580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183700,20340957,473,473,473,473,759
|
|
20240927,183600,20340957,473,473,473,473,0
|
|
20240927,183500,20340957,473,473,473,473,0
|
|
20240927,183400,20340957,473,473,473,473,0
|
|
20240927,183300,20340957,473,473,473,473,0
|
|
20240927,183200,20340957,473,473,473,473,0
|
|
20240927,183100,20340957,473,473,473,473,0
|
|
20240927,183000,20340957,473,473,473,473,0
|
|
20240927,182900,20340957,473,473,473,473,0
|
|
20240927,182800,20340957,473,473,473,473,0
|
|
20240927,182700,20340957,473,473,473,473,0
|
|
20240927,182600,20340957,473,473,473,473,0
|
|
20240927,182500,20340957,473,473,473,473,0
|
|
20240927,182400,20340957,473,473,473,473,0
|
|
20240927,182300,20340957,473,473,473,473,0
|
|
20240927,182200,20340957,473,473,473,473,0
|
|
20240927,182100,20340957,473,473,473,473,0
|
|
20240927,182000,20340957,473,473,473,473,0
|
|
20240927,181900,20340957,473,473,473,473,0
|
|
20240927,181800,20340957,473,473,473,473,0
|
|
20240927,181700,20340957,473,473,473,473,0
|
|
20240927,181600,20340957,473,473,473,473,0
|
|
20240927,181500,20340957,473,473,473,473,0
|
|
20240927,181400,20340957,473,473,473,473,0
|
|
20240927,181300,20340957,473,473,473,473,0
|
|
20240927,181200,20340957,473,473,473,473,0
|
|
20240927,181100,20340957,473,473,473,473,0
|
|
20240927,181000,20340957,473,473,473,473,0
|
|
20240927,180900,20340957,473,473,473,473,0
|
|
20240927,180800,20340957,473,473,473,473,0
|
|
20240927,180700,20340957,473,473,473,473,759
|
|
20240927,180600,20340957,473,473,473,473,0
|
|
20240927,180500,20340957,473,473,473,473,0
|
|
20240927,180400,20340957,473,473,473,473,0
|
|
20240927,180300,20340957,473,473,473,473,0
|
|
20240927,180200,20340957,473,473,473,473,0
|
|
20240927,180100,20340957,473,473,473,473,0
|
|
20240927,180000,20340957,473,473,473,473,0
|
|
20240927,175900,20340957,473,473,473,473,0
|
|
20240927,175800,20340957,473,473,473,473,0
|
|
20240927,175700,20340957,473,473,473,473,0
|
|
20240927,175600,20340957,473,473,473,473,0
|
|
20240927,175500,20340957,473,473,473,473,0
|
|
20240927,175400,20340957,473,473,473,473,0
|
|
20240927,175300,20340957,473,473,473,473,0
|
|
20240927,175200,20340957,473,473,473,473,0
|
|
20240927,175100,20340957,473,473,473,473,0
|
|
20240927,175000,20340957,473,473,473,473,0
|
|
20240927,174900,20340957,473,473,473,473,0
|
|
20240927,174800,20340957,473,473,473,473,0
|
|
20240927,174700,20340957,473,473,473,473,0
|
|
20240927,174600,20340957,473,473,473,473,0
|
|
20240927,174500,20340957,473,473,473,473,0
|
|
20240927,174400,20340957,473,473,473,473,0
|
|
20240927,174300,20340957,473,473,473,473,0
|
|
20240927,174200,20340957,473,473,473,473,0
|
|
20240927,174100,20340957,473,473,473,473,0
|
|
20240927,174000,20340957,473,473,473,473,0
|
|
20240927,173900,20340957,473,473,473,473,0
|
|
20240927,173800,20340957,473,473,473,473,0
|
|
20240927,173700,20340957,473,473,473,473,759
|
|
20240927,173600,20340957,473,473,473,473,0
|
|
20240927,173500,20340957,473,473,473,473,0
|
|
20240927,173400,20340957,473,473,473,473,0
|
|
20240927,173300,20340957,473,473,473,473,0
|
|
20240927,173200,20340957,473,473,473,473,0
|
|
20240927,173100,20340957,473,473,473,473,0
|
|
20240927,173000,20340957,473,473,473,473,0
|
|
20240927,172900,20340957,473,473,473,473,0
|
|
20240927,172800,20340957,473,473,473,473,0
|
|
20240927,172700,20340957,473,473,473,473,0
|
|
20240927,172600,20340957,473,473,473,473,0
|
|
20240927,172500,20340957,473,473,473,473,0
|
|
20240927,172400,20340957,473,473,473,473,0
|
|
20240927,172300,20340957,473,473,473,473,0
|
|
20240927,172200,20340957,473,473,473,473,0
|
|
20240927,172100,20340957,473,473,473,473,0
|
|
20240927,172000,20340957,473,473,473,473,0
|
|
20240927,171900,20340957,473,473,473,473,0
|
|
20240927,171800,20340957,473,473,473,473,0
|
|
20240927,171700,20340957,473,473,473,473,0
|
|
20240927,171600,20340957,473,473,473,473,0
|
|
20240927,171500,20340957,473,473,473,473,0
|
|
20240927,171400,20340957,473,473,473,473,0
|
|
20240927,171300,20340957,473,473,473,473,0
|
|
20240927,171200,20340957,473,473,473,473,0
|
|
20240927,171100,20340957,473,473,473,473,0
|
|
20240927,171000,20340957,473,473,473,473,0
|
|
20240927,170900,20340957,473,473,473,473,0
|
|
20240927,170800,20340957,473,473,473,473,0
|
|
20240927,170700,20340957,473,473,473,473,759
|
|
20240927,170600,20340957,473,473,473,473,0
|
|
20240927,170500,20340957,473,473,473,473,0
|
|
20240927,170400,20340957,473,473,473,473,0
|
|
20240927,170300,20340957,473,473,473,473,0
|
|
20240927,170200,20340957,473,473,473,473,0
|
|
20240927,170100,20340957,473,473,473,473,0
|
|
20240927,170000,20340957,473,473,473,473,0
|
|
20240927,165900,20340957,473,473,473,473,0
|
|
20240927,165800,20340957,473,473,473,473,0
|
|
20240927,165700,20340957,473,473,473,473,0
|
|
20240927,165600,20340957,473,473,473,473,0
|
|
20240927,165500,20340957,473,473,473,473,0
|
|
20240927,165400,20340957,473,473,473,473,0
|
|
20240927,165300,20340957,473,473,473,473,0
|
|
20240927,165200,20340957,473,473,473,473,0
|
|
20240927,165100,20340957,473,473,473,473,0
|
|
20240927,165000,20340957,473,473,473,473,0
|
|
20240927,164900,20340957,473,473,473,473,0
|
|
20240927,164800,20340957,473,473,473,473,0
|
|
20240927,164700,20340957,473,473,473,473,0
|
|
20240927,164600,20340957,473,473,473,473,0
|
|
20240927,164500,20340957,473,473,473,473,0
|
|
20240927,164400,20340957,473,473,473,473,0
|
|
20240927,164300,20340957,473,473,473,473,0
|
|
20240927,164200,20340957,473,473,473,473,0
|
|
20240927,164100,20340957,473,473,473,473,0
|
|
20240927,164000,20340957,473,473,473,473,0
|
|
20240927,163900,20340957,473,473,473,473,0
|
|
20240927,163800,20340957,473,473,473,473,0
|
|
20240927,163700,20340957,473,473,473,473,759
|
|
20240927,163600,20340957,473,473,473,473,0
|
|
20240927,163500,20340957,473,473,473,473,0
|
|
20240927,163400,20340957,473,473,473,473,0
|
|
20240927,163300,20340957,473,473,473,473,0
|
|
20240927,163200,20340957,473,473,473,473,0
|
|
20240927,163100,20340957,473,473,473,473,0
|
|
20240927,163000,20340957,473,473,473,473,0
|
|
20240927,162900,20340957,473,473,473,473,0
|
|
20240927,162800,20340957,473,473,473,473,0
|
|
20240927,162700,20340957,473,473,473,473,0
|
|
20240927,162600,20340957,473,473,473,473,0
|
|
20240927,162500,20340957,473,473,473,473,0
|
|
20240927,162400,20340957,473,473,473,473,0
|
|
20240927,162300,20340957,473,473,473,473,0
|
|
20240927,162200,20340957,473,473,473,473,0
|
|
20240927,162100,20340957,473,473,473,473,0
|
|
20240927,162000,20340957,473,473,473,473,0
|
|
20240927,161900,20340957,473,473,473,473,0
|
|
20240927,161800,20340957,473,473,473,473,0
|
|
20240927,161700,20340957,473,473,473,473,0
|
|
20240927,161600,20340957,473,473,473,473,0
|
|
20240927,161500,20340957,473,473,473,473,0
|
|
20240927,161400,20340957,473,473,473,473,0
|
|
20240927,161300,20340957,473,473,473,473,0
|
|
20240927,161200,20340957,473,473,473,473,0
|
|
20240927,161100,20340957,473,473,473,473,0
|
|
20240927,161000,20340957,473,473,473,473,0
|
|
20240927,160900,20340957,473,473,473,473,0
|
|
20240927,160800,20340957,473,473,473,473,0
|
|
20240927,160700,20340957,473,473,473,473,759
|
|
20240927,160600,20340957,473,473,473,473,0
|
|
20240927,160500,20340957,473,473,473,473,0
|
|
20240927,160400,20340957,473,473,473,473,0
|
|
20240927,160300,20340957,473,473,473,473,0
|
|
20240927,160200,20340957,473,473,473,473,0
|
|
20240927,160100,20340957,473,473,473,473,0
|
|
20240927,160000,20340957,473,473,473,473,0
|
|
20240927,155900,20340957,473,473,473,473,0
|
|
20240927,155800,20340957,473,473,473,473,0
|
|
20240927,155700,20340957,473,473,473,473,0
|
|
20240927,155600,20340957,473,473,473,473,0
|
|
20240927,155500,20340957,473,473,473,473,0
|
|
20240927,155400,20340957,473,473,473,473,0
|
|
20240927,155300,20340957,473,473,473,473,0
|
|
20240927,155200,20340957,473,473,473,473,0
|
|
20240927,155100,20340957,473,473,473,473,0
|
|
20240927,155000,20340957,473,473,473,473,0
|
|
20240927,154900,20340957,473,473,473,473,0
|
|
20240927,154800,20340957,473,473,473,473,0
|
|
20240927,154700,20340957,473,473,473,473,0
|
|
20240927,154600,20340957,473,473,473,473,0
|
|
20240927,154500,20340957,473,473,473,473,0
|
|
20240927,154400,20340957,473,473,473,473,0
|
|
20240927,154300,20340957,473,473,473,473,0
|
|
20240927,154200,20340957,473,473,473,473,0
|
|
20240927,154100,20340957,473,473,473,473,0
|
|
20240927,154000,20340957,473,473,473,473,0
|
|
20240927,153900,20340957,473,473,473,473,0
|
|
20240927,153800,20340957,473,473,473,473,0
|
|
20240927,153700,20340957,473,473,473,473,759
|
|
20240927,153600,20340957,473,473,473,473,0
|
|
20240927,153500,20340957,473,473,473,473,0
|
|
20240927,153400,20340957,473,473,473,473,0
|
|
20240927,153300,20340957,473,473,473,473,0
|
|
20240927,153200,20340957,473,473,473,473,0
|
|
20240927,153100,20340957,473,473,473,473,0
|
|
20240927,153000,20340957,473,473,473,473,759
|
|
20240927,152900,19981950,475,475,475,475,0
|
|
20240927,152800,19981950,475,475,475,475,0
|
|
20240927,152700,19981950,475,475,475,475,0
|
|
20240927,152600,19981950,475,475,475,475,0
|
|
20240927,152500,19981950,475,475,475,475,0
|
|
20240927,152400,19981950,475,475,475,475,0
|
|
20240927,152300,19981950,475,475,475,475,0
|
|
20240927,152200,19981950,475,475,475,475,0
|
|
20240927,152100,19981950,475,475,475,475,0
|
|
20240927,152000,19981950,475,475,475,475,0
|
|
20240927,151900,19981950,475,475,475,475,0
|
|
20240927,151800,19981950,475,475,475,475,0
|
|
20240927,151700,19981950,475,475,475,475,0
|
|
20240927,151600,19981950,475,475,475,475,0
|
|
20240927,151500,19981950,475,475,475,475,0
|
|
20240927,151400,19981950,475,475,475,475,0
|
|
20240927,151300,19981950,475,475,475,475,74
|
|
20240927,151200,19946800,475,475,475,475,0
|
|
20240927,151100,19946800,475,475,475,475,9
|
|
20240927,151000,19942525,475,475,475,475,0
|
|
20240927,150900,19942525,475,473,475,473,1153
|
|
20240927,150800,19395060,473,473,473,473,10
|
|
20240927,150700,19390330,475,475,475,475,0
|
|
20240927,150600,19390330,475,475,475,475,20
|
|
20240927,150500,19380830,475,475,475,475,7
|
|
20240927,150400,19377505,476,476,476,476,0
|
|
20240927,150300,19377505,476,476,476,476,0
|
|
20240927,150200,19377505,476,476,476,476,0
|
|
20240927,150100,19377505,476,476,476,476,0
|
|
20240927,150000,19377505,476,476,476,476,0
|
|
20240927,145900,19377505,476,476,476,476,0
|
|
20240927,145800,19377505,476,476,476,476,0
|
|
20240927,145700,19377505,476,476,476,476,0
|
|
20240927,145600,19377505,476,476,476,476,0
|
|
20240927,145500,19377505,476,476,476,476,2
|
|
20240927,145400,19376553,476,476,476,476,0
|
|
20240927,145300,19376553,476,476,476,476,0
|
|
20240927,145200,19376553,476,476,476,476,0
|
|
20240927,145100,19376553,476,476,476,476,0
|
|
20240927,145000,19376553,476,476,476,476,0
|
|
20240927,144900,19376553,476,476,476,476,100
|
|
20240927,144800,19328953,476,476,476,476,0
|
|
20240927,144700,19328953,476,476,476,476,0
|
|
20240927,144600,19328953,476,475,476,475,400
|
|
20240927,144500,19138871,475,475,475,475,1
|
|
20240927,144400,19138396,475,475,475,475,0
|
|
20240927,144300,19138396,475,475,475,475,81
|
|
20240927,144200,19099921,474,474,474,474,534
|
|
20240927,144100,18846805,474,474,474,474,0
|
|
20240927,144000,18846805,474,474,474,474,261
|
|
20240927,143900,18723091,474,474,474,474,0
|
|
20240927,143800,18723091,474,474,474,474,10
|
|
20240927,143700,18718351,474,474,474,474,0
|
|
20240927,143600,18718351,474,474,474,474,0
|
|
20240927,143500,18718351,474,474,474,474,0
|
|
20240927,143400,18718351,474,474,474,474,0
|
|
20240927,143300,18718351,474,474,474,474,0
|
|
20240927,143200,18718351,474,474,474,474,0
|
|
20240927,143100,18718351,474,474,474,474,0
|
|
20240927,143000,18718351,474,474,474,474,0
|
|
20240927,142900,18718351,474,474,474,474,300
|
|
20240927,142800,18576151,474,474,474,474,0
|
|
20240927,142700,18576151,474,474,474,474,250
|
|
20240927,142600,18457651,474,474,474,474,0
|
|
20240927,142500,18457651,474,474,474,474,0
|
|
20240927,142400,18457651,474,474,474,474,0
|
|
20240927,142300,18457651,474,474,474,474,0
|
|
20240927,142200,18457651,474,474,474,474,0
|
|
20240927,142100,18457651,474,474,474,474,0
|
|
20240927,142000,18457651,474,474,474,474,200
|
|
20240927,141900,18362851,473,473,473,473,0
|
|
20240927,141800,18362851,473,473,473,473,0
|
|
20240927,141700,18362851,473,473,473,473,0
|
|
20240927,141600,18362851,473,473,473,473,0
|
|
20240927,141500,18362851,473,473,473,473,0
|
|
20240927,141400,18362851,473,476,476,473,559
|
|
20240927,141300,18096944,476,476,476,476,0
|
|
20240927,141200,18096944,476,476,476,476,0
|
|
20240927,141100,18096944,476,476,476,476,0
|
|
20240927,141000,18096944,476,476,476,476,40
|
|
20240927,140900,18077904,473,473,473,473,111
|
|
20240927,140800,18025401,473,473,473,473,0
|
|
20240927,140700,18025401,473,473,473,473,0
|
|
20240927,140600,18025401,473,473,473,473,0
|
|
20240927,140500,18025401,473,473,473,473,0
|
|
20240927,140400,18025401,473,473,473,473,0
|
|
20240927,140300,18025401,473,473,473,473,0
|
|
20240927,140200,18025401,473,473,473,473,0
|
|
20240927,140100,18025401,473,473,473,473,0
|
|
20240927,140000,18025401,473,473,473,473,0
|
|
20240927,135900,18025401,473,473,473,473,0
|
|
20240927,135800,18025401,473,473,473,473,0
|
|
20240927,135700,18025401,473,473,473,473,0
|
|
20240927,135600,18025401,473,473,473,473,0
|
|
20240927,135500,18025401,473,473,473,473,0
|
|
20240927,135400,18025401,473,473,473,473,0
|
|
20240927,135300,18025401,473,473,473,473,0
|
|
20240927,135200,18025401,473,473,473,473,0
|
|
20240927,135100,18025401,473,473,473,473,0
|
|
20240927,135000,18025401,473,473,473,473,0
|
|
20240927,134900,18025401,473,473,473,473,0
|
|
20240927,134800,18025401,473,473,473,473,0
|
|
20240927,134700,18025401,473,473,473,473,0
|
|
20240927,134600,18025401,473,473,473,473,0
|
|
20240927,134500,18025401,473,473,473,473,0
|
|
20240927,134400,18025401,473,473,473,473,0
|
|
20240927,134300,18025401,473,473,473,473,0
|
|
20240927,134200,18025401,473,473,473,473,0
|
|
20240927,134100,18025401,473,473,473,473,100
|
|
20240927,134000,17978101,476,476,476,476,220
|
|
20240927,133900,17873381,476,476,476,476,0
|
|
20240927,133800,17873381,476,476,476,476,0
|
|
20240927,133700,17873381,476,476,476,476,0
|
|
20240927,133600,17873381,476,476,476,476,0
|
|
20240927,133500,17873381,476,476,476,476,0
|
|
20240927,133400,17873381,476,476,476,476,0
|
|
20240927,133300,17873381,476,476,476,476,0
|
|
20240927,133200,17873381,476,476,476,476,0
|
|
20240927,133100,17873381,476,476,476,476,0
|
|
20240927,133000,17873381,476,476,476,476,0
|
|
20240927,132900,17873381,476,476,476,476,0
|
|
20240927,132800,17873381,476,476,476,476,0
|
|
20240927,132700,17873381,476,476,476,476,0
|
|
20240927,132600,17873381,476,476,476,476,0
|
|
20240927,132500,17873381,476,476,476,476,0
|
|
20240927,132400,17873381,476,476,476,476,0
|
|
20240927,132300,17873381,476,476,476,476,0
|
|
20240927,132200,17873381,476,476,476,476,0
|
|
20240927,132100,17873381,476,476,476,476,0
|
|
20240927,132000,17873381,476,476,476,476,0
|
|
20240927,131900,17873381,476,476,476,476,0
|
|
20240927,131800,17873381,476,474,476,474,930
|
|
20240927,131700,17431895,474,474,474,474,10
|
|
20240927,131600,17427155,474,474,474,474,0
|
|
20240927,131500,17427155,474,474,474,474,0
|
|
20240927,131400,17427155,474,474,474,474,0
|
|
20240927,131300,17427155,474,474,474,474,0
|
|
20240927,131200,17427155,474,474,474,474,0
|
|
20240927,131100,17427155,474,474,474,474,0
|
|
20240927,131000,17427155,474,474,474,474,0
|
|
20240927,130900,17427155,474,474,474,474,0
|
|
20240927,130800,17427155,474,474,474,474,0
|
|
20240927,130700,17427155,474,474,474,474,0
|
|
20240927,130600,17427155,474,474,474,474,0
|
|
20240927,130500,17427155,474,474,474,474,0
|
|
20240927,130400,17427155,474,474,474,474,0
|
|
20240927,130300,17427155,474,474,474,474,1
|
|
20240927,130200,17426681,473,473,473,473,0
|
|
20240927,130100,17426681,473,473,473,473,4
|
|
20240927,130000,17424789,475,475,475,475,0
|
|
20240927,125900,17424789,475,475,475,475,0
|
|
20240927,125800,17424789,475,475,475,475,0
|
|
20240927,125700,17424789,475,475,475,475,0
|
|
20240927,125600,17424789,475,475,475,475,0
|
|
20240927,125500,17424789,475,475,475,475,0
|
|
20240927,125400,17424789,475,475,475,475,0
|
|
20240927,125300,17424789,475,475,475,475,0
|
|
20240927,125200,17424789,475,475,475,475,1
|
|
20240927,125100,17424314,473,473,473,473,139
|
|
20240927,125000,17358567,475,475,475,475,0
|
|
20240927,124900,17358567,475,475,475,475,0
|
|
20240927,124800,17358567,475,475,475,475,0
|
|
20240927,124700,17358567,475,475,475,475,0
|
|
20240927,124600,17358567,475,475,475,475,43
|
|
20240927,124500,17338142,475,475,475,475,0
|
|
20240927,124400,17338142,475,475,475,475,0
|
|
20240927,124300,17338142,475,475,475,475,0
|
|
20240927,124200,17338142,475,475,475,475,0
|
|
20240927,124100,17338142,475,475,475,475,0
|
|
20240927,124000,17338142,475,475,475,475,0
|
|
20240927,123900,17338142,475,475,475,475,0
|
|
20240927,123800,17338142,475,475,475,475,57
|
|
20240927,123700,17311067,475,475,475,475,0
|
|
20240927,123600,17311067,475,475,475,475,0
|
|
20240927,123500,17311067,475,475,475,475,5
|
|
20240927,123400,17308692,476,476,476,476,0
|
|
20240927,123300,17308692,476,476,476,476,0
|
|
20240927,123200,17308692,476,476,476,476,0
|
|
20240927,123100,17308692,476,476,476,476,0
|
|
20240927,123000,17308692,476,476,476,476,0
|
|
20240927,122900,17308692,476,476,476,476,0
|
|
20240927,122800,17308692,476,476,476,476,0
|
|
20240927,122700,17308692,476,476,476,476,0
|
|
20240927,122600,17308692,476,476,476,476,0
|
|
20240927,122500,17308692,476,473,476,473,1000
|
|
20240927,122400,16833957,472,472,472,472,3000
|
|
20240927,122300,15417957,472,472,472,472,1
|
|
20240927,122200,15417485,473,473,473,473,0
|
|
20240927,122100,15417485,473,473,473,473,1
|
|
20240927,122000,15417012,471,471,471,471,0
|
|
20240927,121900,15417012,471,471,471,471,0
|
|
20240927,121800,15417012,471,471,471,471,0
|
|
20240927,121700,15417012,471,471,471,471,0
|
|
20240927,121600,15417012,471,471,471,471,0
|
|
20240927,121500,15417012,471,471,471,471,41
|
|
20240927,121400,15397701,470,470,470,470,0
|
|
20240927,121300,15397701,470,470,470,470,0
|
|
20240927,121200,15397701,470,470,470,470,0
|
|
20240927,121100,15397701,470,470,470,470,0
|
|
20240927,121000,15397701,470,470,470,470,0
|
|
20240927,120900,15397701,470,470,470,470,0
|
|
20240927,120800,15397701,470,470,470,470,0
|
|
20240927,120700,15397701,470,472,472,470,50
|
|
20240927,120600,15374149,473,473,473,473,0
|
|
20240927,120500,15374149,473,473,473,473,0
|
|
20240927,120400,15374149,473,473,473,473,0
|
|
20240927,120300,15374149,473,473,473,473,0
|
|
20240927,120200,15374149,473,473,473,473,0
|
|
20240927,120100,15374149,473,473,473,473,0
|
|
20240927,120000,15374149,473,473,473,473,0
|
|
20240927,115900,15374149,473,473,473,473,0
|
|
20240927,115800,15374149,473,473,473,473,0
|
|
20240927,115700,15374149,473,473,473,473,0
|
|
20240927,115600,15374149,473,473,473,473,0
|
|
20240927,115500,15374149,473,473,473,473,0
|
|
20240927,115400,15374149,473,473,473,473,0
|
|
20240927,115300,15374149,473,473,473,473,18
|
|
20240927,115200,15365635,473,473,473,473,0
|
|
20240927,115100,15365635,473,473,473,473,0
|
|
20240927,115000,15365635,473,473,473,473,100
|
|
20240927,114900,15318335,473,473,473,473,1382
|
|
20240927,114800,14664649,473,473,473,473,0
|
|
20240927,114700,14664649,473,473,473,473,0
|
|
20240927,114600,14664649,473,473,473,473,8
|
|
20240927,114500,14660865,473,473,473,473,0
|
|
20240927,114400,14660865,473,473,473,473,0
|
|
20240927,114300,14660865,473,473,473,473,23
|
|
20240927,114200,14649986,473,473,473,473,9
|
|
20240927,114100,14645729,472,472,472,472,0
|
|
20240927,114000,14645729,472,472,472,472,0
|
|
20240927,113900,14645729,472,472,472,472,0
|
|
20240927,113800,14645729,472,472,472,472,0
|
|
20240927,113700,14645729,472,472,472,472,0
|
|
20240927,113600,14645729,472,472,472,472,0
|
|
20240927,113500,14645729,472,472,472,472,0
|
|
20240927,113400,14645729,472,472,472,472,36
|
|
20240927,113300,14628737,473,473,473,473,150
|
|
20240927,113200,14557787,473,473,473,473,0
|
|
20240927,113100,14557787,473,473,473,473,0
|
|
20240927,113000,14557787,473,473,473,473,5
|
|
20240927,112900,14555422,473,473,473,473,0
|
|
20240927,112800,14555422,473,473,473,473,0
|
|
20240927,112700,14555422,473,473,473,473,1
|
|
20240927,112600,14554949,472,472,472,472,0
|
|
20240927,112500,14554949,472,472,472,472,7
|
|
20240927,112400,14551645,472,472,472,472,0
|
|
20240927,112300,14551645,472,472,472,472,0
|
|
20240927,112200,14551645,472,472,472,472,0
|
|
20240927,112100,14551645,472,472,472,472,0
|
|
20240927,112000,14551645,472,472,472,472,0
|
|
20240927,111900,14551645,472,472,472,472,0
|
|
20240927,111800,14551645,472,472,472,472,1
|
|
20240927,111700,14551173,472,472,472,472,0
|
|
20240927,111600,14551173,472,472,472,472,0
|
|
20240927,111500,14551173,472,472,472,472,0
|
|
20240927,111400,14551173,472,472,472,472,0
|
|
20240927,111300,14551173,472,472,472,472,5
|
|
20240927,111200,14548813,472,472,472,472,29
|
|
20240927,111100,14535125,472,472,472,472,0
|
|
20240927,111000,14535125,472,472,472,472,0
|
|
20240927,110900,14535125,472,472,472,472,1
|
|
20240927,110800,14534653,469,469,469,469,0
|
|
20240927,110700,14534653,469,469,469,469,155
|
|
20240927,110600,14461958,469,469,469,469,260
|
|
20240927,110500,14340018,473,473,473,473,0
|
|
20240927,110400,14340018,473,473,473,473,0
|
|
20240927,110300,14340018,473,473,473,473,0
|
|
20240927,110200,14340018,473,473,473,473,0
|
|
20240927,110100,14340018,473,473,473,473,0
|
|
20240927,110000,14340018,473,473,473,473,0
|
|
20240927,105900,14340018,473,473,473,473,0
|
|
20240927,105800,14340018,473,473,473,473,0
|
|
20240927,105700,14340018,473,473,473,473,0
|
|
20240927,105600,14340018,473,473,473,473,0
|
|
20240927,105500,14340018,473,473,473,473,0
|
|
20240927,105400,14340018,473,473,473,473,0
|
|
20240927,105300,14340018,473,473,473,473,0
|
|
20240927,105200,14340018,473,473,473,473,0
|
|
20240927,105100,14340018,473,473,473,473,0
|
|
20240927,105000,14340018,473,473,473,473,0
|
|
20240927,104900,14340018,473,473,473,473,0
|
|
20240927,104800,14340018,473,473,473,473,0
|
|
20240927,104700,14340018,473,473,473,473,0
|
|
20240927,104600,14340018,473,473,473,473,0
|
|
20240927,104500,14340018,473,473,473,473,0
|
|
20240927,104400,14340018,473,473,473,473,0
|
|
20240927,104300,14340018,473,473,473,473,0
|
|
20240927,104200,14340018,473,473,473,473,0
|
|
20240927,104100,14340018,473,473,473,473,0
|
|
20240927,104000,14340018,473,473,473,473,0
|
|
20240927,103900,14340018,473,473,473,473,0
|
|
20240927,103800,14340018,473,473,473,473,0
|
|
20240927,103700,14340018,473,473,473,473,0
|
|
20240927,103600,14340018,473,473,473,473,5
|
|
20240927,103500,14337653,473,473,473,473,0
|
|
20240927,103400,14337653,473,473,473,473,0
|
|
20240927,103300,14337653,473,473,473,473,0
|
|
20240927,103200,14337653,473,473,473,473,0
|
|
20240927,103100,14337653,473,473,473,473,83
|
|
20240927,103000,14298394,473,473,473,473,1
|
|
20240927,102900,14297921,464,472,472,464,10000
|
|
20240927,102800,9623384,472,473,473,472,339
|
|
20240927,102700,9463372,472,472,472,472,0
|
|
20240927,102600,9463372,472,472,472,472,0
|
|
20240927,102500,9463372,472,472,472,472,0
|
|
20240927,102400,9463372,472,472,472,472,84
|
|
20240927,102300,9423724,473,473,473,473,0
|
|
20240927,102200,9423724,473,474,474,473,1177
|
|
20240927,102100,8866692,473,473,473,473,0
|
|
20240927,102000,8866692,473,473,473,473,0
|
|
20240927,101900,8866692,473,473,473,473,0
|
|
20240927,101800,8866692,473,473,473,473,0
|
|
20240927,101700,8866692,473,473,473,473,0
|
|
20240927,101600,8866692,473,473,473,473,1187
|
|
20240927,101500,8305241,473,473,473,473,1
|
|
20240927,101400,8304768,473,473,473,473,0
|
|
20240927,101300,8304768,473,473,473,473,0
|
|
20240927,101200,8304768,473,473,473,473,0
|
|
20240927,101100,8304768,473,473,473,473,0
|
|
20240927,101000,8304768,473,473,473,473,20
|
|
20240927,100900,8295308,473,473,473,473,792
|
|
20240927,100800,7920692,476,476,476,476,0
|
|
20240927,100700,7920692,476,476,476,476,0
|
|
20240927,100600,7920692,476,476,476,476,0
|
|
20240927,100500,7920692,476,476,476,476,0
|
|
20240927,100400,7920692,476,476,476,476,0
|
|
20240927,100300,7920692,476,476,476,476,0
|
|
20240927,100200,7920692,476,476,476,476,20
|
|
20240927,100100,7911172,478,478,478,478,0
|
|
20240927,100000,7911172,478,478,478,478,0
|
|
20240927,095900,7911172,478,478,478,478,0
|
|
20240927,095800,7911172,478,477,478,477,300
|
|
20240927,095700,7767998,477,474,477,473,3482
|
|
20240927,095600,6115911,477,477,477,477,9
|
|
20240927,095500,6111618,477,477,477,477,964
|
|
20240927,095400,5651790,477,477,477,477,3
|
|
20240927,095300,5650359,477,477,477,477,0
|
|
20240927,095200,5650359,477,477,477,477,0
|
|
20240927,095100,5650359,477,477,477,477,0
|
|
20240927,095000,5650359,477,475,477,475,500
|
|
20240927,094900,5412450,475,475,475,475,0
|
|
20240927,094800,5412450,475,475,475,475,3
|
|
20240927,094700,5411025,475,475,475,475,0
|
|
20240927,094600,5411025,475,475,475,475,0
|
|
20240927,094500,5411025,475,475,475,475,71
|
|
20240927,094400,5377300,475,475,475,475,0
|
|
20240927,094300,5377300,475,475,475,475,0
|
|
20240927,094200,5377300,475,475,475,475,29
|
|
20240927,094100,5363525,477,477,477,477,0
|
|
20240927,094000,5363525,477,477,477,477,10
|
|
20240927,093900,5358755,477,477,477,477,0
|
|
20240927,093800,5358755,477,477,477,477,0
|
|
20240927,093700,5358755,477,477,477,477,0
|
|
20240927,093600,5358755,477,477,477,477,0
|
|
20240927,093500,5358755,477,476,477,476,200
|
|
20240927,093400,5263550,476,476,476,476,16
|
|
20240927,093300,5255934,476,476,476,476,36
|
|
20240927,093200,5238798,476,476,476,476,21
|
|
20240927,093100,5228802,476,476,476,476,11
|
|
20240927,093000,5223566,475,475,475,475,0
|
|
20240927,092900,5223566,475,475,475,475,0
|
|
20240927,092800,5223566,475,475,475,475,0
|
|
20240927,092700,5223566,475,475,475,475,0
|
|
20240927,092600,5223566,475,475,475,475,0
|
|
20240927,092500,5223566,475,475,475,475,100
|
|
20240927,092400,5176066,475,475,475,475,9930
|
|
20240927,092300,459316,475,475,475,475,0
|
|
20240927,092200,459316,475,475,475,475,0
|
|
20240927,092100,459316,475,475,475,475,0
|
|
20240927,092000,459316,475,475,475,475,0
|
|
20240927,091900,459316,475,475,475,475,0
|
|
20240927,091800,459316,475,475,475,475,50
|
|
20240927,091700,435566,475,475,475,475,0
|
|
20240927,091600,435566,475,475,475,475,19
|
|
20240927,091500,426541,475,475,475,475,0
|
|
20240927,091400,426541,475,475,475,475,0
|
|
20240927,091300,426541,475,473,475,473,800
|
|
20240927,091200,47773,473,473,473,473,0
|
|
20240927,091100,47773,473,473,473,473,0
|
|
20240927,091000,47773,473,473,473,473,0
|
|
20240927,090900,47773,473,473,473,473,0
|
|
20240927,090800,47773,473,473,473,473,0
|
|
20240927,090700,47773,473,473,473,473,0
|
|
20240927,090600,47773,473,473,473,473,0
|
|
20240927,090500,47773,473,473,473,473,0
|
|
20240927,090400,47773,473,473,473,473,0
|
|
20240927,090300,47773,473,473,473,473,0
|
|
20240927,090200,47773,473,473,473,473,0
|
|
20240927,090100,47773,473,473,473,473,0
|
|
20240927,090000,47773,473,473,473,473,101
|