587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184400,39836774,531,531,531,531,1290
|
|
20240927,184300,39836774,531,531,531,531,0
|
|
20240927,184200,39836774,531,531,531,531,0
|
|
20240927,184100,39836774,531,531,531,531,0
|
|
20240927,184000,39836774,531,531,531,531,0
|
|
20240927,183900,39836774,531,531,531,531,0
|
|
20240927,183800,39836774,531,531,531,531,0
|
|
20240927,183700,39836774,531,531,531,531,0
|
|
20240927,183600,39836774,531,531,531,531,0
|
|
20240927,183500,39836774,531,531,531,531,0
|
|
20240927,183400,39836774,531,531,531,531,0
|
|
20240927,183300,39836774,531,531,531,531,0
|
|
20240927,183200,39836774,531,531,531,531,0
|
|
20240927,183100,39836774,531,531,531,531,0
|
|
20240927,183000,39836774,531,531,531,531,0
|
|
20240927,182900,39836774,531,531,531,531,0
|
|
20240927,182800,39836774,531,531,531,531,0
|
|
20240927,182700,39836774,531,531,531,531,0
|
|
20240927,182600,39836774,531,531,531,531,0
|
|
20240927,182500,39836774,531,531,531,531,0
|
|
20240927,182400,39836774,531,531,531,531,0
|
|
20240927,182300,39836774,531,531,531,531,0
|
|
20240927,182200,39836774,531,531,531,531,0
|
|
20240927,182100,39836774,531,531,531,531,0
|
|
20240927,182000,39836774,531,531,531,531,0
|
|
20240927,181900,39836774,531,531,531,531,0
|
|
20240927,181800,39836774,531,531,531,531,0
|
|
20240927,181700,39836774,531,531,531,531,0
|
|
20240927,181600,39836774,531,531,531,531,0
|
|
20240927,181500,39836774,531,531,531,531,0
|
|
20240927,181400,39836774,531,531,531,531,1290
|
|
20240927,181300,39836774,531,531,531,531,0
|
|
20240927,181200,39836774,531,531,531,531,0
|
|
20240927,181100,39836774,531,531,531,531,0
|
|
20240927,181000,39836774,531,531,531,531,0
|
|
20240927,180900,39836774,531,531,531,531,0
|
|
20240927,180800,39836774,531,531,531,531,0
|
|
20240927,180700,39836774,531,531,531,531,0
|
|
20240927,180600,39836774,531,531,531,531,0
|
|
20240927,180500,39836774,531,531,531,531,0
|
|
20240927,180400,39836774,531,531,531,531,0
|
|
20240927,180300,39836774,531,531,531,531,0
|
|
20240927,180200,39836774,531,531,531,531,0
|
|
20240927,180100,39836774,531,531,531,531,0
|
|
20240927,180000,39836774,531,531,531,531,0
|
|
20240927,175900,39836774,531,531,531,531,0
|
|
20240927,175800,39836774,531,531,531,531,0
|
|
20240927,175700,39836774,531,531,531,531,0
|
|
20240927,175600,39836774,531,531,531,531,0
|
|
20240927,175500,39836774,531,531,531,531,0
|
|
20240927,175400,39836774,531,531,531,531,0
|
|
20240927,175300,39836774,531,531,531,531,0
|
|
20240927,175200,39836774,531,531,531,531,0
|
|
20240927,175100,39836774,531,531,531,531,0
|
|
20240927,175000,39836774,531,531,531,531,0
|
|
20240927,174900,39836774,531,531,531,531,0
|
|
20240927,174800,39836774,531,531,531,531,0
|
|
20240927,174700,39836774,531,531,531,531,0
|
|
20240927,174600,39836774,531,531,531,531,0
|
|
20240927,174500,39836774,531,531,531,531,0
|
|
20240927,174400,39836774,531,531,531,531,1290
|
|
20240927,174300,39836774,531,531,531,531,0
|
|
20240927,174200,39836774,531,531,531,531,0
|
|
20240927,174100,39836774,531,531,531,531,0
|
|
20240927,174000,39836774,531,531,531,531,0
|
|
20240927,173900,39836774,531,531,531,531,0
|
|
20240927,173800,39836774,531,531,531,531,0
|
|
20240927,173700,39836774,531,531,531,531,0
|
|
20240927,173600,39836774,531,531,531,531,0
|
|
20240927,173500,39836774,531,531,531,531,0
|
|
20240927,173400,39836774,531,531,531,531,0
|
|
20240927,173300,39836774,531,531,531,531,0
|
|
20240927,173200,39836774,531,531,531,531,0
|
|
20240927,173100,39836774,531,531,531,531,0
|
|
20240927,173000,39836774,531,531,531,531,0
|
|
20240927,172900,39836774,531,531,531,531,0
|
|
20240927,172800,39836774,531,531,531,531,0
|
|
20240927,172700,39836774,531,531,531,531,0
|
|
20240927,172600,39836774,531,531,531,531,0
|
|
20240927,172500,39836774,531,531,531,531,0
|
|
20240927,172400,39836774,531,531,531,531,0
|
|
20240927,172300,39836774,531,531,531,531,0
|
|
20240927,172200,39836774,531,531,531,531,0
|
|
20240927,172100,39836774,531,531,531,531,0
|
|
20240927,172000,39836774,531,531,531,531,0
|
|
20240927,171900,39836774,531,531,531,531,0
|
|
20240927,171800,39836774,531,531,531,531,0
|
|
20240927,171700,39836774,531,531,531,531,0
|
|
20240927,171600,39836774,531,531,531,531,0
|
|
20240927,171500,39836774,531,531,531,531,0
|
|
20240927,171400,39836774,531,531,531,531,1290
|
|
20240927,171300,39836774,531,531,531,531,0
|
|
20240927,171200,39836774,531,531,531,531,0
|
|
20240927,171100,39836774,531,531,531,531,0
|
|
20240927,171000,39836774,531,531,531,531,0
|
|
20240927,170900,39836774,531,531,531,531,0
|
|
20240927,170800,39836774,531,531,531,531,0
|
|
20240927,170700,39836774,531,531,531,531,0
|
|
20240927,170600,39836774,531,531,531,531,0
|
|
20240927,170500,39836774,531,531,531,531,0
|
|
20240927,170400,39836774,531,531,531,531,0
|
|
20240927,170300,39836774,531,531,531,531,0
|
|
20240927,170200,39836774,531,531,531,531,0
|
|
20240927,170100,39836774,531,531,531,531,0
|
|
20240927,170000,39836774,531,531,531,531,0
|
|
20240927,165900,39836774,531,531,531,531,0
|
|
20240927,165800,39836774,531,531,531,531,0
|
|
20240927,165700,39836774,531,531,531,531,0
|
|
20240927,165600,39836774,531,531,531,531,0
|
|
20240927,165500,39836774,531,531,531,531,0
|
|
20240927,165400,39836774,531,531,531,531,0
|
|
20240927,165300,39836774,531,531,531,531,0
|
|
20240927,165200,39836774,531,531,531,531,0
|
|
20240927,165100,39836774,531,531,531,531,0
|
|
20240927,165000,39836774,531,531,531,531,0
|
|
20240927,164900,39836774,531,531,531,531,0
|
|
20240927,164800,39836774,531,531,531,531,0
|
|
20240927,164700,39836774,531,531,531,531,0
|
|
20240927,164600,39836774,531,531,531,531,0
|
|
20240927,164500,39836774,531,531,531,531,0
|
|
20240927,164400,39836774,531,531,531,531,1290
|
|
20240927,164300,39836774,531,531,531,531,0
|
|
20240927,164200,39836774,531,531,531,531,0
|
|
20240927,164100,39836774,531,531,531,531,0
|
|
20240927,164000,39836774,531,531,531,531,0
|
|
20240927,163900,39836774,531,531,531,531,0
|
|
20240927,163800,39836774,531,531,531,531,0
|
|
20240927,163700,39836774,531,531,531,531,0
|
|
20240927,163600,39836774,531,531,531,531,0
|
|
20240927,163500,39836774,531,531,531,531,0
|
|
20240927,163400,39836774,531,531,531,531,0
|
|
20240927,163300,39836774,531,531,531,531,0
|
|
20240927,163200,39836774,531,531,531,531,0
|
|
20240927,163100,39836774,531,531,531,531,0
|
|
20240927,163000,39836774,531,531,531,531,0
|
|
20240927,162900,39836774,531,531,531,531,0
|
|
20240927,162800,39836774,531,531,531,531,0
|
|
20240927,162700,39836774,531,531,531,531,0
|
|
20240927,162600,39836774,531,531,531,531,0
|
|
20240927,162500,39836774,531,531,531,531,0
|
|
20240927,162400,39836774,531,531,531,531,0
|
|
20240927,162300,39836774,531,531,531,531,0
|
|
20240927,162200,39836774,531,531,531,531,0
|
|
20240927,162100,39836774,531,531,531,531,0
|
|
20240927,162000,39836774,531,531,531,531,0
|
|
20240927,161900,39836774,531,531,531,531,0
|
|
20240927,161800,39836774,531,531,531,531,0
|
|
20240927,161700,39836774,531,531,531,531,0
|
|
20240927,161600,39836774,531,531,531,531,0
|
|
20240927,161500,39836774,531,531,531,531,0
|
|
20240927,161400,39836774,531,531,531,531,1290
|
|
20240927,161300,39836774,531,531,531,531,0
|
|
20240927,161200,39836774,531,531,531,531,0
|
|
20240927,161100,39836774,531,531,531,531,0
|
|
20240927,161000,39836774,531,531,531,531,0
|
|
20240927,160900,39836774,531,531,531,531,0
|
|
20240927,160800,39836774,531,531,531,531,0
|
|
20240927,160700,39836774,531,531,531,531,0
|
|
20240927,160600,39836774,531,531,531,531,0
|
|
20240927,160500,39836774,531,531,531,531,0
|
|
20240927,160400,39836774,531,531,531,531,0
|
|
20240927,160300,39836774,531,531,531,531,0
|
|
20240927,160200,39836774,531,531,531,531,0
|
|
20240927,160100,39836774,531,531,531,531,0
|
|
20240927,160000,39836774,531,531,531,531,0
|
|
20240927,155900,39836774,531,531,531,531,0
|
|
20240927,155800,39836774,531,531,531,531,0
|
|
20240927,155700,39836774,531,531,531,531,0
|
|
20240927,155600,39836774,531,531,531,531,0
|
|
20240927,155500,39836774,531,531,531,531,0
|
|
20240927,155400,39836774,531,531,531,531,0
|
|
20240927,155300,39836774,531,531,531,531,0
|
|
20240927,155200,39836774,531,531,531,531,0
|
|
20240927,155100,39836774,531,531,531,531,0
|
|
20240927,155000,39836774,531,531,531,531,0
|
|
20240927,154900,39836774,531,531,531,531,0
|
|
20240927,154800,39836774,531,531,531,531,0
|
|
20240927,154700,39836774,531,531,531,531,0
|
|
20240927,154600,39836774,531,531,531,531,0
|
|
20240927,154500,39836774,531,531,531,531,0
|
|
20240927,154400,39836774,531,531,531,531,1290
|
|
20240927,154300,39836774,531,531,531,531,0
|
|
20240927,154200,39836774,531,531,531,531,0
|
|
20240927,154100,39836774,531,531,531,531,0
|
|
20240927,154000,39836774,531,531,531,531,0
|
|
20240927,153900,39836774,531,531,531,531,0
|
|
20240927,153800,39836774,531,531,531,531,0
|
|
20240927,153700,39836774,531,531,531,531,0
|
|
20240927,153600,39836774,531,531,531,531,0
|
|
20240927,153500,39836774,531,531,531,531,0
|
|
20240927,153400,39836774,531,531,531,531,0
|
|
20240927,153300,39836774,531,531,531,531,0
|
|
20240927,153200,39836774,531,531,531,531,0
|
|
20240927,153100,39836774,531,531,531,531,0
|
|
20240927,153000,39836774,531,531,531,531,1290
|
|
20240927,152900,39151784,528,528,528,528,0
|
|
20240927,152800,39151784,528,528,528,528,0
|
|
20240927,152700,39151784,528,528,528,528,0
|
|
20240927,152600,39151784,528,528,528,528,0
|
|
20240927,152500,39151784,528,528,528,528,0
|
|
20240927,152400,39151784,528,528,528,528,0
|
|
20240927,152300,39151784,528,528,528,528,0
|
|
20240927,152200,39151784,528,528,528,528,0
|
|
20240927,152100,39151784,528,528,528,528,0
|
|
20240927,152000,39151784,528,528,528,528,0
|
|
20240927,151900,39151784,528,528,528,528,0
|
|
20240927,151800,39151784,528,528,528,528,20
|
|
20240927,151700,39141224,530,530,530,530,0
|
|
20240927,151600,39141224,530,530,530,530,0
|
|
20240927,151500,39141224,530,530,530,530,0
|
|
20240927,151400,39141224,530,526,530,526,1500
|
|
20240927,151300,38347747,526,526,526,526,0
|
|
20240927,151200,38347747,526,526,526,526,0
|
|
20240927,151100,38347747,526,526,526,526,0
|
|
20240927,151000,38347747,526,526,526,526,1
|
|
20240927,150900,38347221,526,526,526,526,0
|
|
20240927,150800,38347221,526,526,526,526,0
|
|
20240927,150700,38347221,526,526,526,526,1
|
|
20240927,150600,38346695,525,525,525,525,0
|
|
20240927,150500,38346695,525,525,525,525,0
|
|
20240927,150400,38346695,525,525,525,525,0
|
|
20240927,150300,38346695,525,525,525,525,0
|
|
20240927,150200,38346695,525,525,525,525,0
|
|
20240927,150100,38346695,525,525,525,525,0
|
|
20240927,150000,38346695,525,525,525,525,0
|
|
20240927,145900,38346695,525,525,525,525,0
|
|
20240927,145800,38346695,525,525,525,525,0
|
|
20240927,145700,38346695,525,525,525,525,0
|
|
20240927,145600,38346695,525,525,525,525,0
|
|
20240927,145500,38346695,525,526,526,525,221
|
|
20240927,145400,38230668,527,527,527,527,0
|
|
20240927,145300,38230668,527,527,527,527,0
|
|
20240927,145200,38230668,527,527,527,527,0
|
|
20240927,145100,38230668,527,527,527,527,0
|
|
20240927,145000,38230668,527,527,527,527,0
|
|
20240927,144900,38230668,527,527,527,527,4
|
|
20240927,144800,38228560,527,527,527,527,2
|
|
20240927,144700,38227506,527,527,527,527,0
|
|
20240927,144600,38227506,527,527,527,527,0
|
|
20240927,144500,38227506,527,527,527,527,0
|
|
20240927,144400,38227506,527,527,527,527,0
|
|
20240927,144300,38227506,527,527,527,527,0
|
|
20240927,144200,38227506,527,527,527,527,0
|
|
20240927,144100,38227506,527,527,527,527,0
|
|
20240927,144000,38227506,527,527,527,527,0
|
|
20240927,143900,38227506,527,527,527,527,0
|
|
20240927,143800,38227506,527,527,527,527,2
|
|
20240927,143700,38226452,526,526,526,526,0
|
|
20240927,143600,38226452,526,526,526,526,0
|
|
20240927,143500,38226452,526,526,526,526,0
|
|
20240927,143400,38226452,526,526,526,526,0
|
|
20240927,143300,38226452,526,526,526,526,0
|
|
20240927,143200,38226452,526,526,526,526,0
|
|
20240927,143100,38226452,526,526,526,526,0
|
|
20240927,143000,38226452,526,526,526,526,0
|
|
20240927,142900,38226452,526,526,526,526,0
|
|
20240927,142800,38226452,526,526,526,526,88
|
|
20240927,142700,38180164,527,527,527,527,0
|
|
20240927,142600,38180164,527,527,527,527,0
|
|
20240927,142500,38180164,527,527,527,527,0
|
|
20240927,142400,38180164,527,527,527,527,3
|
|
20240927,142300,38178583,527,527,527,527,0
|
|
20240927,142200,38178583,527,527,527,527,0
|
|
20240927,142100,38178583,527,527,527,527,0
|
|
20240927,142000,38178583,527,527,527,527,0
|
|
20240927,141900,38178583,527,527,527,527,0
|
|
20240927,141800,38178583,527,527,527,527,0
|
|
20240927,141700,38178583,527,527,527,527,0
|
|
20240927,141600,38178583,527,527,527,527,0
|
|
20240927,141500,38178583,527,527,527,527,0
|
|
20240927,141400,38178583,527,527,527,527,0
|
|
20240927,141300,38178583,527,527,527,527,3
|
|
20240927,141200,38177002,526,526,526,526,0
|
|
20240927,141100,38177002,526,526,526,526,0
|
|
20240927,141000,38177002,526,526,526,526,0
|
|
20240927,140900,38177002,526,526,526,526,0
|
|
20240927,140800,38177002,526,526,526,526,0
|
|
20240927,140700,38177002,526,526,526,526,0
|
|
20240927,140600,38177002,526,526,526,526,0
|
|
20240927,140500,38177002,526,526,526,526,0
|
|
20240927,140400,38177002,526,526,526,526,0
|
|
20240927,140300,38177002,526,526,526,526,0
|
|
20240927,140200,38177002,526,526,526,526,0
|
|
20240927,140100,38177002,526,526,526,526,0
|
|
20240927,140000,38177002,526,526,526,526,0
|
|
20240927,135900,38177002,526,526,526,526,0
|
|
20240927,135800,38177002,526,526,526,526,0
|
|
20240927,135700,38177002,526,526,526,526,0
|
|
20240927,135600,38177002,526,526,526,526,0
|
|
20240927,135500,38177002,526,526,526,526,0
|
|
20240927,135400,38177002,526,526,526,526,0
|
|
20240927,135300,38177002,526,526,526,526,0
|
|
20240927,135200,38177002,526,526,526,526,0
|
|
20240927,135100,38177002,526,526,526,526,0
|
|
20240927,135000,38177002,526,526,526,526,0
|
|
20240927,134900,38177002,526,526,526,526,0
|
|
20240927,134800,38177002,526,526,526,526,0
|
|
20240927,134700,38177002,526,526,526,526,0
|
|
20240927,134600,38177002,526,526,526,526,0
|
|
20240927,134500,38177002,526,526,526,526,0
|
|
20240927,134400,38177002,526,526,526,526,0
|
|
20240927,134300,38177002,526,526,526,526,0
|
|
20240927,134200,38177002,526,526,526,526,0
|
|
20240927,134100,38177002,526,526,526,526,0
|
|
20240927,134000,38177002,526,526,526,526,0
|
|
20240927,133900,38177002,526,526,526,526,0
|
|
20240927,133800,38177002,526,526,526,526,0
|
|
20240927,133700,38177002,526,526,526,526,1
|
|
20240927,133600,38176476,526,526,526,526,0
|
|
20240927,133500,38176476,526,526,526,526,0
|
|
20240927,133400,38176476,526,526,526,526,0
|
|
20240927,133300,38176476,526,526,526,526,0
|
|
20240927,133200,38176476,526,526,526,526,0
|
|
20240927,133100,38176476,526,526,526,526,0
|
|
20240927,133000,38176476,526,526,526,526,50
|
|
20240927,132900,38150176,526,526,526,526,30
|
|
20240927,132800,38134396,526,526,526,526,0
|
|
20240927,132700,38134396,526,526,526,526,0
|
|
20240927,132600,38134396,526,526,526,526,101
|
|
20240927,132500,38081270,526,526,526,526,10
|
|
20240927,132400,38076010,526,526,526,526,1
|
|
20240927,132300,38075484,526,526,526,526,0
|
|
20240927,132200,38075484,526,526,526,526,0
|
|
20240927,132100,38075484,526,526,526,526,0
|
|
20240927,132000,38075484,526,526,526,526,0
|
|
20240927,131900,38075484,526,526,526,526,0
|
|
20240927,131800,38075484,526,526,526,526,0
|
|
20240927,131700,38075484,526,526,526,526,0
|
|
20240927,131600,38075484,526,526,526,526,0
|
|
20240927,131500,38075484,526,526,526,526,44
|
|
20240927,131400,38052340,525,525,525,525,0
|
|
20240927,131300,38052340,525,525,525,525,0
|
|
20240927,131200,38052340,525,525,525,525,0
|
|
20240927,131100,38052340,525,525,525,525,0
|
|
20240927,131000,38052340,525,525,525,525,0
|
|
20240927,130900,38052340,525,525,525,525,0
|
|
20240927,130800,38052340,525,525,525,525,0
|
|
20240927,130700,38052340,525,525,525,525,0
|
|
20240927,130600,38052340,525,525,525,525,0
|
|
20240927,130500,38052340,525,525,525,525,0
|
|
20240927,130400,38052340,525,525,525,525,150
|
|
20240927,130300,37973590,525,525,525,525,0
|
|
20240927,130200,37973590,525,525,525,525,1000
|
|
20240927,130100,37448590,526,526,526,526,8
|
|
20240927,130000,37444382,526,526,526,526,36
|
|
20240927,125900,37425446,525,525,525,525,0
|
|
20240927,125800,37425446,525,525,525,525,0
|
|
20240927,125700,37425446,525,525,525,525,0
|
|
20240927,125600,37425446,525,525,525,525,99
|
|
20240927,125500,37373471,525,525,525,525,1
|
|
20240927,125400,37372946,522,522,522,522,0
|
|
20240927,125300,37372946,522,522,522,522,0
|
|
20240927,125200,37372946,522,522,522,522,0
|
|
20240927,125100,37372946,522,522,522,522,0
|
|
20240927,125000,37372946,522,522,522,522,0
|
|
20240927,124900,37372946,522,522,522,522,0
|
|
20240927,124800,37372946,522,522,522,522,0
|
|
20240927,124700,37372946,522,522,522,522,0
|
|
20240927,124600,37372946,522,522,522,522,0
|
|
20240927,124500,37372946,522,522,522,522,0
|
|
20240927,124400,37372946,522,522,522,522,1
|
|
20240927,124300,37372424,523,523,523,523,0
|
|
20240927,124200,37372424,523,523,523,523,0
|
|
20240927,124100,37372424,523,523,523,523,19
|
|
20240927,124000,37362487,528,528,528,528,0
|
|
20240927,123900,37362487,528,528,528,528,0
|
|
20240927,123800,37362487,528,528,528,528,0
|
|
20240927,123700,37362487,528,528,528,528,0
|
|
20240927,123600,37362487,528,528,528,528,1
|
|
20240927,123500,37361959,521,527,527,521,5001
|
|
20240927,123400,34750633,528,528,528,528,0
|
|
20240927,123300,34750633,528,528,528,528,0
|
|
20240927,123200,34750633,528,528,528,528,94
|
|
20240927,123100,34701001,527,527,527,527,0
|
|
20240927,123000,34701001,527,527,527,527,0
|
|
20240927,122900,34701001,527,527,527,527,0
|
|
20240927,122800,34701001,527,527,527,527,0
|
|
20240927,122700,34701001,527,527,527,527,0
|
|
20240927,122600,34701001,527,527,527,527,0
|
|
20240927,122500,34701001,527,527,527,527,0
|
|
20240927,122400,34701001,527,527,527,527,0
|
|
20240927,122300,34701001,527,527,527,527,0
|
|
20240927,122200,34701001,527,527,527,527,0
|
|
20240927,122100,34701001,527,527,527,527,0
|
|
20240927,122000,34701001,527,527,527,527,0
|
|
20240927,121900,34701001,527,527,527,527,0
|
|
20240927,121800,34701001,527,527,527,527,0
|
|
20240927,121700,34701001,527,527,527,527,0
|
|
20240927,121600,34701001,527,527,527,527,0
|
|
20240927,121500,34701001,527,527,527,527,0
|
|
20240927,121400,34701001,527,527,527,527,0
|
|
20240927,121300,34701001,527,527,527,527,0
|
|
20240927,121200,34701001,527,527,527,527,0
|
|
20240927,121100,34701001,527,527,527,527,0
|
|
20240927,121000,34701001,527,527,527,527,0
|
|
20240927,120900,34701001,527,527,527,527,0
|
|
20240927,120800,34701001,527,527,527,527,0
|
|
20240927,120700,34701001,527,528,528,527,10
|
|
20240927,120600,34695726,525,525,525,525,100
|
|
20240927,120500,34643226,525,525,525,525,253
|
|
20240927,120400,34510401,525,525,525,525,6
|
|
20240927,120300,34507251,529,529,529,529,0
|
|
20240927,120200,34507251,529,529,529,529,0
|
|
20240927,120100,34507251,529,529,529,529,0
|
|
20240927,120000,34507251,529,529,529,529,0
|
|
20240927,115900,34507251,529,529,529,529,0
|
|
20240927,115800,34507251,529,529,529,529,0
|
|
20240927,115700,34507251,529,529,529,529,0
|
|
20240927,115600,34507251,529,529,529,529,0
|
|
20240927,115500,34507251,529,529,529,529,0
|
|
20240927,115400,34507251,529,529,529,529,0
|
|
20240927,115300,34507251,529,529,529,529,0
|
|
20240927,115200,34507251,529,529,529,529,0
|
|
20240927,115100,34507251,529,529,529,529,0
|
|
20240927,115000,34507251,529,529,529,529,0
|
|
20240927,114900,34507251,529,526,529,526,2
|
|
20240927,114800,34506196,525,525,525,525,0
|
|
20240927,114700,34506196,525,525,525,525,0
|
|
20240927,114600,34506196,525,525,525,525,3212
|
|
20240927,114500,32819896,525,525,525,525,0
|
|
20240927,114400,32819896,525,525,525,525,0
|
|
20240927,114300,32819896,525,525,525,525,0
|
|
20240927,114200,32819896,525,525,525,525,11
|
|
20240927,114100,32814121,525,526,526,525,4337
|
|
20240927,114000,30535009,526,526,526,526,0
|
|
20240927,113900,30535009,526,526,526,526,100
|
|
20240927,113800,30482409,526,526,526,526,153
|
|
20240927,113700,30401931,526,527,527,526,5848
|
|
20240927,113600,27323035,528,528,528,528,4
|
|
20240927,113500,27320923,528,528,528,528,0
|
|
20240927,113400,27320923,528,528,528,528,2436
|
|
20240927,113300,26034715,528,528,528,528,0
|
|
20240927,113200,26034715,528,528,528,528,0
|
|
20240927,113100,26034715,528,528,528,528,0
|
|
20240927,113000,26034715,528,528,528,528,0
|
|
20240927,112900,26034715,528,529,529,528,46
|
|
20240927,112800,26010391,528,528,528,528,0
|
|
20240927,112700,26010391,528,528,528,528,0
|
|
20240927,112600,26010391,528,528,528,528,0
|
|
20240927,112500,26010391,528,528,528,528,10
|
|
20240927,112400,26005111,528,528,528,528,10
|
|
20240927,112300,25999831,529,529,529,529,0
|
|
20240927,112200,25999831,529,529,529,529,0
|
|
20240927,112100,25999831,529,529,529,529,0
|
|
20240927,112000,25999831,529,529,529,529,0
|
|
20240927,111900,25999831,529,529,529,529,0
|
|
20240927,111800,25999831,529,529,529,529,0
|
|
20240927,111700,25999831,529,529,529,529,0
|
|
20240927,111600,25999831,529,529,529,529,0
|
|
20240927,111500,25999831,529,529,529,529,0
|
|
20240927,111400,25999831,529,529,529,529,0
|
|
20240927,111300,25999831,529,529,529,529,0
|
|
20240927,111200,25999831,529,529,529,529,0
|
|
20240927,111100,25999831,529,529,529,529,0
|
|
20240927,111000,25999831,529,529,529,529,30
|
|
20240927,110900,25983961,527,527,527,527,0
|
|
20240927,110800,25983961,527,527,527,527,0
|
|
20240927,110700,25983961,527,527,527,527,30
|
|
20240927,110600,25968151,527,527,527,527,0
|
|
20240927,110500,25968151,527,527,527,527,0
|
|
20240927,110400,25968151,527,527,527,527,0
|
|
20240927,110300,25968151,527,527,527,527,79
|
|
20240927,110200,25926518,527,527,527,527,0
|
|
20240927,110100,25926518,527,527,527,527,0
|
|
20240927,110000,25926518,527,527,527,527,0
|
|
20240927,105900,25926518,527,527,527,527,0
|
|
20240927,105800,25926518,527,527,527,527,0
|
|
20240927,105700,25926518,527,527,527,527,0
|
|
20240927,105600,25926518,527,527,527,527,0
|
|
20240927,105500,25926518,527,527,527,527,0
|
|
20240927,105400,25926518,527,527,527,527,0
|
|
20240927,105300,25926518,527,527,527,527,0
|
|
20240927,105200,25926518,527,527,527,527,0
|
|
20240927,105100,25926518,527,527,527,527,0
|
|
20240927,105000,25926518,527,527,527,527,0
|
|
20240927,104900,25926518,527,528,528,527,80
|
|
20240927,104800,25884356,530,530,530,530,0
|
|
20240927,104700,25884356,530,530,530,530,0
|
|
20240927,104600,25884356,530,530,530,530,0
|
|
20240927,104500,25884356,530,530,530,530,0
|
|
20240927,104400,25884356,530,530,530,530,0
|
|
20240927,104300,25884356,530,530,530,530,0
|
|
20240927,104200,25884356,530,530,530,530,0
|
|
20240927,104100,25884356,530,530,530,530,0
|
|
20240927,104000,25884356,530,530,530,530,0
|
|
20240927,103900,25884356,530,530,530,530,0
|
|
20240927,103800,25884356,530,530,530,530,0
|
|
20240927,103700,25884356,530,530,530,530,0
|
|
20240927,103600,25884356,530,530,530,530,0
|
|
20240927,103500,25884356,530,530,530,530,0
|
|
20240927,103400,25884356,530,530,530,530,0
|
|
20240927,103300,25884356,530,530,530,530,0
|
|
20240927,103200,25884356,530,529,530,529,4
|
|
20240927,103100,25882239,529,529,529,529,0
|
|
20240927,103000,25882239,529,529,529,529,100
|
|
20240927,102900,25829339,528,528,528,528,0
|
|
20240927,102800,25829339,528,528,528,528,0
|
|
20240927,102700,25829339,528,528,528,528,0
|
|
20240927,102600,25829339,528,528,528,528,0
|
|
20240927,102500,25829339,528,528,528,528,0
|
|
20240927,102400,25829339,528,528,528,528,0
|
|
20240927,102300,25829339,528,528,528,528,0
|
|
20240927,102200,25829339,528,528,528,528,0
|
|
20240927,102100,25829339,528,528,528,528,3
|
|
20240927,102000,25827755,528,528,528,528,0
|
|
20240927,101900,25827755,528,529,530,528,3400
|
|
20240927,101800,24027053,529,529,529,529,0
|
|
20240927,101700,24027053,529,529,529,529,0
|
|
20240927,101600,24027053,529,529,529,529,2
|
|
20240927,101500,24025995,529,529,529,529,0
|
|
20240927,101400,24025995,529,529,529,529,0
|
|
20240927,101300,24025995,529,529,529,529,14
|
|
20240927,101200,24018589,529,529,529,529,0
|
|
20240927,101100,24018589,529,529,529,529,0
|
|
20240927,101000,24018589,529,529,529,529,1
|
|
20240927,100900,24018060,530,530,530,530,1
|
|
20240927,100800,24017530,530,530,530,530,0
|
|
20240927,100700,24017530,530,530,530,530,3
|
|
20240927,100600,24015940,529,529,529,529,29
|
|
20240927,100500,24000599,529,529,529,529,0
|
|
20240927,100400,24000599,529,529,529,529,0
|
|
20240927,100300,24000599,529,529,529,529,5
|
|
20240927,100200,23997954,529,529,529,529,0
|
|
20240927,100100,23997954,529,528,529,528,188
|
|
20240927,100000,23898689,529,529,529,529,8
|
|
20240927,095900,23894457,529,529,529,529,2
|
|
20240927,095800,23893399,529,529,529,529,0
|
|
20240927,095700,23893399,529,529,529,529,0
|
|
20240927,095600,23893399,529,529,529,529,3
|
|
20240927,095500,23891812,529,529,529,529,0
|
|
20240927,095400,23891812,529,529,529,529,702
|
|
20240927,095300,23520454,529,529,529,529,300
|
|
20240927,095200,23361754,530,530,530,530,0
|
|
20240927,095100,23361754,530,530,530,530,1119
|
|
20240927,095000,22768684,530,529,530,529,201
|
|
20240927,094900,22662155,529,529,529,529,0
|
|
20240927,094800,22662155,529,529,529,529,0
|
|
20240927,094700,22662155,529,529,529,529,0
|
|
20240927,094600,22662155,529,528,529,528,753
|
|
20240927,094500,22263971,528,528,528,528,1539
|
|
20240927,094400,21451379,528,527,528,527,20000
|
|
20240927,094300,10891397,527,527,527,527,0
|
|
20240927,094200,10891397,527,527,527,527,0
|
|
20240927,094100,10891397,527,527,527,527,7
|
|
20240927,094000,10887708,527,527,527,527,0
|
|
20240927,093900,10887708,527,527,527,527,3
|
|
20240927,093800,10886127,521,521,521,521,8
|
|
20240927,093700,10881959,520,525,525,520,5100
|
|
20240927,093600,8217975,525,525,525,525,0
|
|
20240927,093500,8217975,525,525,525,525,11
|
|
20240927,093400,8212200,528,528,528,525,6350
|
|
20240927,093300,4859433,525,528,528,525,30
|
|
20240927,093200,4843626,528,528,528,528,14
|
|
20240927,093100,4836234,528,528,528,528,3
|
|
20240927,093000,4834650,525,525,525,525,0
|
|
20240927,092900,4834650,525,525,525,525,0
|
|
20240927,092800,4834650,525,525,525,525,0
|
|
20240927,092700,4834650,525,525,525,525,2
|
|
20240927,092600,4833600,527,527,527,527,0
|
|
20240927,092500,4833600,527,527,527,527,0
|
|
20240927,092400,4833600,527,527,527,527,0
|
|
20240927,092300,4833600,527,527,527,527,0
|
|
20240927,092200,4833600,527,527,527,527,2000
|
|
20240927,092100,3779600,527,527,527,527,9
|
|
20240927,092000,3774857,527,527,527,527,1
|
|
20240927,091900,3774330,525,525,525,525,199
|
|
20240927,091800,3669855,528,527,528,526,276
|
|
20240927,091700,3524527,529,529,529,529,0
|
|
20240927,091600,3524527,529,529,529,529,0
|
|
20240927,091500,3524527,529,529,529,529,613
|
|
20240927,091400,3200250,529,529,529,529,5
|
|
20240927,091300,3197605,529,529,529,529,0
|
|
20240927,091200,3197605,529,529,529,529,100
|
|
20240927,091100,3144705,529,529,529,529,11
|
|
20240927,091000,3138886,529,529,529,529,100
|
|
20240927,090900,3085986,529,529,529,529,5
|
|
20240927,090800,3083341,527,527,527,527,0
|
|
20240927,090700,3083341,527,528,528,527,10
|
|
20240927,090600,3078066,526,528,528,526,30
|
|
20240927,090500,3062266,528,528,528,528,5
|
|
20240927,090400,3059626,527,528,528,527,10
|
|
20240927,090300,3054351,530,530,530,530,0
|
|
20240927,090200,3054351,530,522,530,510,3102
|
|
20240927,090100,1445080,519,528,528,519,2000
|
|
20240927,090000,403374,531,535,535,531,754
|