580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183700,34964241,463,463,463,463,435
|
|
20240906,183600,34964241,463,463,463,463,0
|
|
20240906,183500,34964241,463,463,463,463,0
|
|
20240906,183400,34964241,463,463,463,463,0
|
|
20240906,183300,34964241,463,463,463,463,0
|
|
20240906,183200,34964241,463,463,463,463,0
|
|
20240906,183100,34964241,463,463,463,463,0
|
|
20240906,183000,34964241,463,463,463,463,0
|
|
20240906,182900,34964241,463,463,463,463,0
|
|
20240906,182800,34964241,463,463,463,463,0
|
|
20240906,182700,34964241,463,463,463,463,0
|
|
20240906,182600,34964241,463,463,463,463,0
|
|
20240906,182500,34964241,463,463,463,463,0
|
|
20240906,182400,34964241,463,463,463,463,0
|
|
20240906,182300,34964241,463,463,463,463,0
|
|
20240906,182200,34964241,463,463,463,463,0
|
|
20240906,182100,34964241,463,463,463,463,0
|
|
20240906,182000,34964241,463,463,463,463,0
|
|
20240906,181900,34964241,463,463,463,463,0
|
|
20240906,181800,34964241,463,463,463,463,0
|
|
20240906,181700,34964241,463,463,463,463,0
|
|
20240906,181600,34964241,463,463,463,463,0
|
|
20240906,181500,34964241,463,463,463,463,0
|
|
20240906,181400,34964241,463,463,463,463,0
|
|
20240906,181300,34964241,463,463,463,463,0
|
|
20240906,181200,34964241,463,463,463,463,0
|
|
20240906,181100,34964241,463,463,463,463,0
|
|
20240906,181000,34964241,463,463,463,463,0
|
|
20240906,180900,34964241,463,463,463,463,0
|
|
20240906,180800,34964241,463,463,463,463,0
|
|
20240906,180700,34964241,463,463,463,463,435
|
|
20240906,180600,34964241,463,463,463,463,0
|
|
20240906,180500,34964241,463,463,463,463,0
|
|
20240906,180400,34964241,463,463,463,463,0
|
|
20240906,180300,34964241,463,463,463,463,0
|
|
20240906,180200,34964241,463,463,463,463,0
|
|
20240906,180100,34964241,463,463,463,463,0
|
|
20240906,180000,34964241,463,463,463,463,0
|
|
20240906,175900,34964241,463,463,463,463,0
|
|
20240906,175800,34964241,463,463,463,463,0
|
|
20240906,175700,34964241,463,463,463,463,0
|
|
20240906,175600,34964241,463,463,463,463,0
|
|
20240906,175500,34964241,463,463,463,463,0
|
|
20240906,175400,34964241,463,463,463,463,0
|
|
20240906,175300,34964241,463,463,463,463,0
|
|
20240906,175200,34964241,463,463,463,463,0
|
|
20240906,175100,34964241,463,463,463,463,0
|
|
20240906,175000,34964241,463,463,463,463,0
|
|
20240906,174900,34964241,463,463,463,463,0
|
|
20240906,174800,34964241,463,463,463,463,0
|
|
20240906,174700,34964241,463,463,463,463,0
|
|
20240906,174600,34964241,463,463,463,463,0
|
|
20240906,174500,34964241,463,463,463,463,0
|
|
20240906,174400,34964241,463,463,463,463,0
|
|
20240906,174300,34964241,463,463,463,463,0
|
|
20240906,174200,34964241,463,463,463,463,0
|
|
20240906,174100,34964241,463,463,463,463,0
|
|
20240906,174000,34964241,463,463,463,463,0
|
|
20240906,173900,34964241,463,463,463,463,0
|
|
20240906,173800,34964241,463,463,463,463,0
|
|
20240906,173700,34964241,463,463,463,463,435
|
|
20240906,173600,34964241,463,463,463,463,0
|
|
20240906,173500,34964241,463,463,463,463,0
|
|
20240906,173400,34964241,463,463,463,463,0
|
|
20240906,173300,34964241,463,463,463,463,0
|
|
20240906,173200,34964241,463,463,463,463,0
|
|
20240906,173100,34964241,463,463,463,463,0
|
|
20240906,173000,34964241,463,463,463,463,0
|
|
20240906,172900,34964241,463,463,463,463,0
|
|
20240906,172800,34964241,463,463,463,463,0
|
|
20240906,172700,34964241,463,463,463,463,0
|
|
20240906,172600,34964241,463,463,463,463,0
|
|
20240906,172500,34964241,463,463,463,463,0
|
|
20240906,172400,34964241,463,463,463,463,0
|
|
20240906,172300,34964241,463,463,463,463,0
|
|
20240906,172200,34964241,463,463,463,463,0
|
|
20240906,172100,34964241,463,463,463,463,0
|
|
20240906,172000,34964241,463,463,463,463,0
|
|
20240906,171900,34964241,463,463,463,463,0
|
|
20240906,171800,34964241,463,463,463,463,0
|
|
20240906,171700,34964241,463,463,463,463,0
|
|
20240906,171600,34964241,463,463,463,463,0
|
|
20240906,171500,34964241,463,463,463,463,0
|
|
20240906,171400,34964241,463,463,463,463,0
|
|
20240906,171300,34964241,463,463,463,463,0
|
|
20240906,171200,34964241,463,463,463,463,0
|
|
20240906,171100,34964241,463,463,463,463,0
|
|
20240906,171000,34964241,463,463,463,463,0
|
|
20240906,170900,34964241,463,463,463,463,0
|
|
20240906,170800,34964241,463,463,463,463,0
|
|
20240906,170700,34964241,463,463,463,463,435
|
|
20240906,170600,34964241,463,463,463,463,0
|
|
20240906,170500,34964241,463,463,463,463,0
|
|
20240906,170400,34964241,463,463,463,463,0
|
|
20240906,170300,34964241,463,463,463,463,0
|
|
20240906,170200,34964241,463,463,463,463,0
|
|
20240906,170100,34964241,463,463,463,463,0
|
|
20240906,170000,34964241,463,463,463,463,0
|
|
20240906,165900,34964241,463,463,463,463,0
|
|
20240906,165800,34964241,463,463,463,463,0
|
|
20240906,165700,34964241,463,463,463,463,0
|
|
20240906,165600,34964241,463,463,463,463,0
|
|
20240906,165500,34964241,463,463,463,463,0
|
|
20240906,165400,34964241,463,463,463,463,0
|
|
20240906,165300,34964241,463,463,463,463,0
|
|
20240906,165200,34964241,463,463,463,463,0
|
|
20240906,165100,34964241,463,463,463,463,0
|
|
20240906,165000,34964241,463,463,463,463,0
|
|
20240906,164900,34964241,463,463,463,463,0
|
|
20240906,164800,34964241,463,463,463,463,0
|
|
20240906,164700,34964241,463,463,463,463,0
|
|
20240906,164600,34964241,463,463,463,463,0
|
|
20240906,164500,34964241,463,463,463,463,0
|
|
20240906,164400,34964241,463,463,463,463,0
|
|
20240906,164300,34964241,463,463,463,463,0
|
|
20240906,164200,34964241,463,463,463,463,0
|
|
20240906,164100,34964241,463,463,463,463,0
|
|
20240906,164000,34964241,463,463,463,463,0
|
|
20240906,163900,34964241,463,463,463,463,0
|
|
20240906,163800,34964241,463,463,463,463,0
|
|
20240906,163700,34964241,463,463,463,463,435
|
|
20240906,163600,34964241,463,463,463,463,0
|
|
20240906,163500,34964241,463,463,463,463,0
|
|
20240906,163400,34964241,463,463,463,463,0
|
|
20240906,163300,34964241,463,463,463,463,0
|
|
20240906,163200,34964241,463,463,463,463,0
|
|
20240906,163100,34964241,463,463,463,463,0
|
|
20240906,163000,34964241,463,463,463,463,0
|
|
20240906,162900,34964241,463,463,463,463,0
|
|
20240906,162800,34964241,463,463,463,463,0
|
|
20240906,162700,34964241,463,463,463,463,0
|
|
20240906,162600,34964241,463,463,463,463,0
|
|
20240906,162500,34964241,463,463,463,463,0
|
|
20240906,162400,34964241,463,463,463,463,0
|
|
20240906,162300,34964241,463,463,463,463,0
|
|
20240906,162200,34964241,463,463,463,463,0
|
|
20240906,162100,34964241,463,463,463,463,0
|
|
20240906,162000,34964241,463,463,463,463,0
|
|
20240906,161900,34964241,463,463,463,463,0
|
|
20240906,161800,34964241,463,463,463,463,0
|
|
20240906,161700,34964241,463,463,463,463,0
|
|
20240906,161600,34964241,463,463,463,463,0
|
|
20240906,161500,34964241,463,463,463,463,0
|
|
20240906,161400,34964241,463,463,463,463,0
|
|
20240906,161300,34964241,463,463,463,463,0
|
|
20240906,161200,34964241,463,463,463,463,0
|
|
20240906,161100,34964241,463,463,463,463,0
|
|
20240906,161000,34964241,463,463,463,463,0
|
|
20240906,160900,34964241,463,463,463,463,0
|
|
20240906,160800,34964241,463,463,463,463,0
|
|
20240906,160700,34964241,463,463,463,463,435
|
|
20240906,160600,34964241,463,463,463,463,0
|
|
20240906,160500,34964241,463,463,463,463,0
|
|
20240906,160400,34964241,463,463,463,463,0
|
|
20240906,160300,34964241,463,463,463,463,0
|
|
20240906,160200,34964241,463,463,463,463,0
|
|
20240906,160100,34964241,463,463,463,463,0
|
|
20240906,160000,34964241,463,463,463,463,0
|
|
20240906,155900,34964241,463,463,463,463,0
|
|
20240906,155800,34964241,463,463,463,463,0
|
|
20240906,155700,34964241,463,463,463,463,0
|
|
20240906,155600,34964241,463,463,463,463,0
|
|
20240906,155500,34964241,463,463,463,463,0
|
|
20240906,155400,34964241,463,463,463,463,0
|
|
20240906,155300,34964241,463,463,463,463,0
|
|
20240906,155200,34964241,463,463,463,463,0
|
|
20240906,155100,34964241,463,463,463,463,0
|
|
20240906,155000,34964241,463,463,463,463,0
|
|
20240906,154900,34964241,463,463,463,463,0
|
|
20240906,154800,34964241,463,463,463,463,0
|
|
20240906,154700,34964241,463,463,463,463,0
|
|
20240906,154600,34964241,463,463,463,463,0
|
|
20240906,154500,34964241,463,463,463,463,0
|
|
20240906,154400,34964241,463,463,463,463,0
|
|
20240906,154300,34964241,463,463,463,463,0
|
|
20240906,154200,34964241,463,463,463,463,0
|
|
20240906,154100,34964241,463,463,463,463,0
|
|
20240906,154000,34964241,463,463,463,463,0
|
|
20240906,153900,34964241,463,463,463,463,0
|
|
20240906,153800,34964241,463,463,463,463,0
|
|
20240906,153700,34964241,463,463,463,463,435
|
|
20240906,153600,34964241,463,463,463,463,0
|
|
20240906,153500,34964241,463,463,463,463,0
|
|
20240906,153400,34964241,463,463,463,463,0
|
|
20240906,153300,34964241,463,463,463,463,0
|
|
20240906,153200,34964241,463,463,463,463,0
|
|
20240906,153100,34964241,463,463,463,463,0
|
|
20240906,153000,34964241,463,463,463,463,435
|
|
20240906,152900,34762836,463,463,463,463,0
|
|
20240906,152800,34762836,463,463,463,463,0
|
|
20240906,152700,34762836,463,463,463,463,0
|
|
20240906,152600,34762836,463,463,463,463,0
|
|
20240906,152500,34762836,463,463,463,463,0
|
|
20240906,152400,34762836,463,463,463,463,0
|
|
20240906,152300,34762836,463,463,463,463,0
|
|
20240906,152200,34762836,463,463,463,463,0
|
|
20240906,152100,34762836,463,463,463,463,0
|
|
20240906,152000,34762836,463,463,463,463,0
|
|
20240906,151900,34762836,463,463,463,463,0
|
|
20240906,151800,34762836,463,463,463,463,431
|
|
20240906,151700,34563283,463,463,463,463,0
|
|
20240906,151600,34563283,463,463,463,463,0
|
|
20240906,151500,34563283,463,463,463,463,1
|
|
20240906,151400,34562820,463,463,463,463,1
|
|
20240906,151300,34562357,464,464,464,464,0
|
|
20240906,151200,34562357,464,464,464,464,0
|
|
20240906,151100,34562357,464,464,464,464,0
|
|
20240906,151000,34562357,464,464,464,464,0
|
|
20240906,150900,34562357,464,464,464,464,0
|
|
20240906,150800,34562357,464,464,464,464,0
|
|
20240906,150700,34562357,464,464,464,464,0
|
|
20240906,150600,34562357,464,464,464,464,0
|
|
20240906,150500,34562357,464,464,464,464,0
|
|
20240906,150400,34562357,464,464,464,464,0
|
|
20240906,150300,34562357,464,464,464,464,0
|
|
20240906,150200,34562357,464,464,464,464,0
|
|
20240906,150100,34562357,464,464,464,464,0
|
|
20240906,150000,34562357,464,464,464,464,188
|
|
20240906,145900,34475125,465,462,465,462,150
|
|
20240906,145800,34405615,461,461,461,461,226
|
|
20240906,145700,34301429,460,460,460,460,0
|
|
20240906,145600,34301429,460,460,460,460,0
|
|
20240906,145500,34301429,460,460,460,460,0
|
|
20240906,145400,34301429,460,460,460,460,0
|
|
20240906,145300,34301429,460,460,460,460,0
|
|
20240906,145200,34301429,460,460,460,460,300
|
|
20240906,145100,34163429,460,460,460,460,0
|
|
20240906,145000,34163429,460,460,460,460,0
|
|
20240906,144900,34163429,460,460,460,460,3
|
|
20240906,144800,34162049,460,459,460,459,1280
|
|
20240906,144700,33574528,460,460,460,460,0
|
|
20240906,144600,33574528,460,460,460,460,0
|
|
20240906,144500,33574528,460,460,460,460,0
|
|
20240906,144400,33574528,460,460,460,460,0
|
|
20240906,144300,33574528,460,460,460,460,100
|
|
20240906,144200,33528528,459,459,459,459,0
|
|
20240906,144100,33528528,459,459,459,459,33
|
|
20240906,144000,33513381,459,459,459,459,100
|
|
20240906,143900,33467481,460,460,460,460,0
|
|
20240906,143800,33467481,460,460,460,460,7
|
|
20240906,143700,33464261,459,461,461,459,3112
|
|
20240906,143600,32032666,461,461,461,461,33
|
|
20240906,143500,32017453,461,461,461,461,0
|
|
20240906,143400,32017453,461,461,461,461,66
|
|
20240906,143300,31987027,462,462,462,462,10
|
|
20240906,143200,31982407,462,462,462,462,10
|
|
20240906,143100,31977787,462,462,462,462,0
|
|
20240906,143000,31977787,462,462,462,462,3
|
|
20240906,142900,31976401,462,462,462,462,1
|
|
20240906,142800,31975939,461,461,461,461,0
|
|
20240906,142700,31975939,461,461,461,461,0
|
|
20240906,142600,31975939,461,461,461,461,0
|
|
20240906,142500,31975939,461,461,461,461,1
|
|
20240906,142400,31975478,461,461,461,461,0
|
|
20240906,142300,31975478,461,461,461,461,0
|
|
20240906,142200,31975478,461,461,461,461,925
|
|
20240906,142100,31549053,461,461,461,461,33
|
|
20240906,142000,31533840,461,461,461,461,0
|
|
20240906,141900,31533840,461,461,461,461,0
|
|
20240906,141800,31533840,461,461,461,461,0
|
|
20240906,141700,31533840,461,461,461,461,0
|
|
20240906,141600,31533840,461,461,461,461,0
|
|
20240906,141500,31533840,461,461,461,461,42
|
|
20240906,141400,31514478,465,465,465,465,0
|
|
20240906,141300,31514478,465,465,465,465,0
|
|
20240906,141200,31514478,465,465,465,465,0
|
|
20240906,141100,31514478,465,462,465,462,150
|
|
20240906,141000,31445025,462,462,462,462,0
|
|
20240906,140900,31445025,462,462,462,462,11
|
|
20240906,140800,31439943,462,462,462,462,0
|
|
20240906,140700,31439943,462,462,462,462,0
|
|
20240906,140600,31439943,462,461,462,461,233
|
|
20240906,140500,31332330,463,463,463,463,0
|
|
20240906,140400,31332330,463,463,463,463,0
|
|
20240906,140300,31332330,463,463,463,463,0
|
|
20240906,140200,31332330,463,463,463,463,0
|
|
20240906,140100,31332330,463,463,463,463,0
|
|
20240906,140000,31332330,463,463,463,463,0
|
|
20240906,135900,31332330,463,463,463,463,220
|
|
20240906,135800,31230470,463,463,463,463,0
|
|
20240906,135700,31230470,463,463,463,463,0
|
|
20240906,135600,31230470,463,463,463,463,0
|
|
20240906,135500,31230470,463,463,463,463,0
|
|
20240906,135400,31230470,463,463,463,463,0
|
|
20240906,135300,31230470,463,463,463,463,44
|
|
20240906,135200,31210098,463,463,463,463,0
|
|
20240906,135100,31210098,463,463,463,463,0
|
|
20240906,135000,31210098,463,463,463,463,0
|
|
20240906,134900,31210098,463,463,463,463,0
|
|
20240906,134800,31210098,463,463,463,463,432
|
|
20240906,134700,31010082,461,461,461,461,0
|
|
20240906,134600,31010082,461,461,461,461,0
|
|
20240906,134500,31010082,461,461,461,461,8287
|
|
20240906,134400,27189775,463,463,463,463,0
|
|
20240906,134300,27189775,463,463,463,463,0
|
|
20240906,134200,27189775,463,463,463,463,0
|
|
20240906,134100,27189775,463,463,463,463,0
|
|
20240906,134000,27189775,463,463,463,463,6
|
|
20240906,133900,27186997,463,463,463,463,0
|
|
20240906,133800,27186997,463,461,463,460,335
|
|
20240906,133700,27032594,460,460,460,460,101
|
|
20240906,133600,26986134,460,460,460,460,0
|
|
20240906,133500,26986134,460,460,460,460,0
|
|
20240906,133400,26986134,460,460,460,460,3
|
|
20240906,133300,26984754,460,460,460,460,5
|
|
20240906,133200,26982454,460,460,460,460,0
|
|
20240906,133100,26982454,460,460,460,460,0
|
|
20240906,133000,26982454,460,460,460,460,1
|
|
20240906,132900,26981994,459,459,459,459,0
|
|
20240906,132800,26981994,459,459,459,459,0
|
|
20240906,132700,26981994,459,459,459,459,0
|
|
20240906,132600,26981994,459,459,459,459,0
|
|
20240906,132500,26981994,459,459,459,459,0
|
|
20240906,132400,26981994,459,459,459,459,0
|
|
20240906,132300,26981994,459,459,459,459,66
|
|
20240906,132200,26951700,460,460,460,460,0
|
|
20240906,132100,26951700,460,460,460,460,0
|
|
20240906,132000,26951700,460,460,460,460,1
|
|
20240906,131900,26951240,459,459,459,459,2000
|
|
20240906,131800,26033240,459,459,459,459,967
|
|
20240906,131700,25589387,460,460,460,460,1
|
|
20240906,131600,25588927,459,459,459,459,7000
|
|
20240906,131500,22375927,459,459,459,459,2000
|
|
20240906,131400,21457927,459,459,459,459,0
|
|
20240906,131300,21457927,459,459,459,459,65
|
|
20240906,131200,21428092,459,459,459,459,0
|
|
20240906,131100,21428092,459,459,459,459,33
|
|
20240906,131000,21412945,460,460,460,460,0
|
|
20240906,130900,21412945,460,460,460,460,0
|
|
20240906,130800,21412945,460,460,460,460,0
|
|
20240906,130700,21412945,460,460,460,460,2
|
|
20240906,130600,21412025,461,461,461,461,0
|
|
20240906,130500,21412025,461,461,461,461,0
|
|
20240906,130400,21412025,461,461,461,461,85
|
|
20240906,130300,21372840,461,461,461,461,6
|
|
20240906,130200,21370074,461,461,461,461,2
|
|
20240906,130100,21369152,461,461,461,461,0
|
|
20240906,130000,21369152,461,461,461,461,0
|
|
20240906,125900,21369152,461,461,461,461,45
|
|
20240906,125800,21348407,462,462,462,462,67
|
|
20240906,125700,21317453,463,463,463,463,0
|
|
20240906,125600,21317453,463,463,463,463,0
|
|
20240906,125500,21317453,463,463,463,463,0
|
|
20240906,125400,21317453,463,463,463,463,0
|
|
20240906,125300,21317453,463,460,463,460,106
|
|
20240906,125200,21268586,460,460,460,460,5
|
|
20240906,125100,21266286,459,459,459,459,0
|
|
20240906,125000,21266286,459,459,459,459,2200
|
|
20240906,124900,20256486,463,463,463,463,0
|
|
20240906,124800,20256486,463,463,463,463,0
|
|
20240906,124700,20256486,463,463,463,463,100
|
|
20240906,124600,20210186,463,460,463,459,517
|
|
20240906,124500,19971918,460,460,460,460,0
|
|
20240906,124400,19971918,460,460,460,460,0
|
|
20240906,124300,19971918,460,460,460,460,0
|
|
20240906,124200,19971918,460,461,461,460,2500
|
|
20240906,124100,18821744,462,462,462,462,6
|
|
20240906,124000,18818972,462,462,462,462,0
|
|
20240906,123900,18818972,462,462,462,462,0
|
|
20240906,123800,18818972,462,462,462,462,620
|
|
20240906,123700,18532532,463,463,463,463,0
|
|
20240906,123600,18532532,463,463,463,463,50
|
|
20240906,123500,18509382,463,463,463,463,0
|
|
20240906,123400,18509382,463,463,463,463,0
|
|
20240906,123300,18509382,463,463,463,463,0
|
|
20240906,123200,18509382,463,463,463,463,100
|
|
20240906,123100,18463082,462,462,462,462,0
|
|
20240906,123000,18463082,462,462,462,462,0
|
|
20240906,122900,18463082,462,462,462,462,0
|
|
20240906,122800,18463082,462,462,462,462,0
|
|
20240906,122700,18463082,462,462,462,462,1809
|
|
20240906,122600,17627324,463,463,463,463,0
|
|
20240906,122500,17627324,463,463,463,463,0
|
|
20240906,122400,17627324,463,463,463,463,0
|
|
20240906,122300,17627324,463,463,463,463,0
|
|
20240906,122200,17627324,463,463,463,463,0
|
|
20240906,122100,17627324,463,463,463,463,0
|
|
20240906,122000,17627324,463,463,463,463,0
|
|
20240906,121900,17627324,463,463,463,463,0
|
|
20240906,121800,17627324,463,462,463,462,1660
|
|
20240906,121700,16860354,463,463,463,463,0
|
|
20240906,121600,16860354,463,463,463,463,0
|
|
20240906,121500,16860354,463,463,463,463,0
|
|
20240906,121400,16860354,463,463,463,463,0
|
|
20240906,121300,16860354,463,463,463,463,40
|
|
20240906,121200,16841834,463,463,463,463,0
|
|
20240906,121100,16841834,463,463,463,463,0
|
|
20240906,121000,16841834,463,463,463,463,0
|
|
20240906,120900,16841834,463,463,463,463,0
|
|
20240906,120800,16841834,463,463,463,463,0
|
|
20240906,120700,16841834,463,463,463,463,0
|
|
20240906,120600,16841834,463,463,463,463,0
|
|
20240906,120500,16841834,463,463,463,463,103
|
|
20240906,120400,16794145,463,463,463,463,1000
|
|
20240906,120300,16331145,462,462,462,462,0
|
|
20240906,120200,16331145,462,462,462,462,0
|
|
20240906,120100,16331145,462,462,462,462,0
|
|
20240906,120000,16331145,462,462,462,462,0
|
|
20240906,115900,16331145,462,462,462,462,0
|
|
20240906,115800,16331145,462,462,462,462,0
|
|
20240906,115700,16331145,462,462,462,462,0
|
|
20240906,115600,16331145,462,462,462,462,32
|
|
20240906,115500,16316361,462,462,462,462,0
|
|
20240906,115400,16316361,462,462,462,462,0
|
|
20240906,115300,16316361,462,462,462,462,0
|
|
20240906,115200,16316361,462,462,462,462,0
|
|
20240906,115100,16316361,462,462,462,461,977
|
|
20240906,115000,15865019,462,462,462,462,30
|
|
20240906,114900,15851159,462,462,462,462,0
|
|
20240906,114800,15851159,462,462,462,462,62
|
|
20240906,114700,15822515,461,461,461,461,0
|
|
20240906,114600,15822515,461,461,461,461,32
|
|
20240906,114500,15807763,462,462,462,462,0
|
|
20240906,114400,15807763,462,462,462,462,0
|
|
20240906,114300,15807763,462,462,462,462,0
|
|
20240906,114200,15807763,462,462,462,462,0
|
|
20240906,114100,15807763,462,461,462,461,41
|
|
20240906,114000,15788854,461,461,461,461,0
|
|
20240906,113900,15788854,461,461,461,461,0
|
|
20240906,113800,15788854,461,461,461,461,0
|
|
20240906,113700,15788854,461,461,461,461,0
|
|
20240906,113600,15788854,461,461,461,461,33
|
|
20240906,113500,15773641,462,462,462,462,2
|
|
20240906,113400,15772717,461,461,461,461,0
|
|
20240906,113300,15772717,461,461,461,461,0
|
|
20240906,113200,15772717,461,461,461,461,0
|
|
20240906,113100,15772717,461,461,461,461,33
|
|
20240906,113000,15757504,461,461,461,461,0
|
|
20240906,112900,15757504,461,461,461,461,0
|
|
20240906,112800,15757504,461,461,461,461,0
|
|
20240906,112700,15757504,461,461,461,461,0
|
|
20240906,112600,15757504,461,461,461,461,33
|
|
20240906,112500,15742291,461,461,461,461,33
|
|
20240906,112400,15727078,461,461,461,461,0
|
|
20240906,112300,15727078,461,461,461,461,0
|
|
20240906,112200,15727078,461,461,461,461,0
|
|
20240906,112100,15727078,461,461,461,461,0
|
|
20240906,112000,15727078,461,461,461,461,496
|
|
20240906,111900,15498422,462,462,462,462,0
|
|
20240906,111800,15498422,462,462,462,462,0
|
|
20240906,111700,15498422,462,462,462,462,0
|
|
20240906,111600,15498422,462,462,462,462,35
|
|
20240906,111500,15482252,464,464,464,464,0
|
|
20240906,111400,15482252,464,464,464,464,0
|
|
20240906,111300,15482252,464,464,464,464,0
|
|
20240906,111200,15482252,464,464,464,464,0
|
|
20240906,111100,15482252,464,464,464,464,0
|
|
20240906,111000,15482252,464,464,464,464,0
|
|
20240906,110900,15482252,464,464,464,464,0
|
|
20240906,110800,15482252,464,464,464,464,0
|
|
20240906,110700,15482252,464,464,464,464,0
|
|
20240906,110600,15482252,464,464,464,464,0
|
|
20240906,110500,15482252,464,464,464,464,0
|
|
20240906,110400,15482252,464,464,464,464,50
|
|
20240906,110300,15459052,464,464,464,464,0
|
|
20240906,110200,15459052,464,464,464,464,100
|
|
20240906,110100,15412652,464,464,464,464,0
|
|
20240906,110000,15412652,464,464,464,464,0
|
|
20240906,105900,15412652,464,464,464,464,0
|
|
20240906,105800,15412652,464,464,464,464,0
|
|
20240906,105700,15412652,464,464,464,464,0
|
|
20240906,105600,15412652,464,464,464,464,0
|
|
20240906,105500,15412652,464,463,464,463,13
|
|
20240906,105400,15406632,463,463,463,463,0
|
|
20240906,105300,15406632,463,462,463,462,172
|
|
20240906,105200,15327027,461,461,461,461,0
|
|
20240906,105100,15327027,461,462,462,461,4
|
|
20240906,105000,15325182,461,461,461,461,65
|
|
20240906,104900,15295217,462,462,462,462,18
|
|
20240906,104800,15286901,462,462,462,462,0
|
|
20240906,104700,15286901,462,462,462,462,0
|
|
20240906,104600,15286901,462,462,462,462,0
|
|
20240906,104500,15286901,462,462,462,462,0
|
|
20240906,104400,15286901,462,462,462,462,0
|
|
20240906,104300,15286901,462,462,462,462,0
|
|
20240906,104200,15286901,462,462,462,462,0
|
|
20240906,104100,15286901,462,461,462,461,62
|
|
20240906,104000,15258309,462,462,462,462,1
|
|
20240906,103900,15257847,462,462,462,462,1
|
|
20240906,103800,15257385,461,461,461,461,0
|
|
20240906,103700,15257385,461,461,461,461,0
|
|
20240906,103600,15257385,461,462,462,461,77
|
|
20240906,103500,15221886,462,462,462,462,1
|
|
20240906,103400,15221424,462,462,462,462,0
|
|
20240906,103300,15221424,462,462,462,462,1
|
|
20240906,103200,15220962,462,461,462,461,81
|
|
20240906,103100,15183620,461,461,461,460,43
|
|
20240906,103000,15163830,461,460,461,460,510
|
|
20240906,102900,14929220,461,461,461,460,127
|
|
20240906,102800,14870690,461,461,461,461,50
|
|
20240906,102700,14847640,461,461,461,461,130
|
|
20240906,102600,14787710,460,461,461,460,296
|
|
20240906,102500,14651320,461,461,461,461,290
|
|
20240906,102400,14517630,461,461,461,461,162
|
|
20240906,102300,14442948,461,461,461,461,21
|
|
20240906,102200,14433267,460,460,460,460,0
|
|
20240906,102100,14433267,460,460,460,460,0
|
|
20240906,102000,14433267,460,460,460,460,0
|
|
20240906,101900,14433267,460,460,460,460,0
|
|
20240906,101800,14433267,460,461,461,460,1665
|
|
20240906,101700,13667346,461,461,461,461,1
|
|
20240906,101600,13666885,460,461,461,460,57
|
|
20240906,101500,13640641,460,460,460,460,1385
|
|
20240906,101400,13003541,460,460,460,460,0
|
|
20240906,101300,13003541,460,460,460,460,0
|
|
20240906,101200,13003541,460,460,460,460,0
|
|
20240906,101100,13003541,460,460,460,460,33
|
|
20240906,101000,12988361,461,460,461,460,240
|
|
20240906,100900,12877841,461,462,462,461,266
|
|
20240906,100800,12755210,462,462,462,462,0
|
|
20240906,100700,12755210,462,462,462,462,0
|
|
20240906,100600,12755210,462,462,462,462,6
|
|
20240906,100500,12752438,464,464,464,464,0
|
|
20240906,100400,12752438,464,464,464,464,0
|
|
20240906,100300,12752438,464,464,464,464,0
|
|
20240906,100200,12752438,464,464,464,464,0
|
|
20240906,100100,12752438,464,464,464,464,0
|
|
20240906,100000,12752438,464,464,464,464,0
|
|
20240906,095900,12752438,464,464,464,464,0
|
|
20240906,095800,12752438,464,464,464,464,0
|
|
20240906,095700,12752438,464,464,464,464,0
|
|
20240906,095600,12752438,464,464,464,464,1300
|
|
20240906,095500,12149238,464,464,464,464,0
|
|
20240906,095400,12149238,464,464,464,464,0
|
|
20240906,095300,12149238,464,464,464,464,0
|
|
20240906,095200,12149238,464,464,464,464,0
|
|
20240906,095100,12149238,464,464,464,464,0
|
|
20240906,095000,12149238,464,464,464,464,4
|
|
20240906,094900,12147382,464,464,464,464,0
|
|
20240906,094800,12147382,464,462,464,462,3
|
|
20240906,094700,12145993,461,461,461,461,33
|
|
20240906,094600,12130780,461,461,461,461,0
|
|
20240906,094500,12130780,461,461,461,461,33
|
|
20240906,094400,12115567,462,463,463,462,5
|
|
20240906,094300,12113253,464,464,464,464,0
|
|
20240906,094200,12113253,464,464,464,464,10
|
|
20240906,094100,12108613,464,464,464,464,0
|
|
20240906,094000,12108613,464,464,464,464,0
|
|
20240906,093900,12108613,464,464,464,464,0
|
|
20240906,093800,12108613,464,465,465,464,22
|
|
20240906,093700,12098395,465,464,465,464,11
|
|
20240906,093600,12093285,464,464,464,464,0
|
|
20240906,093500,12093285,464,464,464,464,1
|
|
20240906,093400,12092821,464,464,464,463,144
|
|
20240906,093300,12026105,463,463,463,463,0
|
|
20240906,093200,12026105,463,463,463,463,19
|
|
20240906,093100,12017308,463,467,467,463,143
|
|
20240906,093000,11950955,467,467,467,467,1
|
|
20240906,092900,11950488,469,469,469,469,0
|
|
20240906,092800,11950488,469,469,469,469,0
|
|
20240906,092700,11950488,469,469,469,469,0
|
|
20240906,092600,11950488,469,469,469,469,0
|
|
20240906,092500,11950488,469,469,469,469,0
|
|
20240906,092400,11950488,469,469,469,469,71
|
|
20240906,092300,11917189,469,469,469,469,0
|
|
20240906,092200,11917189,469,469,469,469,10
|
|
20240906,092100,11912499,470,470,470,470,0
|
|
20240906,092000,11912499,470,470,470,470,0
|
|
20240906,091900,11912499,470,470,470,470,1500
|
|
20240906,091800,11207499,470,470,470,470,0
|
|
20240906,091700,11207499,470,470,470,470,0
|
|
20240906,091600,11207499,470,470,470,470,0
|
|
20240906,091500,11207499,470,469,470,469,5
|
|
20240906,091400,11205151,470,469,470,469,1200
|
|
20240906,091300,10641201,470,470,470,460,2011
|
|
20240906,091200,9712192,472,472,472,472,0
|
|
20240906,091100,9712192,472,472,472,472,0
|
|
20240906,091000,9712192,472,472,472,472,0
|
|
20240906,090900,9712192,472,472,472,472,0
|
|
20240906,090800,9712192,472,472,472,472,0
|
|
20240906,090700,9712192,472,472,472,472,0
|
|
20240906,090600,9712192,472,472,472,472,0
|
|
20240906,090500,9712192,472,470,472,470,1760
|
|
20240906,090400,8884972,470,470,470,470,109
|
|
20240906,090300,8833742,470,470,470,470,1
|
|
20240906,090200,8833272,470,471,471,470,18501
|
|
20240906,090100,136302,472,472,472,472,1
|
|
20240906,090000,135830,470,470,470,470,289
|