580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183700,8611265,469,469,469,469,460
|
|
20240913,183600,8611265,469,469,469,469,0
|
|
20240913,183500,8611265,469,469,469,469,0
|
|
20240913,183400,8611265,469,469,469,469,0
|
|
20240913,183300,8611265,469,469,469,469,0
|
|
20240913,183200,8611265,469,469,469,469,0
|
|
20240913,183100,8611265,469,469,469,469,0
|
|
20240913,183000,8611265,469,469,469,469,0
|
|
20240913,182900,8611265,469,469,469,469,0
|
|
20240913,182800,8611265,469,469,469,469,0
|
|
20240913,182700,8611265,469,469,469,469,0
|
|
20240913,182600,8611265,469,469,469,469,0
|
|
20240913,182500,8611265,469,469,469,469,0
|
|
20240913,182400,8611265,469,469,469,469,0
|
|
20240913,182300,8611265,469,469,469,469,0
|
|
20240913,182200,8611265,469,469,469,469,0
|
|
20240913,182100,8611265,469,469,469,469,0
|
|
20240913,182000,8611265,469,469,469,469,0
|
|
20240913,181900,8611265,469,469,469,469,0
|
|
20240913,181800,8611265,469,469,469,469,0
|
|
20240913,181700,8611265,469,469,469,469,0
|
|
20240913,181600,8611265,469,469,469,469,0
|
|
20240913,181500,8611265,469,469,469,469,0
|
|
20240913,181400,8611265,469,469,469,469,0
|
|
20240913,181300,8611265,469,469,469,469,0
|
|
20240913,181200,8611265,469,469,469,469,0
|
|
20240913,181100,8611265,469,469,469,469,0
|
|
20240913,181000,8611265,469,469,469,469,0
|
|
20240913,180900,8611265,469,469,469,469,0
|
|
20240913,180800,8611265,469,469,469,469,0
|
|
20240913,180700,8611265,469,469,469,469,460
|
|
20240913,180600,8611265,469,469,469,469,0
|
|
20240913,180500,8611265,469,469,469,469,0
|
|
20240913,180400,8611265,469,469,469,469,0
|
|
20240913,180300,8611265,469,469,469,469,0
|
|
20240913,180200,8611265,469,469,469,469,0
|
|
20240913,180100,8611265,469,469,469,469,0
|
|
20240913,180000,8611265,469,469,469,469,0
|
|
20240913,175900,8611265,469,469,469,469,0
|
|
20240913,175800,8611265,469,469,469,469,0
|
|
20240913,175700,8611265,469,469,469,469,0
|
|
20240913,175600,8611265,469,469,469,469,0
|
|
20240913,175500,8611265,469,469,469,469,0
|
|
20240913,175400,8611265,469,469,469,469,0
|
|
20240913,175300,8611265,469,469,469,469,0
|
|
20240913,175200,8611265,469,469,469,469,0
|
|
20240913,175100,8611265,469,469,469,469,0
|
|
20240913,175000,8611265,469,469,469,469,0
|
|
20240913,174900,8611265,469,469,469,469,0
|
|
20240913,174800,8611265,469,469,469,469,0
|
|
20240913,174700,8611265,469,469,469,469,0
|
|
20240913,174600,8611265,469,469,469,469,0
|
|
20240913,174500,8611265,469,469,469,469,0
|
|
20240913,174400,8611265,469,469,469,469,0
|
|
20240913,174300,8611265,469,469,469,469,0
|
|
20240913,174200,8611265,469,469,469,469,0
|
|
20240913,174100,8611265,469,469,469,469,0
|
|
20240913,174000,8611265,469,469,469,469,0
|
|
20240913,173900,8611265,469,469,469,469,0
|
|
20240913,173800,8611265,469,469,469,469,0
|
|
20240913,173700,8611265,469,469,469,469,460
|
|
20240913,173600,8611265,469,469,469,469,0
|
|
20240913,173500,8611265,469,469,469,469,0
|
|
20240913,173400,8611265,469,469,469,469,0
|
|
20240913,173300,8611265,469,469,469,469,0
|
|
20240913,173200,8611265,469,469,469,469,0
|
|
20240913,173100,8611265,469,469,469,469,0
|
|
20240913,173000,8611265,469,469,469,469,0
|
|
20240913,172900,8611265,469,469,469,469,0
|
|
20240913,172800,8611265,469,469,469,469,0
|
|
20240913,172700,8611265,469,469,469,469,0
|
|
20240913,172600,8611265,469,469,469,469,0
|
|
20240913,172500,8611265,469,469,469,469,0
|
|
20240913,172400,8611265,469,469,469,469,0
|
|
20240913,172300,8611265,469,469,469,469,0
|
|
20240913,172200,8611265,469,469,469,469,0
|
|
20240913,172100,8611265,469,469,469,469,0
|
|
20240913,172000,8611265,469,469,469,469,0
|
|
20240913,171900,8611265,469,469,469,469,0
|
|
20240913,171800,8611265,469,469,469,469,0
|
|
20240913,171700,8611265,469,469,469,469,0
|
|
20240913,171600,8611265,469,469,469,469,0
|
|
20240913,171500,8611265,469,469,469,469,0
|
|
20240913,171400,8611265,469,469,469,469,0
|
|
20240913,171300,8611265,469,469,469,469,0
|
|
20240913,171200,8611265,469,469,469,469,0
|
|
20240913,171100,8611265,469,469,469,469,0
|
|
20240913,171000,8611265,469,469,469,469,0
|
|
20240913,170900,8611265,469,469,469,469,0
|
|
20240913,170800,8611265,469,469,469,469,0
|
|
20240913,170700,8611265,469,469,469,469,460
|
|
20240913,170600,8611265,469,469,469,469,0
|
|
20240913,170500,8611265,469,469,469,469,0
|
|
20240913,170400,8611265,469,469,469,469,0
|
|
20240913,170300,8611265,469,469,469,469,0
|
|
20240913,170200,8611265,469,469,469,469,0
|
|
20240913,170100,8611265,469,469,469,469,0
|
|
20240913,170000,8611265,469,469,469,469,0
|
|
20240913,165900,8611265,469,469,469,469,0
|
|
20240913,165800,8611265,469,469,469,469,0
|
|
20240913,165700,8611265,469,469,469,469,0
|
|
20240913,165600,8611265,469,469,469,469,0
|
|
20240913,165500,8611265,469,469,469,469,0
|
|
20240913,165400,8611265,469,469,469,469,0
|
|
20240913,165300,8611265,469,469,469,469,0
|
|
20240913,165200,8611265,469,469,469,469,0
|
|
20240913,165100,8611265,469,469,469,469,0
|
|
20240913,165000,8611265,469,469,469,469,0
|
|
20240913,164900,8611265,469,469,469,469,0
|
|
20240913,164800,8611265,469,469,469,469,0
|
|
20240913,164700,8611265,469,469,469,469,0
|
|
20240913,164600,8611265,469,469,469,469,0
|
|
20240913,164500,8611265,469,469,469,469,0
|
|
20240913,164400,8611265,469,469,469,469,0
|
|
20240913,164300,8611265,469,469,469,469,0
|
|
20240913,164200,8611265,469,469,469,469,0
|
|
20240913,164100,8611265,469,469,469,469,0
|
|
20240913,164000,8611265,469,469,469,469,0
|
|
20240913,163900,8611265,469,469,469,469,0
|
|
20240913,163800,8611265,469,469,469,469,0
|
|
20240913,163700,8611265,469,469,469,469,460
|
|
20240913,163600,8611265,469,469,469,469,0
|
|
20240913,163500,8611265,469,469,469,469,0
|
|
20240913,163400,8611265,469,469,469,469,0
|
|
20240913,163300,8611265,469,469,469,469,0
|
|
20240913,163200,8611265,469,469,469,469,0
|
|
20240913,163100,8611265,469,469,469,469,0
|
|
20240913,163000,8611265,469,469,469,469,0
|
|
20240913,162900,8611265,469,469,469,469,0
|
|
20240913,162800,8611265,469,469,469,469,0
|
|
20240913,162700,8611265,469,469,469,469,0
|
|
20240913,162600,8611265,469,469,469,469,0
|
|
20240913,162500,8611265,469,469,469,469,0
|
|
20240913,162400,8611265,469,469,469,469,0
|
|
20240913,162300,8611265,469,469,469,469,0
|
|
20240913,162200,8611265,469,469,469,469,0
|
|
20240913,162100,8611265,469,469,469,469,0
|
|
20240913,162000,8611265,469,469,469,469,0
|
|
20240913,161900,8611265,469,469,469,469,0
|
|
20240913,161800,8611265,469,469,469,469,0
|
|
20240913,161700,8611265,469,469,469,469,0
|
|
20240913,161600,8611265,469,469,469,469,0
|
|
20240913,161500,8611265,469,469,469,469,0
|
|
20240913,161400,8611265,469,469,469,469,0
|
|
20240913,161300,8611265,469,469,469,469,0
|
|
20240913,161200,8611265,469,469,469,469,0
|
|
20240913,161100,8611265,469,469,469,469,0
|
|
20240913,161000,8611265,469,469,469,469,0
|
|
20240913,160900,8611265,469,469,469,469,0
|
|
20240913,160800,8611265,469,469,469,469,0
|
|
20240913,160700,8611265,469,469,469,469,460
|
|
20240913,160600,8611265,469,469,469,469,0
|
|
20240913,160500,8611265,469,469,469,469,0
|
|
20240913,160400,8611265,469,469,469,469,0
|
|
20240913,160300,8611265,469,469,469,469,0
|
|
20240913,160200,8611265,469,469,469,469,0
|
|
20240913,160100,8611265,469,469,469,469,0
|
|
20240913,160000,8611265,469,469,469,469,0
|
|
20240913,155900,8611265,469,469,469,469,0
|
|
20240913,155800,8611265,469,469,469,469,0
|
|
20240913,155700,8611265,469,469,469,469,0
|
|
20240913,155600,8611265,469,469,469,469,0
|
|
20240913,155500,8611265,469,469,469,469,0
|
|
20240913,155400,8611265,469,469,469,469,0
|
|
20240913,155300,8611265,469,469,469,469,0
|
|
20240913,155200,8611265,469,469,469,469,0
|
|
20240913,155100,8611265,469,469,469,469,0
|
|
20240913,155000,8611265,469,469,469,469,0
|
|
20240913,154900,8611265,469,469,469,469,0
|
|
20240913,154800,8611265,469,469,469,469,0
|
|
20240913,154700,8611265,469,469,469,469,0
|
|
20240913,154600,8611265,469,469,469,469,0
|
|
20240913,154500,8611265,469,469,469,469,0
|
|
20240913,154400,8611265,469,469,469,469,0
|
|
20240913,154300,8611265,469,469,469,469,0
|
|
20240913,154200,8611265,469,469,469,469,0
|
|
20240913,154100,8611265,469,469,469,469,0
|
|
20240913,154000,8611265,469,469,469,469,0
|
|
20240913,153900,8611265,469,469,469,469,0
|
|
20240913,153800,8611265,469,469,469,469,0
|
|
20240913,153700,8611265,469,469,469,469,460
|
|
20240913,153600,8611265,469,469,469,469,0
|
|
20240913,153500,8611265,469,469,469,469,0
|
|
20240913,153400,8611265,469,469,469,469,0
|
|
20240913,153300,8611265,469,469,469,469,0
|
|
20240913,153200,8611265,469,469,469,469,0
|
|
20240913,153100,8611265,469,469,469,469,0
|
|
20240913,153000,8611265,469,469,469,469,460
|
|
20240913,152900,8395525,469,469,469,469,0
|
|
20240913,152800,8395525,469,469,469,469,0
|
|
20240913,152700,8395525,469,469,469,469,0
|
|
20240913,152600,8395525,469,469,469,469,0
|
|
20240913,152500,8395525,469,469,469,469,0
|
|
20240913,152400,8395525,469,469,469,469,0
|
|
20240913,152300,8395525,469,469,469,469,0
|
|
20240913,152200,8395525,469,469,469,469,0
|
|
20240913,152100,8395525,469,469,469,469,0
|
|
20240913,152000,8395525,469,469,469,469,0
|
|
20240913,151900,8395525,469,469,469,469,993
|
|
20240913,151800,7929808,469,469,469,469,20
|
|
20240913,151700,7920428,468,468,468,468,0
|
|
20240913,151600,7920428,468,468,468,468,0
|
|
20240913,151500,7920428,468,468,468,468,0
|
|
20240913,151400,7920428,468,468,468,468,16
|
|
20240913,151300,7912940,469,469,469,469,0
|
|
20240913,151200,7912940,469,469,469,469,0
|
|
20240913,151100,7912940,469,469,469,469,0
|
|
20240913,151000,7912940,469,469,469,469,0
|
|
20240913,150900,7912940,469,469,469,469,0
|
|
20240913,150800,7912940,469,469,469,469,0
|
|
20240913,150700,7912940,469,469,469,469,1
|
|
20240913,150600,7912471,468,468,468,468,0
|
|
20240913,150500,7912471,468,468,468,468,0
|
|
20240913,150400,7912471,468,468,468,468,0
|
|
20240913,150300,7912471,468,468,468,468,0
|
|
20240913,150200,7912471,468,468,468,468,0
|
|
20240913,150100,7912471,468,468,468,468,1
|
|
20240913,150000,7912003,468,468,468,468,0
|
|
20240913,145900,7912003,468,468,468,468,0
|
|
20240913,145800,7912003,468,468,468,468,15
|
|
20240913,145700,7904983,468,468,468,468,0
|
|
20240913,145600,7904983,468,468,468,468,2
|
|
20240913,145500,7904047,468,468,468,468,119
|
|
20240913,145400,7848355,468,468,468,468,0
|
|
20240913,145300,7848355,468,468,468,468,0
|
|
20240913,145200,7848355,468,468,468,468,0
|
|
20240913,145100,7848355,468,468,468,468,0
|
|
20240913,145000,7848355,468,468,468,468,0
|
|
20240913,144900,7848355,468,468,468,468,0
|
|
20240913,144800,7848355,468,468,468,468,0
|
|
20240913,144700,7848355,468,468,468,468,0
|
|
20240913,144600,7848355,468,468,468,468,0
|
|
20240913,144500,7848355,468,468,468,468,1
|
|
20240913,144400,7847887,467,467,467,467,0
|
|
20240913,144300,7847887,467,467,467,467,0
|
|
20240913,144200,7847887,467,467,467,467,0
|
|
20240913,144100,7847887,467,467,467,467,1
|
|
20240913,144000,7847420,468,468,468,468,0
|
|
20240913,143900,7847420,468,468,468,468,0
|
|
20240913,143800,7847420,468,468,468,468,0
|
|
20240913,143700,7847420,468,468,468,468,1
|
|
20240913,143600,7846952,468,468,468,468,0
|
|
20240913,143500,7846952,468,468,468,468,0
|
|
20240913,143400,7846952,468,468,468,468,0
|
|
20240913,143300,7846952,468,468,468,468,0
|
|
20240913,143200,7846952,468,468,468,468,7
|
|
20240913,143100,7843676,469,469,469,469,0
|
|
20240913,143000,7843676,469,469,469,469,0
|
|
20240913,142900,7843676,469,469,469,469,0
|
|
20240913,142800,7843676,469,468,469,468,31
|
|
20240913,142700,7829148,468,468,468,468,0
|
|
20240913,142600,7829148,468,468,468,468,0
|
|
20240913,142500,7829148,468,468,468,468,0
|
|
20240913,142400,7829148,468,468,468,468,0
|
|
20240913,142300,7829148,468,468,468,468,0
|
|
20240913,142200,7829148,468,468,468,468,0
|
|
20240913,142100,7829148,468,468,468,468,0
|
|
20240913,142000,7829148,468,468,468,468,1
|
|
20240913,141900,7828680,469,469,469,469,0
|
|
20240913,141800,7828680,469,469,469,469,0
|
|
20240913,141700,7828680,469,469,469,469,0
|
|
20240913,141600,7828680,469,469,469,469,0
|
|
20240913,141500,7828680,469,469,469,469,0
|
|
20240913,141400,7828680,469,469,469,469,0
|
|
20240913,141300,7828680,469,469,469,469,0
|
|
20240913,141200,7828680,469,469,469,469,0
|
|
20240913,141100,7828680,469,469,469,469,0
|
|
20240913,141000,7828680,469,469,469,469,0
|
|
20240913,140900,7828680,469,469,469,469,0
|
|
20240913,140800,7828680,469,469,469,469,0
|
|
20240913,140700,7828680,469,469,469,469,0
|
|
20240913,140600,7828680,469,468,469,468,220
|
|
20240913,140500,7725567,469,469,469,469,0
|
|
20240913,140400,7725567,469,469,469,469,0
|
|
20240913,140300,7725567,469,469,469,469,0
|
|
20240913,140200,7725567,469,469,469,469,0
|
|
20240913,140100,7725567,469,469,469,469,0
|
|
20240913,140000,7725567,469,469,469,469,0
|
|
20240913,135900,7725567,469,469,469,469,0
|
|
20240913,135800,7725567,469,469,469,469,0
|
|
20240913,135700,7725567,469,469,469,469,0
|
|
20240913,135600,7725567,469,469,469,469,0
|
|
20240913,135500,7725567,469,469,469,469,0
|
|
20240913,135400,7725567,469,469,469,469,0
|
|
20240913,135300,7725567,469,469,469,469,0
|
|
20240913,135200,7725567,469,469,469,469,1
|
|
20240913,135100,7725098,469,469,469,469,0
|
|
20240913,135000,7725098,469,469,469,469,0
|
|
20240913,134900,7725098,469,469,469,469,0
|
|
20240913,134800,7725098,469,469,469,469,1
|
|
20240913,134700,7724629,462,462,462,462,0
|
|
20240913,134600,7724629,462,462,462,462,0
|
|
20240913,134500,7724629,462,468,468,462,4470
|
|
20240913,134400,5650740,469,469,469,469,0
|
|
20240913,134300,5650740,469,469,469,469,0
|
|
20240913,134200,5650740,469,469,469,469,0
|
|
20240913,134100,5650740,469,469,469,469,0
|
|
20240913,134000,5650740,469,469,469,469,0
|
|
20240913,133900,5650740,469,469,469,469,0
|
|
20240913,133800,5650740,469,469,469,469,0
|
|
20240913,133700,5650740,469,469,469,469,0
|
|
20240913,133600,5650740,469,469,469,469,0
|
|
20240913,133500,5650740,469,469,469,469,0
|
|
20240913,133400,5650740,469,469,469,469,0
|
|
20240913,133300,5650740,469,469,469,469,500
|
|
20240913,133200,5416240,468,468,468,468,0
|
|
20240913,133100,5416240,468,468,468,468,0
|
|
20240913,133000,5416240,468,468,468,468,0
|
|
20240913,132900,5416240,468,468,468,468,0
|
|
20240913,132800,5416240,468,468,468,468,0
|
|
20240913,132700,5416240,468,468,468,468,1
|
|
20240913,132600,5415772,469,469,469,469,0
|
|
20240913,132500,5415772,469,469,469,469,0
|
|
20240913,132400,5415772,469,469,469,469,0
|
|
20240913,132300,5415772,469,469,469,469,0
|
|
20240913,132200,5415772,469,469,469,469,0
|
|
20240913,132100,5415772,469,469,469,469,1
|
|
20240913,132000,5415303,468,468,468,468,0
|
|
20240913,131900,5415303,468,468,468,468,0
|
|
20240913,131800,5415303,468,468,468,468,0
|
|
20240913,131700,5415303,468,468,468,468,0
|
|
20240913,131600,5415303,468,468,468,468,0
|
|
20240913,131500,5415303,468,468,468,468,1
|
|
20240913,131400,5414835,468,468,468,468,0
|
|
20240913,131300,5414835,468,468,468,468,0
|
|
20240913,131200,5414835,468,468,468,468,0
|
|
20240913,131100,5414835,468,468,468,468,1
|
|
20240913,131000,5414367,469,469,469,469,0
|
|
20240913,130900,5414367,469,469,469,469,0
|
|
20240913,130800,5414367,469,469,469,469,0
|
|
20240913,130700,5414367,469,469,469,469,0
|
|
20240913,130600,5414367,469,469,469,469,0
|
|
20240913,130500,5414367,469,469,469,469,1
|
|
20240913,130400,5413898,469,469,469,469,50
|
|
20240913,130300,5390448,464,468,468,464,700
|
|
20240913,130200,5064099,469,469,469,469,0
|
|
20240913,130100,5064099,469,469,469,469,0
|
|
20240913,130000,5064099,469,469,469,469,0
|
|
20240913,125900,5064099,469,469,469,469,0
|
|
20240913,125800,5064099,469,469,469,469,0
|
|
20240913,125700,5064099,469,469,469,469,0
|
|
20240913,125600,5064099,469,469,469,469,0
|
|
20240913,125500,5064099,469,470,470,469,21
|
|
20240913,125400,5054230,468,468,468,468,0
|
|
20240913,125300,5054230,468,468,468,468,0
|
|
20240913,125200,5054230,468,468,468,468,0
|
|
20240913,125100,5054230,468,468,468,468,0
|
|
20240913,125000,5054230,468,468,468,468,0
|
|
20240913,124900,5054230,468,468,468,468,0
|
|
20240913,124800,5054230,468,468,468,468,0
|
|
20240913,124700,5054230,468,468,468,468,0
|
|
20240913,124600,5054230,468,468,468,468,0
|
|
20240913,124500,5054230,468,468,468,468,0
|
|
20240913,124400,5054230,468,468,468,468,0
|
|
20240913,124300,5054230,468,468,468,468,0
|
|
20240913,124200,5054230,468,468,468,468,1
|
|
20240913,124100,5053762,470,470,470,470,0
|
|
20240913,124000,5053762,470,470,470,470,0
|
|
20240913,123900,5053762,470,470,470,470,0
|
|
20240913,123800,5053762,470,470,470,470,0
|
|
20240913,123700,5053762,470,470,470,470,0
|
|
20240913,123600,5053762,470,470,470,470,0
|
|
20240913,123500,5053762,470,470,470,470,0
|
|
20240913,123400,5053762,470,470,470,470,0
|
|
20240913,123300,5053762,470,470,470,470,0
|
|
20240913,123200,5053762,470,470,470,470,0
|
|
20240913,123100,5053762,470,470,470,470,0
|
|
20240913,123000,5053762,470,470,470,470,0
|
|
20240913,122900,5053762,470,470,470,470,0
|
|
20240913,122800,5053762,470,470,470,470,0
|
|
20240913,122700,5053762,470,470,470,470,0
|
|
20240913,122600,5053762,470,470,470,470,0
|
|
20240913,122500,5053762,470,470,470,470,1
|
|
20240913,122400,5053292,470,469,470,469,1063
|
|
20240913,122300,4553904,469,469,469,469,0
|
|
20240913,122200,4553904,469,469,469,469,0
|
|
20240913,122100,4553904,469,469,469,469,0
|
|
20240913,122000,4553904,469,469,469,469,0
|
|
20240913,121900,4553904,469,469,469,469,0
|
|
20240913,121800,4553904,469,469,469,469,0
|
|
20240913,121700,4553904,469,469,469,469,0
|
|
20240913,121600,4553904,469,469,469,469,1
|
|
20240913,121500,4553435,470,470,470,470,0
|
|
20240913,121400,4553435,470,470,470,470,0
|
|
20240913,121300,4553435,470,470,470,470,0
|
|
20240913,121200,4553435,470,470,470,470,0
|
|
20240913,121100,4553435,470,470,470,470,0
|
|
20240913,121000,4553435,470,470,470,470,0
|
|
20240913,120900,4553435,470,470,470,470,0
|
|
20240913,120800,4553435,470,470,470,470,0
|
|
20240913,120700,4553435,470,470,470,470,0
|
|
20240913,120600,4553435,470,470,470,470,0
|
|
20240913,120500,4553435,470,470,470,470,0
|
|
20240913,120400,4553435,470,468,470,468,77
|
|
20240913,120300,4517327,468,468,468,468,200
|
|
20240913,120200,4423727,468,468,468,468,10
|
|
20240913,120100,4419047,468,468,468,468,217
|
|
20240913,120000,4317491,468,468,468,468,30
|
|
20240913,115900,4303451,468,468,468,468,10
|
|
20240913,115800,4298771,468,468,468,468,0
|
|
20240913,115700,4298771,468,468,468,468,0
|
|
20240913,115600,4298771,468,468,468,468,30
|
|
20240913,115500,4284731,467,467,467,467,0
|
|
20240913,115400,4284731,467,467,467,467,16
|
|
20240913,115300,4277259,467,467,467,467,0
|
|
20240913,115200,4277259,467,467,467,467,0
|
|
20240913,115100,4277259,467,467,467,467,89
|
|
20240913,115000,4235696,467,467,467,467,0
|
|
20240913,114900,4235696,467,467,467,467,0
|
|
20240913,114800,4235696,467,467,467,467,0
|
|
20240913,114700,4235696,467,467,467,467,0
|
|
20240913,114600,4235696,467,467,467,467,0
|
|
20240913,114500,4235696,467,467,467,467,0
|
|
20240913,114400,4235696,467,467,467,467,870
|
|
20240913,114300,3829406,467,467,467,467,0
|
|
20240913,114200,3829406,467,467,467,467,0
|
|
20240913,114100,3829406,467,467,467,467,0
|
|
20240913,114000,3829406,467,467,467,467,0
|
|
20240913,113900,3829406,467,467,467,467,0
|
|
20240913,113800,3829406,467,467,467,467,0
|
|
20240913,113700,3829406,467,467,467,467,0
|
|
20240913,113600,3829406,467,467,467,467,0
|
|
20240913,113500,3829406,467,467,467,467,0
|
|
20240913,113400,3829406,467,467,467,467,0
|
|
20240913,113300,3829406,467,467,467,467,2
|
|
20240913,113200,3828472,467,467,467,467,0
|
|
20240913,113100,3828472,467,467,467,467,1
|
|
20240913,113000,3828005,465,465,465,465,0
|
|
20240913,112900,3828005,465,465,465,465,0
|
|
20240913,112800,3828005,465,465,465,465,0
|
|
20240913,112700,3828005,465,465,465,465,0
|
|
20240913,112600,3828005,465,465,465,465,0
|
|
20240913,112500,3828005,465,465,465,465,0
|
|
20240913,112400,3828005,465,465,465,465,0
|
|
20240913,112300,3828005,465,465,465,465,0
|
|
20240913,112200,3828005,465,465,465,465,0
|
|
20240913,112100,3828005,465,465,465,465,0
|
|
20240913,112000,3828005,465,465,465,465,0
|
|
20240913,111900,3828005,465,465,465,465,0
|
|
20240913,111800,3828005,465,465,465,465,0
|
|
20240913,111700,3828005,465,465,465,465,2
|
|
20240913,111600,3827075,467,467,467,467,0
|
|
20240913,111500,3827075,467,467,467,467,0
|
|
20240913,111400,3827075,467,467,467,467,0
|
|
20240913,111300,3827075,467,467,467,467,0
|
|
20240913,111200,3827075,467,467,467,467,0
|
|
20240913,111100,3827075,467,467,467,467,0
|
|
20240913,111000,3827075,467,467,467,467,0
|
|
20240913,110900,3827075,467,467,467,467,0
|
|
20240913,110800,3827075,467,467,467,467,20
|
|
20240913,110700,3817735,464,464,464,464,0
|
|
20240913,110600,3817735,464,464,464,464,0
|
|
20240913,110500,3817735,464,464,464,464,0
|
|
20240913,110400,3817735,464,464,464,464,0
|
|
20240913,110300,3817735,464,465,465,464,200
|
|
20240913,110200,3724933,467,467,467,467,0
|
|
20240913,110100,3724933,467,467,467,467,0
|
|
20240913,110000,3724933,467,467,467,467,487
|
|
20240913,105900,3497504,467,467,467,467,0
|
|
20240913,105800,3497504,467,467,467,467,0
|
|
20240913,105700,3497504,467,467,467,467,0
|
|
20240913,105600,3497504,467,467,467,467,0
|
|
20240913,105500,3497504,467,467,467,467,0
|
|
20240913,105400,3497504,467,467,467,467,0
|
|
20240913,105300,3497504,467,467,467,467,0
|
|
20240913,105200,3497504,467,467,467,467,12
|
|
20240913,105100,3491900,467,467,467,467,1
|
|
20240913,105000,3491433,464,464,464,464,0
|
|
20240913,104900,3491433,464,464,464,464,0
|
|
20240913,104800,3491433,464,464,464,464,0
|
|
20240913,104700,3491433,464,464,464,464,0
|
|
20240913,104600,3491433,464,464,464,464,0
|
|
20240913,104500,3491433,464,464,464,464,0
|
|
20240913,104400,3491433,464,464,464,464,0
|
|
20240913,104300,3491433,464,464,464,464,0
|
|
20240913,104200,3491433,464,464,464,464,0
|
|
20240913,104100,3491433,464,464,464,464,0
|
|
20240913,104000,3491433,464,464,464,464,0
|
|
20240913,103900,3491433,464,464,464,464,0
|
|
20240913,103800,3491433,464,465,465,464,1500
|
|
20240913,103700,2795026,465,465,465,465,0
|
|
20240913,103600,2795026,465,466,466,465,965
|
|
20240913,103500,2345929,466,466,466,466,0
|
|
20240913,103400,2345929,466,466,466,466,0
|
|
20240913,103300,2345929,466,466,466,466,0
|
|
20240913,103200,2345929,466,466,466,466,0
|
|
20240913,103100,2345929,466,466,466,466,0
|
|
20240913,103000,2345929,466,466,466,466,0
|
|
20240913,102900,2345929,466,466,466,466,0
|
|
20240913,102800,2345929,466,466,466,466,165
|
|
20240913,102700,2269039,467,467,467,467,0
|
|
20240913,102600,2269039,467,467,467,467,0
|
|
20240913,102500,2269039,467,467,467,467,0
|
|
20240913,102400,2269039,467,467,467,467,0
|
|
20240913,102300,2269039,467,467,467,467,100
|
|
20240913,102200,2222339,464,464,464,464,0
|
|
20240913,102100,2222339,464,464,464,464,0
|
|
20240913,102000,2222339,464,464,464,464,0
|
|
20240913,101900,2222339,464,464,464,464,0
|
|
20240913,101800,2222339,464,467,467,464,1900
|
|
20240913,101700,1337239,468,468,468,468,0
|
|
20240913,101600,1337239,468,468,468,468,0
|
|
20240913,101500,1337239,468,468,468,468,0
|
|
20240913,101400,1337239,468,468,468,468,6
|
|
20240913,101300,1334431,468,468,468,468,0
|
|
20240913,101200,1334431,468,468,468,468,1
|
|
20240913,101100,1333963,467,467,467,467,0
|
|
20240913,101000,1333963,467,467,467,467,1
|
|
20240913,100900,1333496,467,467,467,467,2
|
|
20240913,100800,1332562,467,467,467,467,1
|
|
20240913,100700,1332095,469,469,469,469,0
|
|
20240913,100600,1332095,469,469,469,469,0
|
|
20240913,100500,1332095,469,469,469,469,0
|
|
20240913,100400,1332095,469,469,469,469,0
|
|
20240913,100300,1332095,469,469,469,469,0
|
|
20240913,100200,1332095,469,469,469,469,30
|
|
20240913,100100,1318025,469,469,469,469,0
|
|
20240913,100000,1318025,469,469,469,469,1
|
|
20240913,095900,1317556,467,467,467,467,0
|
|
20240913,095800,1317556,467,467,467,467,0
|
|
20240913,095700,1317556,467,467,467,467,0
|
|
20240913,095600,1317556,467,467,467,467,100
|
|
20240913,095500,1270856,469,469,469,469,0
|
|
20240913,095400,1270856,469,468,469,468,80
|
|
20240913,095300,1233412,467,467,467,467,0
|
|
20240913,095200,1233412,467,467,467,467,100
|
|
20240913,095100,1186712,467,467,467,467,0
|
|
20240913,095000,1186712,467,467,467,467,0
|
|
20240913,094900,1186712,467,467,467,467,0
|
|
20240913,094800,1186712,467,467,467,467,0
|
|
20240913,094700,1186712,467,467,467,467,0
|
|
20240913,094600,1186712,467,467,467,467,0
|
|
20240913,094500,1186712,467,467,467,467,99
|
|
20240913,094400,1140479,467,468,468,467,52
|
|
20240913,094300,1116158,469,469,469,469,1
|
|
20240913,094200,1115689,468,468,468,468,8
|
|
20240913,094100,1111945,469,469,469,469,0
|
|
20240913,094000,1111945,469,469,469,469,0
|
|
20240913,093900,1111945,469,469,469,469,0
|
|
20240913,093800,1111945,469,469,469,469,10
|
|
20240913,093700,1107255,469,469,469,469,21
|
|
20240913,093600,1097406,469,469,469,469,0
|
|
20240913,093500,1097406,469,469,469,469,0
|
|
20240913,093400,1097406,469,469,469,469,44
|
|
20240913,093300,1076770,469,469,469,469,0
|
|
20240913,093200,1076770,469,469,469,469,2
|
|
20240913,093100,1075832,469,469,469,469,12
|
|
20240913,093000,1070204,469,469,469,469,11
|
|
20240913,092900,1065045,469,469,469,469,0
|
|
20240913,092800,1065045,469,469,469,469,0
|
|
20240913,092700,1065045,469,469,469,469,50
|
|
20240913,092600,1041595,468,468,468,468,2
|
|
20240913,092500,1040659,470,470,470,470,0
|
|
20240913,092400,1040659,470,470,470,470,0
|
|
20240913,092300,1040659,470,470,470,470,0
|
|
20240913,092200,1040659,470,470,470,470,0
|
|
20240913,092100,1040659,470,470,470,470,0
|
|
20240913,092000,1040659,470,470,470,470,0
|
|
20240913,091900,1040659,470,470,470,470,0
|
|
20240913,091800,1040659,470,470,470,470,0
|
|
20240913,091700,1040659,470,470,470,470,1
|
|
20240913,091600,1040189,465,465,465,465,0
|
|
20240913,091500,1040189,465,465,465,465,0
|
|
20240913,091400,1040189,465,466,466,465,308
|
|
20240913,091300,896966,468,468,468,468,0
|
|
20240913,091200,896966,468,468,468,468,0
|
|
20240913,091100,896966,468,468,468,468,0
|
|
20240913,091000,896966,468,468,468,468,0
|
|
20240913,090900,896966,468,468,468,468,102
|
|
20240913,090800,849230,468,468,468,468,108
|
|
20240913,090700,798686,467,466,467,466,154
|
|
20240913,090600,726845,465,464,465,464,231
|
|
20240913,090500,619507,461,461,461,461,0
|
|
20240913,090400,619507,461,461,461,461,0
|
|
20240913,090300,619507,461,461,461,461,0
|
|
20240913,090200,619507,461,461,461,461,316
|
|
20240913,090100,473831,463,463,463,463,365
|
|
20240913,090000,304836,464,464,464,463,556
|