580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183700,15840936,464,464,464,464,1577
|
|
20240923,183600,15840936,464,464,464,464,0
|
|
20240923,183500,15840936,464,464,464,464,0
|
|
20240923,183400,15840936,464,464,464,464,0
|
|
20240923,183300,15840936,464,464,464,464,0
|
|
20240923,183200,15840936,464,464,464,464,0
|
|
20240923,183100,15840936,464,464,464,464,0
|
|
20240923,183000,15840936,464,464,464,464,0
|
|
20240923,182900,15840936,464,464,464,464,0
|
|
20240923,182800,15840936,464,464,464,464,0
|
|
20240923,182700,15840936,464,464,464,464,0
|
|
20240923,182600,15840936,464,464,464,464,0
|
|
20240923,182500,15840936,464,464,464,464,0
|
|
20240923,182400,15840936,464,464,464,464,0
|
|
20240923,182300,15840936,464,464,464,464,0
|
|
20240923,182200,15840936,464,464,464,464,0
|
|
20240923,182100,15840936,464,464,464,464,0
|
|
20240923,182000,15840936,464,464,464,464,0
|
|
20240923,181900,15840936,464,464,464,464,0
|
|
20240923,181800,15840936,464,464,464,464,0
|
|
20240923,181700,15840936,464,464,464,464,0
|
|
20240923,181600,15840936,464,464,464,464,0
|
|
20240923,181500,15840936,464,464,464,464,0
|
|
20240923,181400,15840936,464,464,464,464,0
|
|
20240923,181300,15840936,464,464,464,464,0
|
|
20240923,181200,15840936,464,464,464,464,0
|
|
20240923,181100,15840936,464,464,464,464,0
|
|
20240923,181000,15840936,464,464,464,464,0
|
|
20240923,180900,15840936,464,464,464,464,0
|
|
20240923,180800,15840936,464,464,464,464,0
|
|
20240923,180700,15840936,464,464,464,464,1577
|
|
20240923,180600,15840936,464,464,464,464,0
|
|
20240923,180500,15840936,464,464,464,464,0
|
|
20240923,180400,15840936,464,464,464,464,0
|
|
20240923,180300,15840936,464,464,464,464,0
|
|
20240923,180200,15840936,464,464,464,464,0
|
|
20240923,180100,15840936,464,464,464,464,0
|
|
20240923,180000,15840936,464,464,464,464,0
|
|
20240923,175900,15840936,464,464,464,464,0
|
|
20240923,175800,15840936,464,464,464,464,0
|
|
20240923,175700,15840936,464,464,464,464,0
|
|
20240923,175600,15840936,464,464,464,464,0
|
|
20240923,175500,15840936,464,464,464,464,0
|
|
20240923,175400,15840936,464,464,464,464,0
|
|
20240923,175300,15840936,464,464,464,464,0
|
|
20240923,175200,15840936,464,464,464,464,0
|
|
20240923,175100,15840936,464,464,464,464,0
|
|
20240923,175000,15840936,464,464,464,464,0
|
|
20240923,174900,15840936,464,464,464,464,0
|
|
20240923,174800,15840936,464,464,464,464,0
|
|
20240923,174700,15840936,464,464,464,464,0
|
|
20240923,174600,15840936,464,464,464,464,0
|
|
20240923,174500,15840936,464,464,464,464,0
|
|
20240923,174400,15840936,464,464,464,464,0
|
|
20240923,174300,15840936,464,464,464,464,0
|
|
20240923,174200,15840936,464,464,464,464,0
|
|
20240923,174100,15840936,464,464,464,464,0
|
|
20240923,174000,15840936,464,464,464,464,0
|
|
20240923,173900,15840936,464,464,464,464,0
|
|
20240923,173800,15840936,464,464,464,464,0
|
|
20240923,173700,15840936,464,464,464,464,1577
|
|
20240923,173600,15840936,464,464,464,464,0
|
|
20240923,173500,15840936,464,464,464,464,0
|
|
20240923,173400,15840936,464,464,464,464,0
|
|
20240923,173300,15840936,464,464,464,464,0
|
|
20240923,173200,15840936,464,464,464,464,0
|
|
20240923,173100,15840936,464,464,464,464,0
|
|
20240923,173000,15840936,464,464,464,464,0
|
|
20240923,172900,15840936,464,464,464,464,0
|
|
20240923,172800,15840936,464,464,464,464,0
|
|
20240923,172700,15840936,464,464,464,464,0
|
|
20240923,172600,15840936,464,464,464,464,0
|
|
20240923,172500,15840936,464,464,464,464,0
|
|
20240923,172400,15840936,464,464,464,464,0
|
|
20240923,172300,15840936,464,464,464,464,0
|
|
20240923,172200,15840936,464,464,464,464,0
|
|
20240923,172100,15840936,464,464,464,464,0
|
|
20240923,172000,15840936,464,464,464,464,0
|
|
20240923,171900,15840936,464,464,464,464,0
|
|
20240923,171800,15840936,464,464,464,464,0
|
|
20240923,171700,15840936,464,464,464,464,0
|
|
20240923,171600,15840936,464,464,464,464,0
|
|
20240923,171500,15840936,464,464,464,464,0
|
|
20240923,171400,15840936,464,464,464,464,0
|
|
20240923,171300,15840936,464,464,464,464,0
|
|
20240923,171200,15840936,464,464,464,464,0
|
|
20240923,171100,15840936,464,464,464,464,0
|
|
20240923,171000,15840936,464,464,464,464,0
|
|
20240923,170900,15840936,464,464,464,464,0
|
|
20240923,170800,15840936,464,464,464,464,0
|
|
20240923,170700,15840936,464,464,464,464,1577
|
|
20240923,170600,15840936,464,464,464,464,0
|
|
20240923,170500,15840936,464,464,464,464,0
|
|
20240923,170400,15840936,464,464,464,464,0
|
|
20240923,170300,15840936,464,464,464,464,0
|
|
20240923,170200,15840936,464,464,464,464,0
|
|
20240923,170100,15840936,464,464,464,464,0
|
|
20240923,170000,15840936,464,464,464,464,0
|
|
20240923,165900,15840936,464,464,464,464,0
|
|
20240923,165800,15840936,464,464,464,464,0
|
|
20240923,165700,15840936,464,464,464,464,0
|
|
20240923,165600,15840936,464,464,464,464,0
|
|
20240923,165500,15840936,464,464,464,464,0
|
|
20240923,165400,15840936,464,464,464,464,0
|
|
20240923,165300,15840936,464,464,464,464,0
|
|
20240923,165200,15840936,464,464,464,464,0
|
|
20240923,165100,15840936,464,464,464,464,0
|
|
20240923,165000,15840936,464,464,464,464,0
|
|
20240923,164900,15840936,464,464,464,464,0
|
|
20240923,164800,15840936,464,464,464,464,0
|
|
20240923,164700,15840936,464,464,464,464,0
|
|
20240923,164600,15840936,464,464,464,464,0
|
|
20240923,164500,15840936,464,464,464,464,0
|
|
20240923,164400,15840936,464,464,464,464,0
|
|
20240923,164300,15840936,464,464,464,464,0
|
|
20240923,164200,15840936,464,464,464,464,0
|
|
20240923,164100,15840936,464,464,464,464,0
|
|
20240923,164000,15840936,464,464,464,464,0
|
|
20240923,163900,15840936,464,464,464,464,0
|
|
20240923,163800,15840936,464,464,464,464,0
|
|
20240923,163700,15840936,464,464,464,464,1577
|
|
20240923,163600,15840936,464,464,464,464,0
|
|
20240923,163500,15840936,464,464,464,464,0
|
|
20240923,163400,15840936,464,464,464,464,0
|
|
20240923,163300,15840936,464,464,464,464,0
|
|
20240923,163200,15840936,464,464,464,464,0
|
|
20240923,163100,15840936,464,464,464,464,0
|
|
20240923,163000,15840936,464,464,464,464,0
|
|
20240923,162900,15840936,464,464,464,464,0
|
|
20240923,162800,15840936,464,464,464,464,0
|
|
20240923,162700,15840936,464,464,464,464,0
|
|
20240923,162600,15840936,464,464,464,464,0
|
|
20240923,162500,15840936,464,464,464,464,0
|
|
20240923,162400,15840936,464,464,464,464,0
|
|
20240923,162300,15840936,464,464,464,464,0
|
|
20240923,162200,15840936,464,464,464,464,0
|
|
20240923,162100,15840936,464,464,464,464,0
|
|
20240923,162000,15840936,464,464,464,464,0
|
|
20240923,161900,15840936,464,464,464,464,0
|
|
20240923,161800,15840936,464,464,464,464,0
|
|
20240923,161700,15840936,464,464,464,464,0
|
|
20240923,161600,15840936,464,464,464,464,0
|
|
20240923,161500,15840936,464,464,464,464,0
|
|
20240923,161400,15840936,464,464,464,464,0
|
|
20240923,161300,15840936,464,464,464,464,0
|
|
20240923,161200,15840936,464,464,464,464,0
|
|
20240923,161100,15840936,464,464,464,464,0
|
|
20240923,161000,15840936,464,464,464,464,0
|
|
20240923,160900,15840936,464,464,464,464,0
|
|
20240923,160800,15840936,464,464,464,464,0
|
|
20240923,160700,15840936,464,464,464,464,1577
|
|
20240923,160600,15840936,464,464,464,464,0
|
|
20240923,160500,15840936,464,464,464,464,0
|
|
20240923,160400,15840936,464,464,464,464,0
|
|
20240923,160300,15840936,464,464,464,464,0
|
|
20240923,160200,15840936,464,464,464,464,0
|
|
20240923,160100,15840936,464,464,464,464,0
|
|
20240923,160000,15840936,464,464,464,464,0
|
|
20240923,155900,15840936,464,464,464,464,0
|
|
20240923,155800,15840936,464,464,464,464,0
|
|
20240923,155700,15840936,464,464,464,464,0
|
|
20240923,155600,15840936,464,464,464,464,0
|
|
20240923,155500,15840936,464,464,464,464,0
|
|
20240923,155400,15840936,464,464,464,464,0
|
|
20240923,155300,15840936,464,464,464,464,0
|
|
20240923,155200,15840936,464,464,464,464,0
|
|
20240923,155100,15840936,464,464,464,464,0
|
|
20240923,155000,15840936,464,464,464,464,0
|
|
20240923,154900,15840936,464,464,464,464,0
|
|
20240923,154800,15840936,464,464,464,464,0
|
|
20240923,154700,15840936,464,464,464,464,0
|
|
20240923,154600,15840936,464,464,464,464,0
|
|
20240923,154500,15840936,464,464,464,464,0
|
|
20240923,154400,15840936,464,464,464,464,0
|
|
20240923,154300,15840936,464,464,464,464,0
|
|
20240923,154200,15840936,464,464,464,464,0
|
|
20240923,154100,15840936,464,464,464,464,0
|
|
20240923,154000,15840936,464,464,464,464,0
|
|
20240923,153900,15840936,464,464,464,464,0
|
|
20240923,153800,15840936,464,464,464,464,0
|
|
20240923,153700,15840936,464,464,464,464,1577
|
|
20240923,153600,15840936,464,464,464,464,0
|
|
20240923,153500,15840936,464,464,464,464,0
|
|
20240923,153400,15840936,464,464,464,464,0
|
|
20240923,153300,15840936,464,464,464,464,0
|
|
20240923,153200,15840936,464,464,464,464,0
|
|
20240923,153100,15840936,464,464,464,464,0
|
|
20240923,153000,15840936,464,464,464,464,1577
|
|
20240923,152900,15109208,464,464,464,464,0
|
|
20240923,152800,15109208,464,464,464,464,0
|
|
20240923,152700,15109208,464,464,464,464,0
|
|
20240923,152600,15109208,464,464,464,464,0
|
|
20240923,152500,15109208,464,464,464,464,0
|
|
20240923,152400,15109208,464,464,464,464,0
|
|
20240923,152300,15109208,464,464,464,464,0
|
|
20240923,152200,15109208,464,464,464,464,0
|
|
20240923,152100,15109208,464,464,464,464,0
|
|
20240923,152000,15109208,464,464,464,464,0
|
|
20240923,151900,15109208,464,464,464,464,0
|
|
20240923,151800,15109208,464,464,464,464,4574
|
|
20240923,151700,12986872,464,464,464,464,50
|
|
20240923,151600,12963672,463,463,463,463,0
|
|
20240923,151500,12963672,463,463,463,463,0
|
|
20240923,151400,12963672,463,464,464,463,420
|
|
20240923,151300,12769167,465,465,465,465,200
|
|
20240923,151200,12676167,465,465,465,465,0
|
|
20240923,151100,12676167,465,465,465,465,0
|
|
20240923,151000,12676167,465,465,465,465,0
|
|
20240923,150900,12676167,465,465,465,465,0
|
|
20240923,150800,12676167,465,465,465,465,1
|
|
20240923,150700,12675702,462,462,462,462,0
|
|
20240923,150600,12675702,462,462,462,462,1148
|
|
20240923,150500,12145326,462,465,465,462,1334
|
|
20240923,150400,11529012,466,466,466,466,50
|
|
20240923,150300,11505712,463,463,463,463,0
|
|
20240923,150200,11505712,463,465,465,463,1565
|
|
20240923,150100,10780499,466,466,466,466,0
|
|
20240923,150000,10780499,466,466,466,466,0
|
|
20240923,145900,10780499,466,466,466,466,0
|
|
20240923,145800,10780499,466,466,466,466,0
|
|
20240923,145700,10780499,466,466,466,466,322
|
|
20240923,145600,10630447,466,466,466,466,0
|
|
20240923,145500,10630447,466,466,466,466,0
|
|
20240923,145400,10630447,466,466,466,466,0
|
|
20240923,145300,10630447,466,466,466,466,30
|
|
20240923,145200,10616467,466,466,466,466,1
|
|
20240923,145100,10616001,464,464,464,464,361
|
|
20240923,145000,10448497,464,464,464,464,0
|
|
20240923,144900,10448497,464,464,464,464,0
|
|
20240923,144800,10448497,464,464,464,464,0
|
|
20240923,144700,10448497,464,464,464,464,0
|
|
20240923,144600,10448497,464,464,464,464,0
|
|
20240923,144500,10448497,464,464,464,464,0
|
|
20240923,144400,10448497,464,464,464,464,0
|
|
20240923,144300,10448497,464,464,464,464,0
|
|
20240923,144200,10448497,464,464,464,464,0
|
|
20240923,144100,10448497,464,464,464,464,0
|
|
20240923,144000,10448497,464,464,464,464,0
|
|
20240923,143900,10448497,464,464,464,464,0
|
|
20240923,143800,10448497,464,464,464,464,0
|
|
20240923,143700,10448497,464,464,464,464,0
|
|
20240923,143600,10448497,464,464,464,464,300
|
|
20240923,143500,10309297,464,464,464,464,0
|
|
20240923,143400,10309297,464,464,464,464,0
|
|
20240923,143300,10309297,464,464,464,464,0
|
|
20240923,143200,10309297,464,464,464,464,0
|
|
20240923,143100,10309297,464,464,464,464,0
|
|
20240923,143000,10309297,464,464,464,464,73
|
|
20240923,142900,10275425,464,464,464,464,0
|
|
20240923,142800,10275425,464,464,464,464,0
|
|
20240923,142700,10275425,464,464,464,464,77
|
|
20240923,142600,10239697,465,465,465,465,266
|
|
20240923,142500,10116007,466,466,466,466,0
|
|
20240923,142400,10116007,466,466,466,466,0
|
|
20240923,142300,10116007,466,466,466,466,0
|
|
20240923,142200,10116007,466,466,466,466,0
|
|
20240923,142100,10116007,466,466,466,466,0
|
|
20240923,142000,10116007,466,466,466,466,0
|
|
20240923,141900,10116007,466,466,466,466,0
|
|
20240923,141800,10116007,466,466,466,466,0
|
|
20240923,141700,10116007,466,466,466,466,0
|
|
20240923,141600,10116007,466,466,466,466,0
|
|
20240923,141500,10116007,466,466,466,466,0
|
|
20240923,141400,10116007,466,466,466,466,0
|
|
20240923,141300,10116007,466,466,466,466,0
|
|
20240923,141200,10116007,466,466,466,466,0
|
|
20240923,141100,10116007,466,466,466,466,0
|
|
20240923,141000,10116007,466,466,466,466,0
|
|
20240923,140900,10116007,466,466,466,466,1
|
|
20240923,140800,10115541,466,466,466,466,16
|
|
20240923,140700,10108085,466,466,466,466,0
|
|
20240923,140600,10108085,466,466,466,466,0
|
|
20240923,140500,10108085,466,466,466,466,0
|
|
20240923,140400,10108085,466,466,466,466,0
|
|
20240923,140300,10108085,466,466,466,466,200
|
|
20240923,140200,10014885,465,465,465,465,54
|
|
20240923,140100,9989775,466,466,466,466,0
|
|
20240923,140000,9989775,466,466,466,466,0
|
|
20240923,135900,9989775,466,466,466,466,0
|
|
20240923,135800,9989775,466,466,466,466,0
|
|
20240923,135700,9989775,466,466,466,466,0
|
|
20240923,135600,9989775,466,466,466,466,1
|
|
20240923,135500,9989309,466,466,466,466,0
|
|
20240923,135400,9989309,466,466,466,466,442
|
|
20240923,135300,9783337,466,466,466,466,106
|
|
20240923,135200,9733941,466,466,466,466,0
|
|
20240923,135100,9733941,466,466,466,466,0
|
|
20240923,135000,9733941,466,466,466,466,0
|
|
20240923,134900,9733941,466,466,466,466,100
|
|
20240923,134800,9687341,466,466,466,466,0
|
|
20240923,134700,9687341,466,466,466,466,0
|
|
20240923,134600,9687341,466,466,466,466,0
|
|
20240923,134500,9687341,466,466,466,466,220
|
|
20240923,134400,9584821,466,466,466,466,0
|
|
20240923,134300,9584821,466,466,466,466,0
|
|
20240923,134200,9584821,466,466,466,466,0
|
|
20240923,134100,9584821,466,466,466,466,0
|
|
20240923,134000,9584821,466,466,466,466,0
|
|
20240923,133900,9584821,466,466,466,466,0
|
|
20240923,133800,9584821,466,466,466,466,0
|
|
20240923,133700,9584821,466,466,466,466,0
|
|
20240923,133600,9584821,466,466,466,466,0
|
|
20240923,133500,9584821,466,466,466,466,0
|
|
20240923,133400,9584821,466,466,466,466,0
|
|
20240923,133300,9584821,466,466,466,466,100
|
|
20240923,133200,9538221,465,465,465,465,0
|
|
20240923,133100,9538221,465,465,465,465,0
|
|
20240923,133000,9538221,465,465,465,465,0
|
|
20240923,132900,9538221,465,465,465,465,106
|
|
20240923,132800,9488931,465,465,465,465,0
|
|
20240923,132700,9488931,465,465,465,465,32
|
|
20240923,132600,9474051,466,466,466,466,0
|
|
20240923,132500,9474051,466,466,466,466,0
|
|
20240923,132400,9474051,466,466,466,466,0
|
|
20240923,132300,9474051,466,466,466,466,0
|
|
20240923,132200,9474051,466,466,466,466,0
|
|
20240923,132100,9474051,466,466,466,466,0
|
|
20240923,132000,9474051,466,466,466,466,0
|
|
20240923,131900,9474051,466,466,466,466,0
|
|
20240923,131800,9474051,466,466,466,466,0
|
|
20240923,131700,9474051,466,466,466,466,0
|
|
20240923,131600,9474051,466,466,466,466,0
|
|
20240923,131500,9474051,466,466,466,466,0
|
|
20240923,131400,9474051,466,466,466,466,0
|
|
20240923,131300,9474051,466,466,466,466,0
|
|
20240923,131200,9474051,466,466,466,466,0
|
|
20240923,131100,9474051,466,466,466,466,0
|
|
20240923,131000,9474051,466,466,466,466,0
|
|
20240923,130900,9474051,466,466,466,466,0
|
|
20240923,130800,9474051,466,466,466,466,4
|
|
20240923,130700,9472187,466,466,466,466,0
|
|
20240923,130600,9472187,466,466,466,466,0
|
|
20240923,130500,9472187,466,466,466,466,0
|
|
20240923,130400,9472187,466,466,466,466,0
|
|
20240923,130300,9472187,466,466,466,466,215
|
|
20240923,130200,9371997,466,466,466,466,1970
|
|
20240923,130100,8453977,466,466,466,466,0
|
|
20240923,130000,8453977,466,466,466,466,30
|
|
20240923,125900,8439997,466,466,466,466,0
|
|
20240923,125800,8439997,466,466,466,466,0
|
|
20240923,125700,8439997,466,466,466,466,0
|
|
20240923,125600,8439997,466,466,466,466,215
|
|
20240923,125500,8339807,465,465,465,465,1469
|
|
20240923,125400,7656722,465,465,465,465,0
|
|
20240923,125300,7656722,465,465,465,465,0
|
|
20240923,125200,7656722,465,464,465,464,50
|
|
20240923,125100,7633491,464,464,464,464,6
|
|
20240923,125000,7630707,464,464,464,464,10
|
|
20240923,124900,7626067,464,464,464,464,0
|
|
20240923,124800,7626067,464,464,464,464,5
|
|
20240923,124700,7623747,464,464,464,464,6
|
|
20240923,124600,7620963,464,464,464,464,0
|
|
20240923,124500,7620963,464,464,464,464,923
|
|
20240923,124400,7192691,464,464,464,464,125
|
|
20240923,124300,7134691,464,464,464,464,0
|
|
20240923,124200,7134691,464,464,464,464,0
|
|
20240923,124100,7134691,464,464,464,464,0
|
|
20240923,124000,7134691,464,464,464,464,0
|
|
20240923,123900,7134691,464,464,464,464,2
|
|
20240923,123800,7133763,464,464,464,464,1
|
|
20240923,123700,7133299,464,464,464,464,0
|
|
20240923,123600,7133299,464,464,464,464,0
|
|
20240923,123500,7133299,464,464,464,464,75
|
|
20240923,123400,7098499,464,464,464,464,0
|
|
20240923,123300,7098499,464,464,464,464,0
|
|
20240923,123200,7098499,464,464,464,464,0
|
|
20240923,123100,7098499,464,464,464,464,0
|
|
20240923,123000,7098499,464,464,464,464,0
|
|
20240923,122900,7098499,464,464,464,464,67
|
|
20240923,122800,7067411,466,466,466,466,0
|
|
20240923,122700,7067411,466,466,466,466,100
|
|
20240923,122600,7020811,466,466,466,466,0
|
|
20240923,122500,7020811,466,466,466,466,1
|
|
20240923,122400,7020345,467,467,467,467,0
|
|
20240923,122300,7020345,467,467,467,467,0
|
|
20240923,122200,7020345,467,467,467,467,0
|
|
20240923,122100,7020345,467,467,467,467,0
|
|
20240923,122000,7020345,467,467,467,467,0
|
|
20240923,121900,7020345,467,467,467,467,0
|
|
20240923,121800,7020345,467,467,467,467,0
|
|
20240923,121700,7020345,467,467,467,467,0
|
|
20240923,121600,7020345,467,467,467,467,0
|
|
20240923,121500,7020345,467,467,467,467,0
|
|
20240923,121400,7020345,467,467,467,467,0
|
|
20240923,121300,7020345,467,467,467,467,0
|
|
20240923,121200,7020345,467,467,467,467,0
|
|
20240923,121100,7020345,467,467,467,467,0
|
|
20240923,121000,7020345,467,467,467,467,0
|
|
20240923,120900,7020345,467,467,467,467,0
|
|
20240923,120800,7020345,467,467,467,467,0
|
|
20240923,120700,7020345,467,467,467,467,0
|
|
20240923,120600,7020345,467,467,467,467,0
|
|
20240923,120500,7020345,467,467,467,467,0
|
|
20240923,120400,7020345,467,467,467,467,0
|
|
20240923,120300,7020345,467,467,467,467,0
|
|
20240923,120200,7020345,467,467,467,467,0
|
|
20240923,120100,7020345,467,467,467,467,0
|
|
20240923,120000,7020345,467,467,467,467,0
|
|
20240923,115900,7020345,467,467,467,467,0
|
|
20240923,115800,7020345,467,467,467,467,0
|
|
20240923,115700,7020345,467,467,467,467,0
|
|
20240923,115600,7020345,467,467,467,467,20
|
|
20240923,115500,7011005,464,464,464,464,0
|
|
20240923,115400,7011005,464,464,464,464,0
|
|
20240923,115300,7011005,464,464,464,464,0
|
|
20240923,115200,7011005,464,464,464,464,0
|
|
20240923,115100,7011005,464,464,464,464,0
|
|
20240923,115000,7011005,464,464,464,464,0
|
|
20240923,114900,7011005,464,464,464,464,0
|
|
20240923,114800,7011005,464,464,464,464,0
|
|
20240923,114700,7011005,464,464,464,464,0
|
|
20240923,114600,7011005,464,464,464,464,10
|
|
20240923,114500,7006365,467,467,467,467,219
|
|
20240923,114400,6904092,468,468,468,468,0
|
|
20240923,114300,6904092,468,468,468,468,0
|
|
20240923,114200,6904092,468,468,468,468,0
|
|
20240923,114100,6904092,468,468,468,468,0
|
|
20240923,114000,6904092,468,468,468,468,2
|
|
20240923,113900,6903156,464,464,464,464,0
|
|
20240923,113800,6903156,464,467,467,464,2000
|
|
20240923,113700,5974269,468,468,468,468,0
|
|
20240923,113600,5974269,468,468,468,468,0
|
|
20240923,113500,5974269,468,468,468,468,0
|
|
20240923,113400,5974269,468,468,468,468,0
|
|
20240923,113300,5974269,468,468,468,468,22
|
|
20240923,113200,5963973,468,468,468,468,200
|
|
20240923,113100,5870373,468,468,468,468,0
|
|
20240923,113000,5870373,468,468,468,468,0
|
|
20240923,112900,5870373,468,468,468,468,0
|
|
20240923,112800,5870373,468,468,468,468,0
|
|
20240923,112700,5870373,468,468,468,468,0
|
|
20240923,112600,5870373,468,468,468,468,0
|
|
20240923,112500,5870373,468,468,468,468,0
|
|
20240923,112400,5870373,468,468,468,468,5
|
|
20240923,112300,5868033,468,468,468,468,0
|
|
20240923,112200,5868033,468,468,468,468,0
|
|
20240923,112100,5868033,468,468,468,468,0
|
|
20240923,112000,5868033,468,468,468,468,0
|
|
20240923,111900,5868033,468,468,468,468,0
|
|
20240923,111800,5868033,468,468,468,468,0
|
|
20240923,111700,5868033,468,468,468,468,0
|
|
20240923,111600,5868033,468,468,468,468,0
|
|
20240923,111500,5868033,468,468,468,468,0
|
|
20240923,111400,5868033,468,468,468,468,0
|
|
20240923,111300,5868033,468,468,468,468,0
|
|
20240923,111200,5868033,468,468,468,468,0
|
|
20240923,111100,5868033,468,468,468,468,0
|
|
20240923,111000,5868033,468,468,468,468,0
|
|
20240923,110900,5868033,468,468,468,468,0
|
|
20240923,110800,5868033,468,468,468,468,0
|
|
20240923,110700,5868033,468,468,468,468,0
|
|
20240923,110600,5868033,468,468,468,468,0
|
|
20240923,110500,5868033,468,468,468,468,0
|
|
20240923,110400,5868033,468,468,468,468,0
|
|
20240923,110300,5868033,468,468,468,468,0
|
|
20240923,110200,5868033,468,468,468,468,0
|
|
20240923,110100,5868033,468,468,468,468,0
|
|
20240923,110000,5868033,468,468,468,468,0
|
|
20240923,105900,5868033,468,468,468,468,0
|
|
20240923,105800,5868033,468,468,468,468,0
|
|
20240923,105700,5868033,468,468,468,468,0
|
|
20240923,105600,5868033,468,468,468,468,0
|
|
20240923,105500,5868033,468,468,468,468,0
|
|
20240923,105400,5868033,468,468,468,468,0
|
|
20240923,105300,5868033,468,468,468,468,0
|
|
20240923,105200,5868033,468,468,468,468,0
|
|
20240923,105100,5868033,468,468,468,468,0
|
|
20240923,105000,5868033,468,468,468,468,1
|
|
20240923,104900,5867565,468,468,468,468,0
|
|
20240923,104800,5867565,468,468,468,468,0
|
|
20240923,104700,5867565,468,468,468,468,0
|
|
20240923,104600,5867565,468,468,468,468,0
|
|
20240923,104500,5867565,468,468,468,468,0
|
|
20240923,104400,5867565,468,468,468,468,100
|
|
20240923,104300,5820765,468,468,468,468,0
|
|
20240923,104200,5820765,468,468,468,468,0
|
|
20240923,104100,5820765,468,468,468,468,0
|
|
20240923,104000,5820765,468,468,468,468,0
|
|
20240923,103900,5820765,468,468,468,468,0
|
|
20240923,103800,5820765,468,468,468,468,0
|
|
20240923,103700,5820765,468,468,468,468,0
|
|
20240923,103600,5820765,468,468,468,468,0
|
|
20240923,103500,5820765,468,468,468,468,0
|
|
20240923,103400,5820765,468,468,468,468,0
|
|
20240923,103300,5820765,468,468,468,468,0
|
|
20240923,103200,5820765,468,468,468,468,1
|
|
20240923,103100,5820297,464,464,464,464,0
|
|
20240923,103000,5820297,464,464,464,464,0
|
|
20240923,102900,5820297,464,464,464,464,0
|
|
20240923,102800,5820297,464,464,464,464,0
|
|
20240923,102700,5820297,464,464,464,464,0
|
|
20240923,102600,5820297,464,464,464,464,0
|
|
20240923,102500,5820297,464,464,464,464,0
|
|
20240923,102400,5820297,464,464,464,464,736
|
|
20240923,102300,5478793,464,464,464,464,1000
|
|
20240923,102200,5014793,464,464,464,464,0
|
|
20240923,102100,5014793,464,464,464,464,0
|
|
20240923,102000,5014793,464,464,464,464,0
|
|
20240923,101900,5014793,464,464,464,464,0
|
|
20240923,101800,5014793,464,464,464,464,0
|
|
20240923,101700,5014793,464,464,464,464,0
|
|
20240923,101600,5014793,464,464,464,464,0
|
|
20240923,101500,5014793,464,464,464,464,10
|
|
20240923,101400,5010153,464,464,464,464,30
|
|
20240923,101300,4996233,464,464,464,464,200
|
|
20240923,101200,4903433,464,464,464,464,10
|
|
20240923,101100,4898793,464,464,464,464,132
|
|
20240923,101000,4837545,465,465,465,465,0
|
|
20240923,100900,4837545,465,465,465,465,0
|
|
20240923,100800,4837545,465,465,465,465,0
|
|
20240923,100700,4837545,465,466,466,465,2142
|
|
20240923,100600,3841511,468,468,468,468,0
|
|
20240923,100500,3841511,468,468,468,468,3
|
|
20240923,100400,3840107,468,468,468,468,10
|
|
20240923,100300,3835427,469,469,469,469,0
|
|
20240923,100200,3835427,469,469,469,469,0
|
|
20240923,100100,3835427,469,469,469,469,0
|
|
20240923,100000,3835427,469,469,469,469,0
|
|
20240923,095900,3835427,469,469,469,469,0
|
|
20240923,095800,3835427,469,469,469,469,0
|
|
20240923,095700,3835427,469,469,469,469,400
|
|
20240923,095600,3647827,469,469,469,469,0
|
|
20240923,095500,3647827,469,469,469,469,0
|
|
20240923,095400,3647827,469,469,469,469,0
|
|
20240923,095300,3647827,469,469,469,469,0
|
|
20240923,095200,3647827,469,469,469,469,0
|
|
20240923,095100,3647827,469,469,469,469,0
|
|
20240923,095000,3647827,469,469,469,469,0
|
|
20240923,094900,3647827,469,469,469,469,0
|
|
20240923,094800,3647827,469,469,469,469,95
|
|
20240923,094700,3603272,469,469,469,469,0
|
|
20240923,094600,3603272,469,469,469,469,0
|
|
20240923,094500,3603272,469,469,469,469,0
|
|
20240923,094400,3603272,469,469,469,469,0
|
|
20240923,094300,3603272,469,468,469,468,214
|
|
20240923,094200,3503100,468,468,468,468,0
|
|
20240923,094100,3503100,468,468,468,468,0
|
|
20240923,094000,3503100,468,468,468,468,0
|
|
20240923,093900,3503100,468,468,468,468,0
|
|
20240923,093800,3503100,468,468,468,468,21
|
|
20240923,093700,3493272,468,468,468,468,44
|
|
20240923,093600,3472680,468,468,468,468,11
|
|
20240923,093500,3467532,469,469,469,469,0
|
|
20240923,093400,3467532,469,469,469,469,10
|
|
20240923,093300,3462842,469,469,469,469,20
|
|
20240923,093200,3453462,469,469,469,469,102
|
|
20240923,093100,3405624,469,469,469,469,4
|
|
20240923,093000,3403748,469,468,469,468,31
|
|
20240923,092900,3389238,465,465,465,465,0
|
|
20240923,092800,3389238,465,465,465,465,0
|
|
20240923,092700,3389238,465,465,465,465,962
|
|
20240923,092600,2941908,465,465,465,465,0
|
|
20240923,092500,2941908,465,465,465,465,0
|
|
20240923,092400,2941908,465,465,465,465,0
|
|
20240923,092300,2941908,465,465,465,465,0
|
|
20240923,092200,2941908,465,465,465,465,1
|
|
20240923,092100,2941443,464,464,464,464,0
|
|
20240923,092000,2941443,464,464,464,464,0
|
|
20240923,091900,2941443,464,464,464,464,0
|
|
20240923,091800,2941443,464,464,464,464,534
|
|
20240923,091700,2693667,464,464,464,464,0
|
|
20240923,091600,2693667,464,464,464,464,0
|
|
20240923,091500,2693667,464,464,464,464,0
|
|
20240923,091400,2693667,464,464,464,464,5
|
|
20240923,091300,2691347,464,464,464,464,0
|
|
20240923,091200,2691347,464,464,464,464,100
|
|
20240923,091100,2644947,464,464,464,464,0
|
|
20240923,091000,2644947,464,464,464,464,0
|
|
20240923,090900,2644947,464,464,464,464,0
|
|
20240923,090800,2644947,464,464,464,464,5000
|
|
20240923,090700,324947,464,464,464,464,4
|
|
20240923,090600,323091,464,464,464,464,0
|
|
20240923,090500,323091,464,464,464,464,0
|
|
20240923,090400,323091,464,464,464,464,102
|
|
20240923,090300,275763,465,465,465,465,0
|
|
20240923,090200,275763,465,465,465,465,1
|
|
20240923,090100,275298,465,465,465,465,586
|
|
20240923,090000,2808,468,468,468,468,6
|