586 lines
24 KiB
CSV
586 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184300,16910325,518,518,518,518,4055
|
|
20240912,184200,16910325,518,518,518,518,0
|
|
20240912,184100,16910325,518,518,518,518,0
|
|
20240912,184000,16910325,518,518,518,518,0
|
|
20240912,183900,16910325,518,518,518,518,0
|
|
20240912,183800,16910325,518,518,518,518,0
|
|
20240912,183700,16910325,518,518,518,518,0
|
|
20240912,183600,16910325,518,518,518,518,0
|
|
20240912,183500,16910325,518,518,518,518,0
|
|
20240912,183400,16910325,518,518,518,518,0
|
|
20240912,183300,16910325,518,518,518,518,0
|
|
20240912,183200,16910325,518,518,518,518,0
|
|
20240912,183100,16910325,518,518,518,518,0
|
|
20240912,183000,16910325,518,518,518,518,0
|
|
20240912,182900,16910325,518,518,518,518,0
|
|
20240912,182800,16910325,518,518,518,518,0
|
|
20240912,182700,16910325,518,518,518,518,0
|
|
20240912,182600,16910325,518,518,518,518,0
|
|
20240912,182500,16910325,518,518,518,518,0
|
|
20240912,182400,16910325,518,518,518,518,0
|
|
20240912,182300,16910325,518,518,518,518,0
|
|
20240912,182200,16910325,518,518,518,518,0
|
|
20240912,182100,16910325,518,518,518,518,0
|
|
20240912,182000,16910325,518,518,518,518,0
|
|
20240912,181900,16910325,518,518,518,518,0
|
|
20240912,181800,16910325,518,518,518,518,0
|
|
20240912,181700,16910325,518,518,518,518,0
|
|
20240912,181600,16910325,518,518,518,518,0
|
|
20240912,181500,16910325,518,518,518,518,0
|
|
20240912,181400,16910325,518,518,518,518,0
|
|
20240912,181300,16910325,518,518,518,518,4055
|
|
20240912,181200,16910325,518,518,518,518,0
|
|
20240912,181100,16910325,518,518,518,518,0
|
|
20240912,181000,16910325,518,518,518,518,0
|
|
20240912,180900,16910325,518,518,518,518,0
|
|
20240912,180800,16910325,518,518,518,518,0
|
|
20240912,180700,16910325,518,518,518,518,0
|
|
20240912,180600,16910325,518,518,518,518,0
|
|
20240912,180500,16910325,518,518,518,518,0
|
|
20240912,180400,16910325,518,518,518,518,0
|
|
20240912,180300,16910325,518,518,518,518,0
|
|
20240912,180200,16910325,518,518,518,518,0
|
|
20240912,180100,16910325,518,518,518,518,0
|
|
20240912,180000,16910325,518,518,518,518,0
|
|
20240912,175900,16910325,518,518,518,518,0
|
|
20240912,175800,16910325,518,518,518,518,0
|
|
20240912,175700,16910325,518,518,518,518,0
|
|
20240912,175600,16910325,518,518,518,518,0
|
|
20240912,175500,16910325,518,518,518,518,0
|
|
20240912,175400,16910325,518,518,518,518,0
|
|
20240912,175300,16910325,518,518,518,518,0
|
|
20240912,175200,16910325,518,518,518,518,0
|
|
20240912,175100,16910325,518,518,518,518,0
|
|
20240912,175000,16910325,518,518,518,518,0
|
|
20240912,174900,16910325,518,518,518,518,0
|
|
20240912,174800,16910325,518,518,518,518,0
|
|
20240912,174700,16910325,518,518,518,518,0
|
|
20240912,174600,16910325,518,518,518,518,0
|
|
20240912,174500,16910325,518,518,518,518,0
|
|
20240912,174400,16910325,518,518,518,518,0
|
|
20240912,174300,16910325,518,518,518,518,4055
|
|
20240912,174200,16910325,518,518,518,518,0
|
|
20240912,174100,16910325,518,518,518,518,0
|
|
20240912,174000,16910325,518,518,518,518,0
|
|
20240912,173900,16910325,518,518,518,518,0
|
|
20240912,173800,16910325,518,518,518,518,0
|
|
20240912,173700,16910325,518,518,518,518,0
|
|
20240912,173600,16910325,518,518,518,518,0
|
|
20240912,173500,16910325,518,518,518,518,0
|
|
20240912,173400,16910325,518,518,518,518,0
|
|
20240912,173300,16910325,518,518,518,518,0
|
|
20240912,173200,16910325,518,518,518,518,0
|
|
20240912,173100,16910325,518,518,518,518,0
|
|
20240912,173000,16910325,518,518,518,518,0
|
|
20240912,172900,16910325,518,518,518,518,0
|
|
20240912,172800,16910325,518,518,518,518,0
|
|
20240912,172700,16910325,518,518,518,518,0
|
|
20240912,172600,16910325,518,518,518,518,0
|
|
20240912,172500,16910325,518,518,518,518,0
|
|
20240912,172400,16910325,518,518,518,518,0
|
|
20240912,172300,16910325,518,518,518,518,0
|
|
20240912,172200,16910325,518,518,518,518,0
|
|
20240912,172100,16910325,518,518,518,518,0
|
|
20240912,172000,16910325,518,518,518,518,0
|
|
20240912,171900,16910325,518,518,518,518,0
|
|
20240912,171800,16910325,518,518,518,518,0
|
|
20240912,171700,16910325,518,518,518,518,0
|
|
20240912,171600,16910325,518,518,518,518,0
|
|
20240912,171500,16910325,518,518,518,518,0
|
|
20240912,171400,16910325,518,518,518,518,0
|
|
20240912,171300,16910325,518,518,518,518,4055
|
|
20240912,171200,16910325,518,518,518,518,0
|
|
20240912,171100,16910325,518,518,518,518,0
|
|
20240912,171000,16910325,518,518,518,518,0
|
|
20240912,170900,16910325,518,518,518,518,0
|
|
20240912,170800,16910325,518,518,518,518,0
|
|
20240912,170700,16910325,518,518,518,518,0
|
|
20240912,170600,16910325,518,518,518,518,0
|
|
20240912,170500,16910325,518,518,518,518,0
|
|
20240912,170400,16910325,518,518,518,518,0
|
|
20240912,170300,16910325,518,518,518,518,0
|
|
20240912,170200,16910325,518,518,518,518,0
|
|
20240912,170100,16910325,518,518,518,518,0
|
|
20240912,170000,16910325,518,518,518,518,0
|
|
20240912,165900,16910325,518,518,518,518,0
|
|
20240912,165800,16910325,518,518,518,518,0
|
|
20240912,165700,16910325,518,518,518,518,0
|
|
20240912,165600,16910325,518,518,518,518,0
|
|
20240912,165500,16910325,518,518,518,518,0
|
|
20240912,165400,16910325,518,518,518,518,0
|
|
20240912,165300,16910325,518,518,518,518,0
|
|
20240912,165200,16910325,518,518,518,518,0
|
|
20240912,165100,16910325,518,518,518,518,0
|
|
20240912,165000,16910325,518,518,518,518,0
|
|
20240912,164900,16910325,518,518,518,518,0
|
|
20240912,164800,16910325,518,518,518,518,0
|
|
20240912,164700,16910325,518,518,518,518,0
|
|
20240912,164600,16910325,518,518,518,518,0
|
|
20240912,164500,16910325,518,518,518,518,0
|
|
20240912,164400,16910325,518,518,518,518,0
|
|
20240912,164300,16910325,518,518,518,518,4055
|
|
20240912,164200,16910325,518,518,518,518,0
|
|
20240912,164100,16910325,518,518,518,518,0
|
|
20240912,164000,16910325,518,518,518,518,0
|
|
20240912,163900,16910325,518,518,518,518,0
|
|
20240912,163800,16910325,518,518,518,518,0
|
|
20240912,163700,16910325,518,518,518,518,0
|
|
20240912,163600,16910325,518,518,518,518,0
|
|
20240912,163500,16910325,518,518,518,518,0
|
|
20240912,163400,16910325,518,518,518,518,0
|
|
20240912,163300,16910325,518,518,518,518,0
|
|
20240912,163200,16910325,518,518,518,518,0
|
|
20240912,163100,16910325,518,518,518,518,0
|
|
20240912,163000,16910325,518,518,518,518,0
|
|
20240912,162900,16910325,518,518,518,518,0
|
|
20240912,162800,16910325,518,518,518,518,0
|
|
20240912,162700,16910325,518,518,518,518,0
|
|
20240912,162600,16910325,518,518,518,518,0
|
|
20240912,162500,16910325,518,518,518,518,0
|
|
20240912,162400,16910325,518,518,518,518,0
|
|
20240912,162300,16910325,518,518,518,518,0
|
|
20240912,162200,16910325,518,518,518,518,0
|
|
20240912,162100,16910325,518,518,518,518,0
|
|
20240912,162000,16910325,518,518,518,518,0
|
|
20240912,161900,16910325,518,518,518,518,0
|
|
20240912,161800,16910325,518,518,518,518,0
|
|
20240912,161700,16910325,518,518,518,518,0
|
|
20240912,161600,16910325,518,518,518,518,0
|
|
20240912,161500,16910325,518,518,518,518,0
|
|
20240912,161400,16910325,518,518,518,518,0
|
|
20240912,161300,16910325,518,518,518,518,4055
|
|
20240912,161200,16910325,518,518,518,518,0
|
|
20240912,161100,16910325,518,518,518,518,0
|
|
20240912,161000,16910325,518,518,518,518,0
|
|
20240912,160900,16910325,518,518,518,518,0
|
|
20240912,160800,16910325,518,518,518,518,0
|
|
20240912,160700,16910325,518,518,518,518,0
|
|
20240912,160600,16910325,518,518,518,518,0
|
|
20240912,160500,16910325,518,518,518,518,0
|
|
20240912,160400,16910325,518,518,518,518,0
|
|
20240912,160300,16910325,518,518,518,518,0
|
|
20240912,160200,16910325,518,518,518,518,0
|
|
20240912,160100,16910325,518,518,518,518,0
|
|
20240912,160000,16910325,518,518,518,518,0
|
|
20240912,155900,16910325,518,518,518,518,0
|
|
20240912,155800,16910325,518,518,518,518,0
|
|
20240912,155700,16910325,518,518,518,518,0
|
|
20240912,155600,16910325,518,518,518,518,0
|
|
20240912,155500,16910325,518,518,518,518,0
|
|
20240912,155400,16910325,518,518,518,518,0
|
|
20240912,155300,16910325,518,518,518,518,0
|
|
20240912,155200,16910325,518,518,518,518,0
|
|
20240912,155100,16910325,518,518,518,518,0
|
|
20240912,155000,16910325,518,518,518,518,0
|
|
20240912,154900,16910325,518,518,518,518,0
|
|
20240912,154800,16910325,518,518,518,518,0
|
|
20240912,154700,16910325,518,518,518,518,0
|
|
20240912,154600,16910325,518,518,518,518,0
|
|
20240912,154500,16910325,518,518,518,518,0
|
|
20240912,154400,16910325,518,518,518,518,0
|
|
20240912,154300,16910325,518,518,518,518,4055
|
|
20240912,154200,16910325,518,518,518,518,0
|
|
20240912,154100,16910325,518,518,518,518,0
|
|
20240912,154000,16910325,518,518,518,518,0
|
|
20240912,153900,16910325,518,518,518,518,0
|
|
20240912,153800,16910325,518,518,518,518,0
|
|
20240912,153700,16910325,518,518,518,518,0
|
|
20240912,153600,16910325,518,518,518,518,0
|
|
20240912,153500,16910325,518,518,518,518,0
|
|
20240912,153400,16910325,518,518,518,518,0
|
|
20240912,153300,16910325,518,518,518,518,0
|
|
20240912,153200,16910325,518,518,518,518,0
|
|
20240912,153100,16910325,518,518,518,518,0
|
|
20240912,153000,16910325,518,518,518,518,4055
|
|
20240912,152900,14809835,518,518,518,518,0
|
|
20240912,152800,14809835,518,518,518,518,0
|
|
20240912,152700,14809835,518,518,518,518,0
|
|
20240912,152600,14809835,518,518,518,518,0
|
|
20240912,152500,14809835,518,518,518,518,0
|
|
20240912,152400,14809835,518,518,518,518,0
|
|
20240912,152300,14809835,518,518,518,518,0
|
|
20240912,152200,14809835,518,518,518,518,0
|
|
20240912,152100,14809835,518,518,518,518,0
|
|
20240912,152000,14809835,518,518,518,518,0
|
|
20240912,151900,14809835,518,517,518,517,28
|
|
20240912,151800,14795348,517,517,517,517,17
|
|
20240912,151700,14786559,518,517,518,517,276
|
|
20240912,151600,14643608,519,519,519,519,0
|
|
20240912,151500,14643608,519,519,519,519,0
|
|
20240912,151400,14643608,519,519,519,519,0
|
|
20240912,151300,14643608,519,519,519,519,77
|
|
20240912,151200,14603645,518,518,518,518,0
|
|
20240912,151100,14603645,518,518,518,518,0
|
|
20240912,151000,14603645,518,518,518,518,7
|
|
20240912,150900,14600019,519,519,519,519,0
|
|
20240912,150800,14600019,519,519,519,519,1
|
|
20240912,150700,14599500,517,518,518,517,2086
|
|
20240912,150600,13520588,519,519,519,519,0
|
|
20240912,150500,13520588,519,519,519,519,3
|
|
20240912,150400,13519031,519,519,519,519,0
|
|
20240912,150300,13519031,519,519,519,519,0
|
|
20240912,150200,13519031,519,519,519,519,129
|
|
20240912,150100,13452080,519,519,519,519,3390
|
|
20240912,150000,11692670,519,519,519,519,34
|
|
20240912,145900,11675024,518,518,518,518,1585
|
|
20240912,145800,10853994,517,517,517,517,0
|
|
20240912,145700,10853994,517,517,517,517,1638
|
|
20240912,145600,10007148,517,517,517,517,0
|
|
20240912,145500,10007148,517,517,517,517,0
|
|
20240912,145400,10007148,517,517,517,517,2
|
|
20240912,145300,10006114,517,517,517,517,0
|
|
20240912,145200,10006114,517,517,517,517,1
|
|
20240912,145100,10005597,517,517,517,517,0
|
|
20240912,145000,10005597,517,517,517,517,0
|
|
20240912,144900,10005597,517,517,517,517,70
|
|
20240912,144800,9969407,518,518,518,518,0
|
|
20240912,144700,9969407,518,518,518,518,0
|
|
20240912,144600,9969407,518,518,518,518,0
|
|
20240912,144500,9969407,518,518,518,518,0
|
|
20240912,144400,9969407,518,518,518,518,0
|
|
20240912,144300,9969407,518,518,518,518,0
|
|
20240912,144200,9969407,518,518,518,518,0
|
|
20240912,144100,9969407,518,518,518,518,0
|
|
20240912,144000,9969407,518,518,518,518,0
|
|
20240912,143900,9969407,518,518,518,518,0
|
|
20240912,143800,9969407,518,518,518,518,0
|
|
20240912,143700,9969407,518,518,518,518,0
|
|
20240912,143600,9969407,518,518,518,518,0
|
|
20240912,143500,9969407,518,518,518,518,0
|
|
20240912,143400,9969407,518,518,518,518,0
|
|
20240912,143300,9969407,518,518,518,518,50
|
|
20240912,143200,9943507,518,518,518,518,5
|
|
20240912,143100,9940917,519,519,519,519,1
|
|
20240912,143000,9940398,518,517,518,516,305
|
|
20240912,142900,9782711,518,519,519,518,10
|
|
20240912,142800,9777526,517,517,517,517,0
|
|
20240912,142700,9777526,517,517,517,517,0
|
|
20240912,142600,9777526,517,517,517,517,0
|
|
20240912,142500,9777526,517,517,517,517,0
|
|
20240912,142400,9777526,517,517,517,517,0
|
|
20240912,142300,9777526,517,517,517,517,0
|
|
20240912,142200,9777526,517,517,517,517,8
|
|
20240912,142100,9773390,519,519,519,519,0
|
|
20240912,142000,9773390,519,519,519,519,0
|
|
20240912,141900,9773390,519,519,519,519,1000
|
|
20240912,141800,9254390,516,516,516,516,8
|
|
20240912,141700,9250262,516,516,516,516,0
|
|
20240912,141600,9250262,516,516,516,516,0
|
|
20240912,141500,9250262,516,516,516,516,9
|
|
20240912,141400,9245618,520,520,520,520,0
|
|
20240912,141300,9245618,520,520,520,520,0
|
|
20240912,141200,9245618,520,520,520,520,0
|
|
20240912,141100,9245618,520,520,520,520,0
|
|
20240912,141000,9245618,520,520,520,520,0
|
|
20240912,140900,9245618,520,520,520,520,0
|
|
20240912,140800,9245618,520,520,520,520,0
|
|
20240912,140700,9245618,520,520,520,520,0
|
|
20240912,140600,9245618,520,520,520,520,6300
|
|
20240912,140500,5969618,520,520,520,520,0
|
|
20240912,140400,5969618,520,520,520,520,2
|
|
20240912,140300,5968578,516,516,516,516,1
|
|
20240912,140200,5968062,516,516,516,516,0
|
|
20240912,140100,5968062,516,516,516,516,0
|
|
20240912,140000,5968062,516,516,516,516,0
|
|
20240912,135900,5968062,516,516,516,516,0
|
|
20240912,135800,5968062,516,518,518,516,222
|
|
20240912,135700,5853262,520,520,520,520,0
|
|
20240912,135600,5853262,520,520,520,520,0
|
|
20240912,135500,5853262,520,520,520,520,0
|
|
20240912,135400,5853262,520,520,520,520,10
|
|
20240912,135300,5848062,520,520,520,520,0
|
|
20240912,135200,5848062,520,520,520,520,0
|
|
20240912,135100,5848062,520,520,520,520,6
|
|
20240912,135000,5844942,519,519,519,519,0
|
|
20240912,134900,5844942,519,519,519,519,0
|
|
20240912,134800,5844942,519,519,519,519,0
|
|
20240912,134700,5844942,519,519,519,519,0
|
|
20240912,134600,5844942,519,519,519,519,0
|
|
20240912,134500,5844942,519,519,519,519,0
|
|
20240912,134400,5844942,519,519,519,519,0
|
|
20240912,134300,5844942,519,519,519,519,0
|
|
20240912,134200,5844942,519,519,519,519,0
|
|
20240912,134100,5844942,519,519,519,519,0
|
|
20240912,134000,5844942,519,519,519,519,0
|
|
20240912,133900,5844942,519,520,520,519,88
|
|
20240912,133800,5799230,520,520,520,520,1000
|
|
20240912,133700,5279230,520,520,520,520,43
|
|
20240912,133600,5256870,520,520,520,520,0
|
|
20240912,133500,5256870,520,520,520,520,0
|
|
20240912,133400,5256870,520,520,520,520,0
|
|
20240912,133300,5256870,520,520,520,520,0
|
|
20240912,133200,5256870,520,520,520,520,0
|
|
20240912,133100,5256870,520,520,520,520,0
|
|
20240912,133000,5256870,520,520,520,520,0
|
|
20240912,132900,5256870,520,520,520,520,0
|
|
20240912,132800,5256870,520,520,520,520,0
|
|
20240912,132700,5256870,520,520,520,520,0
|
|
20240912,132600,5256870,520,520,520,520,1
|
|
20240912,132500,5256350,520,520,520,520,0
|
|
20240912,132400,5256350,520,520,520,520,0
|
|
20240912,132300,5256350,520,520,520,520,10
|
|
20240912,132200,5251150,519,519,519,519,0
|
|
20240912,132100,5251150,519,519,519,519,0
|
|
20240912,132000,5251150,519,519,519,519,0
|
|
20240912,131900,5251150,519,519,519,519,2
|
|
20240912,131800,5250112,519,519,519,519,0
|
|
20240912,131700,5250112,519,520,520,519,15
|
|
20240912,131600,5242322,522,522,522,522,0
|
|
20240912,131500,5242322,522,522,522,522,0
|
|
20240912,131400,5242322,522,522,522,522,0
|
|
20240912,131300,5242322,522,522,522,522,0
|
|
20240912,131200,5242322,522,522,522,522,0
|
|
20240912,131100,5242322,522,522,522,522,0
|
|
20240912,131000,5242322,522,522,522,522,0
|
|
20240912,130900,5242322,522,522,522,522,0
|
|
20240912,130800,5242322,522,522,522,522,0
|
|
20240912,130700,5242322,522,522,522,522,0
|
|
20240912,130600,5242322,522,522,522,522,0
|
|
20240912,130500,5242322,522,522,522,522,0
|
|
20240912,130400,5242322,522,522,522,522,0
|
|
20240912,130300,5242322,522,522,522,522,0
|
|
20240912,130200,5242322,522,522,522,522,0
|
|
20240912,130100,5242322,522,522,522,522,0
|
|
20240912,130000,5242322,522,522,522,522,0
|
|
20240912,125900,5242322,522,522,522,522,0
|
|
20240912,125800,5242322,522,522,522,522,0
|
|
20240912,125700,5242322,522,522,522,522,0
|
|
20240912,125600,5242322,522,522,522,522,0
|
|
20240912,125500,5242322,522,522,522,522,0
|
|
20240912,125400,5242322,522,522,522,522,551
|
|
20240912,125300,4954700,521,521,521,521,0
|
|
20240912,125200,4954700,521,521,521,521,0
|
|
20240912,125100,4954700,521,521,521,521,0
|
|
20240912,125000,4954700,521,521,521,521,0
|
|
20240912,124900,4954700,521,521,522,521,15
|
|
20240912,124800,4946881,520,520,520,520,5
|
|
20240912,124700,4944281,522,522,522,522,0
|
|
20240912,124600,4944281,522,522,522,522,0
|
|
20240912,124500,4944281,522,522,522,522,0
|
|
20240912,124400,4944281,522,522,522,522,0
|
|
20240912,124300,4944281,522,522,522,522,6
|
|
20240912,124200,4941149,522,522,522,522,4
|
|
20240912,124100,4939061,522,522,522,522,0
|
|
20240912,124000,4939061,522,522,522,522,0
|
|
20240912,123900,4939061,522,522,522,522,0
|
|
20240912,123800,4939061,522,522,522,522,12
|
|
20240912,123700,4932797,523,521,523,521,46
|
|
20240912,123600,4908825,517,517,517,517,0
|
|
20240912,123500,4908825,517,517,517,517,0
|
|
20240912,123400,4908825,517,517,517,517,4
|
|
20240912,123300,4906757,521,521,521,521,0
|
|
20240912,123200,4906757,521,521,521,521,0
|
|
20240912,123100,4906757,521,521,521,521,0
|
|
20240912,123000,4906757,521,521,521,521,6
|
|
20240912,122900,4903631,521,521,521,521,0
|
|
20240912,122800,4903631,521,521,521,521,0
|
|
20240912,122700,4903631,521,521,521,521,0
|
|
20240912,122600,4903631,521,521,521,521,0
|
|
20240912,122500,4903631,521,521,521,521,0
|
|
20240912,122400,4903631,521,521,521,521,0
|
|
20240912,122300,4903631,521,521,521,521,0
|
|
20240912,122200,4903631,521,521,521,521,0
|
|
20240912,122100,4903631,521,521,521,521,0
|
|
20240912,122000,4903631,521,521,521,521,0
|
|
20240912,121900,4903631,521,521,521,521,0
|
|
20240912,121800,4903631,521,521,521,521,0
|
|
20240912,121700,4903631,521,521,521,521,3
|
|
20240912,121600,4902068,521,521,521,521,0
|
|
20240912,121500,4902068,521,521,521,521,0
|
|
20240912,121400,4902068,521,521,521,521,0
|
|
20240912,121300,4902068,521,522,522,521,21
|
|
20240912,121200,4891126,515,520,520,515,200
|
|
20240912,121100,4787718,523,523,523,523,0
|
|
20240912,121000,4787718,523,523,523,523,0
|
|
20240912,120900,4787718,523,523,523,523,0
|
|
20240912,120800,4787718,523,523,523,523,0
|
|
20240912,120700,4787718,523,523,523,523,10
|
|
20240912,120600,4782488,523,523,523,523,585
|
|
20240912,120500,4476533,523,523,523,523,0
|
|
20240912,120400,4476533,523,523,523,523,0
|
|
20240912,120300,4476533,523,523,523,523,0
|
|
20240912,120200,4476533,523,523,523,523,0
|
|
20240912,120100,4476533,523,523,523,523,0
|
|
20240912,120000,4476533,523,523,523,523,0
|
|
20240912,115900,4476533,523,523,523,523,0
|
|
20240912,115800,4476533,523,523,523,523,0
|
|
20240912,115700,4476533,523,523,523,523,0
|
|
20240912,115600,4476533,523,523,523,523,0
|
|
20240912,115500,4476533,523,523,523,523,0
|
|
20240912,115400,4476533,523,523,523,523,0
|
|
20240912,115300,4476533,523,523,523,523,0
|
|
20240912,115200,4476533,523,523,523,523,2
|
|
20240912,115100,4475487,521,521,521,521,0
|
|
20240912,115000,4475487,521,521,521,521,10
|
|
20240912,114900,4470277,519,519,519,519,0
|
|
20240912,114800,4470277,519,519,519,519,0
|
|
20240912,114700,4470277,519,519,519,519,0
|
|
20240912,114600,4470277,519,519,519,519,100
|
|
20240912,114500,4418377,519,519,519,519,0
|
|
20240912,114400,4418377,519,519,519,519,0
|
|
20240912,114300,4418377,519,519,519,519,0
|
|
20240912,114200,4418377,519,519,519,519,0
|
|
20240912,114100,4418377,519,519,519,519,0
|
|
20240912,114000,4418377,519,519,519,519,0
|
|
20240912,113900,4418377,519,519,519,519,0
|
|
20240912,113800,4418377,519,519,519,519,0
|
|
20240912,113700,4418377,519,519,519,519,0
|
|
20240912,113600,4418377,519,519,519,519,0
|
|
20240912,113500,4418377,519,519,519,519,0
|
|
20240912,113400,4418377,519,519,519,519,0
|
|
20240912,113300,4418377,519,519,519,519,0
|
|
20240912,113200,4418377,519,519,519,519,160
|
|
20240912,113100,4335337,519,519,519,519,0
|
|
20240912,113000,4335337,519,519,519,519,0
|
|
20240912,112900,4335337,519,519,519,519,0
|
|
20240912,112800,4335337,519,519,519,519,0
|
|
20240912,112700,4335337,519,519,519,519,365
|
|
20240912,112600,4145902,520,520,520,520,0
|
|
20240912,112500,4145902,520,520,520,520,5
|
|
20240912,112400,4143302,521,521,521,521,0
|
|
20240912,112300,4143302,521,521,521,521,0
|
|
20240912,112200,4143302,521,521,521,521,0
|
|
20240912,112100,4143302,521,521,521,521,0
|
|
20240912,112000,4143302,521,521,521,521,0
|
|
20240912,111900,4143302,521,521,521,521,290
|
|
20240912,111800,3992212,522,522,522,522,0
|
|
20240912,111700,3992212,522,522,522,522,10
|
|
20240912,111600,3986992,522,522,522,522,0
|
|
20240912,111500,3986992,522,522,522,522,0
|
|
20240912,111400,3986992,522,522,522,522,0
|
|
20240912,111300,3986992,522,522,522,522,0
|
|
20240912,111200,3986992,522,522,522,522,0
|
|
20240912,111100,3986992,522,522,522,522,0
|
|
20240912,111000,3986992,522,522,522,522,0
|
|
20240912,110900,3986992,522,522,522,522,0
|
|
20240912,110800,3986992,522,522,522,522,0
|
|
20240912,110700,3986992,522,522,522,522,0
|
|
20240912,110600,3986992,522,522,522,522,0
|
|
20240912,110500,3986992,522,522,522,522,0
|
|
20240912,110400,3986992,522,522,522,522,0
|
|
20240912,110300,3986992,522,522,522,522,3
|
|
20240912,110200,3985426,521,521,521,521,0
|
|
20240912,110100,3985426,521,521,521,521,0
|
|
20240912,110000,3985426,521,521,521,521,0
|
|
20240912,105900,3985426,521,521,521,521,0
|
|
20240912,105800,3985426,521,521,521,521,0
|
|
20240912,105700,3985426,521,521,521,521,0
|
|
20240912,105600,3985426,521,521,521,521,0
|
|
20240912,105500,3985426,521,521,521,521,0
|
|
20240912,105400,3985426,521,521,521,521,0
|
|
20240912,105300,3985426,521,521,521,521,0
|
|
20240912,105200,3985426,521,521,521,521,10
|
|
20240912,105100,3980216,521,521,521,521,0
|
|
20240912,105000,3980216,521,521,521,521,0
|
|
20240912,104900,3980216,521,521,521,521,0
|
|
20240912,104800,3980216,521,521,521,521,0
|
|
20240912,104700,3980216,521,521,521,521,0
|
|
20240912,104600,3980216,521,521,521,521,0
|
|
20240912,104500,3980216,521,521,521,521,0
|
|
20240912,104400,3980216,521,521,521,521,0
|
|
20240912,104300,3980216,521,521,521,521,0
|
|
20240912,104200,3980216,521,521,521,521,0
|
|
20240912,104100,3980216,521,521,521,521,0
|
|
20240912,104000,3980216,521,521,521,521,0
|
|
20240912,103900,3980216,521,521,521,521,0
|
|
20240912,103800,3980216,521,521,521,521,0
|
|
20240912,103700,3980216,521,521,521,521,5
|
|
20240912,103600,3977611,523,523,523,523,0
|
|
20240912,103500,3977611,523,523,523,523,0
|
|
20240912,103400,3977611,523,523,523,523,0
|
|
20240912,103300,3977611,523,523,523,523,0
|
|
20240912,103200,3977611,523,523,523,523,0
|
|
20240912,103100,3977611,523,523,523,523,0
|
|
20240912,103000,3977611,523,523,523,523,0
|
|
20240912,102900,3977611,523,523,523,523,0
|
|
20240912,102800,3977611,523,523,523,523,0
|
|
20240912,102700,3977611,523,523,523,523,755
|
|
20240912,102600,3582746,522,522,522,522,0
|
|
20240912,102500,3582746,522,522,522,522,0
|
|
20240912,102400,3582746,522,522,522,522,5
|
|
20240912,102300,3580136,523,523,523,523,0
|
|
20240912,102200,3580136,523,523,523,523,248
|
|
20240912,102100,3450432,523,523,523,523,0
|
|
20240912,102000,3450432,523,523,523,523,0
|
|
20240912,101900,3450432,523,523,523,523,0
|
|
20240912,101800,3450432,523,523,523,523,0
|
|
20240912,101700,3450432,523,523,523,523,12
|
|
20240912,101600,3444156,524,524,524,524,1
|
|
20240912,101500,3443632,523,523,523,523,0
|
|
20240912,101400,3443632,523,523,523,523,0
|
|
20240912,101300,3443632,523,523,523,523,0
|
|
20240912,101200,3443632,523,523,523,523,0
|
|
20240912,101100,3443632,523,523,523,523,0
|
|
20240912,101000,3443632,523,523,523,523,0
|
|
20240912,100900,3443632,523,523,523,523,0
|
|
20240912,100800,3443632,523,523,523,523,0
|
|
20240912,100700,3443632,523,522,523,522,763
|
|
20240912,100600,3044686,521,519,521,519,1338
|
|
20240912,100500,2347624,520,520,520,520,0
|
|
20240912,100400,2347624,520,520,520,520,0
|
|
20240912,100300,2347624,520,520,520,520,0
|
|
20240912,100200,2347624,520,520,520,520,0
|
|
20240912,100100,2347624,520,520,520,520,1
|
|
20240912,100000,2347104,519,519,519,519,0
|
|
20240912,095900,2347104,519,519,519,519,0
|
|
20240912,095800,2347104,519,519,519,519,10
|
|
20240912,095700,2341914,519,519,519,519,5
|
|
20240912,095600,2339319,519,519,519,519,0
|
|
20240912,095500,2339319,519,519,519,519,0
|
|
20240912,095400,2339319,519,519,519,519,0
|
|
20240912,095300,2339319,519,519,519,519,0
|
|
20240912,095200,2339319,519,519,519,519,0
|
|
20240912,095100,2339319,519,519,519,519,0
|
|
20240912,095000,2339319,519,519,519,519,0
|
|
20240912,094900,2339319,519,519,519,519,1
|
|
20240912,094800,2338800,519,519,519,519,108
|
|
20240912,094700,2282748,511,511,511,511,0
|
|
20240912,094600,2282748,511,511,511,511,0
|
|
20240912,094500,2282748,511,511,511,511,0
|
|
20240912,094400,2282748,511,511,511,511,0
|
|
20240912,094300,2282748,511,511,511,511,0
|
|
20240912,094200,2282748,511,511,511,511,0
|
|
20240912,094100,2282748,511,511,511,511,0
|
|
20240912,094000,2282748,511,511,511,511,0
|
|
20240912,093900,2282748,511,521,521,511,2707
|
|
20240912,093800,892562,521,521,521,521,0
|
|
20240912,093700,892562,521,521,521,521,13
|
|
20240912,093600,885789,521,521,521,521,22
|
|
20240912,093500,874327,523,523,523,523,0
|
|
20240912,093400,874327,523,523,523,523,1
|
|
20240912,093300,873804,523,522,523,522,6
|
|
20240912,093200,870668,522,522,522,522,0
|
|
20240912,093100,870668,522,522,522,522,3
|
|
20240912,093000,869102,521,521,521,521,0
|
|
20240912,092900,869102,521,517,521,517,22
|
|
20240912,092800,857684,516,521,521,516,111
|
|
20240912,092700,800278,521,521,521,521,0
|
|
20240912,092600,800278,521,521,521,521,0
|
|
20240912,092500,800278,521,521,521,521,0
|
|
20240912,092400,800278,521,521,521,521,0
|
|
20240912,092300,800278,521,518,521,518,9
|
|
20240912,092200,795601,518,518,518,518,7
|
|
20240912,092100,791975,522,522,522,522,0
|
|
20240912,092000,791975,522,522,522,522,0
|
|
20240912,091900,791975,522,522,522,522,1
|
|
20240912,091800,791453,516,516,516,516,0
|
|
20240912,091700,791453,516,521,521,516,33
|
|
20240912,091600,774355,524,523,524,521,12
|
|
20240912,091500,768085,524,524,524,524,34
|
|
20240912,091400,750269,524,524,524,524,0
|
|
20240912,091300,750269,524,524,524,524,1
|
|
20240912,091200,749745,516,516,516,516,0
|
|
20240912,091100,749745,516,520,520,516,222
|
|
20240912,091000,634837,527,527,527,527,0
|
|
20240912,090900,634837,527,525,527,520,223
|
|
20240912,090800,518650,526,526,526,526,1
|
|
20240912,090700,518124,527,529,529,525,87
|
|
20240912,090600,472277,526,530,530,520,91
|
|
20240912,090500,424757,534,534,534,534,0
|
|
20240912,090400,424757,534,534,534,534,0
|
|
20240912,090300,424757,534,534,534,534,0
|
|
20240912,090200,424757,534,524,534,524,444
|
|
20240912,090100,191091,524,524,524,524,303
|
|
20240912,090000,32319,513,513,513,513,63
|