
|
20240904,123700,32401604,474,474,474,474,1
|
|
20240904,123600,32401130,474,474,474,474,0
|
|
20240904,123500,32401130,474,474,474,474,0
|
|
20240904,123400,32401130,474,474,474,474,0
|
|
20240904,123300,32401130,474,474,474,474,0
|
|
20240904,123200,32401130,474,474,474,474,0
|
|
20240904,123100,32401130,474,474,474,473,40
|
|
20240904,123000,32382201,474,474,474,474,18
|
|
20240904,122900,32373669,473,473,473,473,0
|
|
20240904,122800,32373669,473,473,473,473,0
|
|
20240904,122700,32373669,473,473,473,473,0
|
|
20240904,122600,32373669,473,473,473,473,31
|
|
20240904,122500,32359006,473,473,473,473,0
|
|
20240904,122400,32359006,473,473,473,473,31
|
|
20240904,122300,32344343,474,474,474,474,0
|
|
20240904,122200,32344343,474,474,474,474,0
|
|
20240904,122100,32344343,474,474,474,474,0
|
|
20240904,122000,32344343,474,474,474,474,8
|
|
20240904,121900,32340551,473,473,473,473,0
|
|
20240904,121800,32340551,473,473,473,473,0
|
|
20240904,121700,32340551,473,473,473,473,0
|
|
20240904,121600,32340551,473,473,473,473,31
|
|
20240904,121500,32325888,474,474,474,474,10
|
|
20240904,121400,32321148,474,474,474,474,17
|
|
20240904,121300,32313090,473,473,473,473,0
|
|
20240904,121200,32313090,473,473,473,473,0
|
|
20240904,121100,32313090,473,473,473,473,31
|
|
20240904,121000,32298427,473,473,473,473,0
|
|
20240904,120900,32298427,473,473,473,473,0
|
|
20240904,120800,32298427,473,473,473,473,31
|
|
20240904,120700,32283764,474,474,474,474,0
|
|
20240904,120600,32283764,474,474,474,474,0
|
|
20240904,120500,32283764,474,474,474,474,0
|
|
20240904,120400,32283764,474,474,474,474,0
|
|
20240904,120300,32283764,474,474,474,474,0
|
|
20240904,120200,32283764,474,474,474,474,100
|
|
20240904,120100,32236364,474,474,474,474,335
|
|
20240904,120000,32077574,474,474,474,474,0
|
|
20240904,115900,32077574,474,474,474,474,0
|
|
20240904,115800,32077574,474,474,474,474,0
|
|
20240904,115700,32077574,474,474,474,474,0
|
|
20240904,115600,32077574,474,474,474,474,30
|
|
20240904,115500,32063354,474,474,474,474,0
|
|
20240904,115400,32063354,474,474,474,474,0
|
|
20240904,115300,32063354,474,474,474,474,0
|
|
20240904,115200,32063354,474,474,474,474,20
|
|
20240904,115100,32053874,474,474,474,474,30
|
|
20240904,115000,32039654,475,475,475,475,0
|
|
20240904,114900,32039654,475,475,475,475,0
|
|
20240904,114800,32039654,475,475,475,475,0
|
|
20240904,114700,32039654,475,475,475,475,0
|
|
20240904,114600,32039654,475,474,475,474,50
|
|
20240904,114500,32015934,474,474,474,474,0
|
|
20240904,114400,32015934,474,474,474,474,0
|
|
20240904,114300,32015934,474,474,474,474,0
|
|
20240904,114200,32015934,474,474,474,474,0
|
|
20240904,114100,32015934,474,474,474,474,30
|
|
20240904,114000,32001714,475,475,475,475,1000
|
|
20240904,113900,31526714,475,475,475,475,0
|
|
20240904,113800,31526714,475,475,475,475,1
|
|
20240904,113700,31526239,474,474,474,474,0
|
|
20240904,113600,31526239,474,474,474,474,31
|
|
20240904,113500,31511545,475,475,475,475,1
|
|
20240904,113400,31511070,474,474,474,474,0
|
|
20240904,113300,31511070,474,474,474,474,0
|
|
20240904,113200,31511070,474,474,474,474,0
|
|
20240904,113100,31511070,474,474,474,474,31
|
|
20240904,113000,31496376,474,474,474,474,0
|
|
20240904,112900,31496376,474,474,474,474,0
|
|
20240904,112800,31496376,474,474,474,474,0
|
|
20240904,112700,31496376,474,474,474,474,0
|
|
20240904,112600,31496376,474,474,474,474,31
|
|
20240904,112500,31481682,475,475,475,475,637
|
|
20240904,112400,31179107,474,474,474,474,0
|
|
20240904,112300,31179107,474,474,474,474,0
|
|
20240904,112200,31179107,474,474,475,474,3678
|
|
20240904,112100,29432146,475,475,475,475,5
|
|
20240904,112000,29429771,475,475,475,475,1
|
|
20240904,111900,29429296,474,474,474,474,0
|
|
20240904,111800,29429296,474,474,474,474,31
|
|
20240904,111700,29414602,473,474,474,473,4000
|
|
20240904,111600,27518912,475,475,475,475,0
|
|
20240904,111500,27518912,475,474,475,474,73
|
|
20240904,111400,27484268,475,475,475,475,156
|
|
20240904,111300,27410168,475,475,475,475,510
|
|
20240904,111200,27167918,475,475,475,475,0
|
|
20240904,111100,27167918,475,475,475,475,3000
|
|
20240904,111000,25742918,475,475,475,475,3
|
|
20240904,110900,25741493,475,475,475,475,0
|
|
20240904,110800,25741493,475,475,475,475,0
|
|
20240904,110700,25741493,475,475,475,475,10
|
|
20240904,110600,25736743,474,474,474,474,31
|
|
20240904,110500,25722049,474,474,474,474,0
|
|
20240904,110400,25722049,474,474,474,474,0
|
|
20240904,110300,25722049,474,474,474,474,0
|
|
20240904,110200,25722049,474,474,474,474,0
|
|
20240904,110100,25722049,474,475,475,474,1263
|
|
20240904,110000,25122387,474,474,474,474,0
|
|
20240904,105900,25122387,474,474,474,474,0
|
|
20240904,105800,25122387,474,474,474,474,0
|
|
20240904,105700,25122387,474,474,474,474,0
|
|
20240904,105600,25122387,474,474,474,474,30
|
|
20240904,105500,25108167,475,475,475,475,8404
|
|
20240904,105400,21116267,475,476,476,475,2654
|
|
20240904,105300,19855544,476,476,476,476,30
|
|
20240904,105200,19841264,476,476,476,476,0
|
|
20240904,105100,19841264,476,476,476,476,0
|
|
20240904,105000,19841264,476,476,476,476,0
|
|
20240904,104900,19841264,476,476,476,476,0
|
|
20240904,104800,19841264,476,476,476,476,122
|
|
20240904,104700,19783192,477,477,477,477,1
|
|
20240904,104600,19782715,477,477,477,477,0
|
|
20240904,104500,19782715,477,477,477,477,0
|
|
20240904,104400,19782715,477,477,477,477,0
|
|
20240904,104300,19782715,477,477,477,477,0
|
|
20240904,104200,19782715,477,477,477,477,0
|
|
20240904,104100,19782715,477,477,477,477,0
|
|
20240904,104000,19782715,477,477,477,477,0
|
|
20240904,103900,19782715,477,477,477,477,0
|
|
20240904,103800,19782715,477,477,477,477,0
|
|
20240904,103700,19782715,477,477,477,477,0
|
|
20240904,103600,19782715,477,477,477,477,0
|
|
20240904,103500,19782715,477,477,477,477,0
|
|
20240904,103400,19782715,477,477,477,477,0
|
|
20240904,103300,19782715,477,477,477,475,668
|
|
20240904,103200,19465030,477,477,477,477,10
|
|
20240904,103100,19460260,477,477,477,477,0
|
|
20240904,103000,19460260,477,477,477,477,1111
|
|
20240904,102900,18930313,477,477,477,477,3
|
|
20240904,102800,18928882,477,477,477,477,0
|
|
20240904,102700,18928882,477,477,477,477,0
|
|
20240904,102600,18928882,477,476,477,476,34
|
|
20240904,102500,18912695,477,477,477,477,0
|
|
20240904,102400,18912695,477,476,477,476,66
|
|
20240904,102300,18881275,477,477,477,477,0
|
|
20240904,102200,18881275,477,477,477,477,4
|
|
20240904,102100,18879367,477,477,477,477,0
|
|
20240904,102000,18879367,477,477,477,477,49
|
|
20240904,101900,18855994,477,477,477,477,3
|
|
20240904,101800,18854563,476,476,476,476,0
|
|
20240904,101700,18854563,476,476,476,476,0
|
|
20240904,101600,18854563,476,476,476,476,0
|
|
20240904,101500,18854563,476,476,476,476,0
|
|
20240904,101400,18854563,476,476,476,476,0
|
|
20240904,101300,18854563,476,476,476,476,2
|
|
20240904,101200,18853611,475,475,475,475,0
|
|
20240904,101100,18853611,475,475,475,475,31
|
|
20240904,101000,18838886,478,478,478,478,0
|
|
20240904,100900,18838886,478,478,478,478,0
|
|
20240904,100800,18838886,478,478,478,478,0
|
|
20240904,100700,18838886,478,478,478,478,0
|
|
20240904,100600,18838886,478,478,478,478,0
|
|
20240904,100500,18838886,478,478,478,478,1
|
|
20240904,100400,18838408,478,478,478,478,0
|
|
20240904,100300,18838408,478,478,478,478,0
|
|
20240904,100200,18838408,478,478,478,478,0
|
|
20240904,100100,18838408,478,478,478,478,0
|
|
20240904,100000,18838408,478,478,478,478,200
|
|
20240904,095900,18742808,478,478,478,478,0
|
|
20240904,095800,18742808,478,478,478,478,100
|
|
20240904,095700,18695008,475,475,475,475,0
|
|
20240904,095600,18695008,475,475,475,475,0
|
|
20240904,095500,18695008,475,476,476,475,6000
|
|
20240904,095400,15843008,475,475,475,475,0
|
|
20240904,095300,15843008,475,475,475,475,0
|
|
20240904,095200,15843008,475,475,475,475,0
|
|
20240904,095100,15843008,475,475,475,475,0
|
|
20240904,095000,15843008,475,475,475,475,0
|
|
20240904,094900,15843008,475,475,475,475,0
|
|
20240904,094800,15843008,475,474,475,474,671
|
|
20240904,094700,15524923,473,473,473,473,1004
|
|
20240904,094600,15050031,473,473,473,473,200
|
|
20240904,094500,14955431,470,470,470,470,2308
|
|
20240904,094400,13870671,469,469,469,469,0
|
|
20240904,094300,13870671,469,469,469,469,0
|
|
20240904,094200,13870671,469,470,470,469,66
|
|
20240904,094100,13839715,470,470,470,468,672
|
|
20240904,094000,13524070,472,472,472,472,3
|
|
20240904,093900,13522654,472,472,472,472,0
|
|
20240904,093800,13522654,472,472,472,472,201
|
|
20240904,093700,13427782,472,472,472,472,42
|
|
20240904,093600,13407958,472,472,472,472,2
|
|
20240904,093500,13407014,472,472,472,472,42
|
|
20240904,093400,13387190,472,472,472,472,27
|
|
20240904,093300,13374446,472,472,472,472,641
|
|
20240904,093200,13071894,472,472,472,472,0
|
|
20240904,093100,13071894,472,473,473,470,309
|
|
20240904,093000,12926052,473,473,473,473,5
|
|
20240904,092900,12923687,471,470,471,465,5031
|
|
20240904,092800,10578213,470,471,471,470,5000
|
|
20240904,092700,8228208,470,473,473,470,8000
|
|
20240904,092600,4456249,474,474,474,474,5
|
|
20240904,092500,4453879,474,474,474,474,0
|
|
20240904,092400,4453879,474,474,474,474,3
|
|
20240904,092300,4452457,474,474,474,474,74
|
|
20240904,092200,4417381,474,474,474,474,42
|
|
20240904,092100,4397473,474,474,474,474,117
|
|
20240904,092000,4342015,475,475,475,475,0
|
|
20240904,091900,4342015,475,475,475,475,3
|
|
20240904,091800,4340590,480,474,480,474,751
|
|
20240904,091700,3983870,474,474,474,474,0
|
|
20240904,091600,3983870,474,474,474,474,20
|
|
20240904,091500,3974390,474,474,474,474,5
|
|
20240904,091400,3972020,474,474,474,474,31
|
|
20240904,091300,3957326,474,473,474,473,1042
|
|
20240904,091200,3464456,473,474,474,473,152
|
|
20240904,091100,3392550,474,474,474,474,0
|
|
20240904,091000,3392550,474,474,475,474,120
|
|
20240904,090900,3335660,474,474,474,474,115
|
|
20240904,090800,3281150,475,475,475,475,1710
|
|
20240904,090700,2468900,475,475,475,475,0
|
|
20240904,090600,2468900,475,476,476,475,2000
|
|
20240904,090500,1518808,477,477,477,477,119
|
|
20240904,090400,1462045,482,482,482,482,21
|
|
20240904,090300,1451923,482,482,482,482,100
|
|
20240904,090200,1403723,475,475,475,475,0
|
|
20240904,090100,1403723,475,475,475,475,0
|
|
20240904,090000,1403723,475,480,482,475,2932
|