593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185000,23751017,451,451,451,451,20
|
|
20240905,184900,23751017,451,451,451,451,0
|
|
20240905,184800,23751017,451,451,451,451,0
|
|
20240905,184700,23751017,451,451,451,451,0
|
|
20240905,184600,23751017,451,451,451,451,0
|
|
20240905,184500,23751017,451,451,451,451,0
|
|
20240905,184400,23751017,451,451,451,451,0
|
|
20240905,184300,23751017,451,451,451,451,0
|
|
20240905,184200,23751017,451,451,451,451,0
|
|
20240905,184100,23751017,451,451,451,451,0
|
|
20240905,184000,23751017,451,451,451,451,0
|
|
20240905,183900,23751017,451,451,451,451,0
|
|
20240905,183800,23751017,451,451,451,451,0
|
|
20240905,183700,23751017,451,451,451,451,0
|
|
20240905,183600,23751017,451,451,451,451,0
|
|
20240905,183500,23751017,451,451,451,451,0
|
|
20240905,183400,23751017,451,451,451,451,0
|
|
20240905,183300,23751017,451,451,451,451,0
|
|
20240905,183200,23751017,451,451,451,451,0
|
|
20240905,183100,23751017,451,451,451,451,0
|
|
20240905,183000,23751017,451,451,451,451,0
|
|
20240905,182900,23751017,451,451,451,451,0
|
|
20240905,182800,23751017,451,451,451,451,0
|
|
20240905,182700,23751017,451,451,451,451,0
|
|
20240905,182600,23751017,451,451,451,451,0
|
|
20240905,182500,23751017,451,451,451,451,0
|
|
20240905,182400,23751017,451,451,451,451,0
|
|
20240905,182300,23751017,451,451,451,451,0
|
|
20240905,182200,23751017,451,451,451,451,0
|
|
20240905,182100,23751017,451,451,451,451,0
|
|
20240905,182000,23751017,451,451,451,451,20
|
|
20240905,181900,23751017,451,451,451,451,0
|
|
20240905,181800,23751017,451,451,451,451,0
|
|
20240905,181700,23751017,451,451,451,451,0
|
|
20240905,181600,23751017,451,451,451,451,0
|
|
20240905,181500,23751017,451,451,451,451,0
|
|
20240905,181400,23751017,451,451,451,451,0
|
|
20240905,181300,23751017,451,451,451,451,0
|
|
20240905,181200,23751017,451,451,451,451,0
|
|
20240905,181100,23751017,451,451,451,451,0
|
|
20240905,181000,23751017,451,451,451,451,0
|
|
20240905,180900,23751017,451,451,451,451,0
|
|
20240905,180800,23751017,451,451,451,451,0
|
|
20240905,180700,23751017,451,451,451,451,0
|
|
20240905,180600,23751017,451,451,451,451,0
|
|
20240905,180500,23751017,451,451,451,451,0
|
|
20240905,180400,23751017,451,451,451,451,0
|
|
20240905,180300,23751017,451,451,451,451,0
|
|
20240905,180200,23751017,451,451,451,451,0
|
|
20240905,180100,23751017,451,451,451,451,0
|
|
20240905,180000,23751017,451,451,451,451,0
|
|
20240905,175900,23751017,451,451,451,451,0
|
|
20240905,175800,23751017,451,451,451,451,0
|
|
20240905,175700,23751017,451,451,451,451,0
|
|
20240905,175600,23751017,451,451,451,451,0
|
|
20240905,175500,23751017,451,451,451,451,0
|
|
20240905,175400,23751017,451,451,451,451,0
|
|
20240905,175300,23751017,451,451,451,451,0
|
|
20240905,175200,23751017,451,451,451,451,0
|
|
20240905,175100,23751017,451,451,451,451,0
|
|
20240905,175000,23751017,451,451,451,451,20
|
|
20240905,174900,23751017,451,451,451,451,0
|
|
20240905,174800,23751017,451,451,451,451,0
|
|
20240905,174700,23751017,451,451,451,451,0
|
|
20240905,174600,23751017,451,451,451,451,0
|
|
20240905,174500,23751017,451,451,451,451,0
|
|
20240905,174400,23751017,451,451,451,451,0
|
|
20240905,174300,23751017,451,451,451,451,0
|
|
20240905,174200,23751017,451,451,451,451,0
|
|
20240905,174100,23751017,451,451,451,451,0
|
|
20240905,174000,23751017,451,451,451,451,0
|
|
20240905,173900,23751017,451,451,451,451,0
|
|
20240905,173800,23751017,451,451,451,451,0
|
|
20240905,173700,23751017,451,451,451,451,0
|
|
20240905,173600,23751017,451,451,451,451,0
|
|
20240905,173500,23751017,451,451,451,451,0
|
|
20240905,173400,23751017,451,451,451,451,0
|
|
20240905,173300,23751017,451,451,451,451,0
|
|
20240905,173200,23751017,451,451,451,451,0
|
|
20240905,173100,23751017,451,451,451,451,0
|
|
20240905,173000,23751017,451,451,451,451,0
|
|
20240905,172900,23751017,451,451,451,451,0
|
|
20240905,172800,23751017,451,451,451,451,0
|
|
20240905,172700,23751017,451,451,451,451,0
|
|
20240905,172600,23751017,451,451,451,451,0
|
|
20240905,172500,23751017,451,451,451,451,0
|
|
20240905,172400,23751017,451,451,451,451,0
|
|
20240905,172300,23751017,451,451,451,451,0
|
|
20240905,172200,23751017,451,451,451,451,0
|
|
20240905,172100,23751017,451,451,451,451,0
|
|
20240905,172000,23751017,451,451,451,451,20
|
|
20240905,171900,23751017,451,451,451,451,0
|
|
20240905,171800,23751017,451,451,451,451,0
|
|
20240905,171700,23751017,451,451,451,451,0
|
|
20240905,171600,23751017,451,451,451,451,0
|
|
20240905,171500,23751017,451,451,451,451,0
|
|
20240905,171400,23751017,451,451,451,451,0
|
|
20240905,171300,23751017,451,451,451,451,0
|
|
20240905,171200,23751017,451,451,451,451,0
|
|
20240905,171100,23751017,451,451,451,451,0
|
|
20240905,171000,23751017,451,451,451,451,0
|
|
20240905,170900,23751017,451,451,451,451,0
|
|
20240905,170800,23751017,451,451,451,451,0
|
|
20240905,170700,23751017,451,451,451,451,0
|
|
20240905,170600,23751017,451,451,451,451,0
|
|
20240905,170500,23751017,451,451,451,451,0
|
|
20240905,170400,23751017,451,451,451,451,0
|
|
20240905,170300,23751017,451,451,451,451,0
|
|
20240905,170200,23751017,451,451,451,451,0
|
|
20240905,170100,23751017,451,451,451,451,0
|
|
20240905,170000,23751017,451,451,451,451,0
|
|
20240905,165900,23751017,451,451,451,451,0
|
|
20240905,165800,23751017,451,451,451,451,0
|
|
20240905,165700,23751017,451,451,451,451,0
|
|
20240905,165600,23751017,451,451,451,451,0
|
|
20240905,165500,23751017,451,451,451,451,0
|
|
20240905,165400,23751017,451,451,451,451,0
|
|
20240905,165300,23751017,451,451,451,451,0
|
|
20240905,165200,23751017,451,451,451,451,0
|
|
20240905,165100,23751017,451,451,451,451,0
|
|
20240905,165000,23751017,451,451,451,451,20
|
|
20240905,164900,23751017,451,451,451,451,0
|
|
20240905,164800,23751017,451,451,451,451,0
|
|
20240905,164700,23751017,451,451,451,451,0
|
|
20240905,164600,23751017,451,451,451,451,0
|
|
20240905,164500,23751017,451,451,451,451,0
|
|
20240905,164400,23751017,451,451,451,451,0
|
|
20240905,164300,23751017,451,451,451,451,0
|
|
20240905,164200,23751017,451,451,451,451,0
|
|
20240905,164100,23751017,451,451,451,451,0
|
|
20240905,164000,23751017,451,451,451,451,0
|
|
20240905,163900,23751017,451,451,451,451,0
|
|
20240905,163800,23751017,451,451,451,451,0
|
|
20240905,163700,23751017,451,451,451,451,0
|
|
20240905,163600,23751017,451,451,451,451,0
|
|
20240905,163500,23751017,451,451,451,451,0
|
|
20240905,163400,23751017,451,451,451,451,0
|
|
20240905,163300,23751017,451,451,451,451,0
|
|
20240905,163200,23751017,451,451,451,451,0
|
|
20240905,163100,23751017,451,451,451,451,0
|
|
20240905,163000,23751017,451,451,451,451,0
|
|
20240905,162900,23751017,451,451,451,451,0
|
|
20240905,162800,23751017,451,451,451,451,0
|
|
20240905,162700,23751017,451,451,451,451,0
|
|
20240905,162600,23751017,451,451,451,451,0
|
|
20240905,162500,23751017,451,451,451,451,0
|
|
20240905,162400,23751017,451,451,451,451,0
|
|
20240905,162300,23751017,451,451,451,451,0
|
|
20240905,162200,23751017,451,451,451,451,0
|
|
20240905,162100,23751017,451,451,451,451,0
|
|
20240905,162000,23751017,451,451,451,451,20
|
|
20240905,161900,23751017,451,451,451,451,0
|
|
20240905,161800,23751017,451,451,451,451,0
|
|
20240905,161700,23751017,451,451,451,451,0
|
|
20240905,161600,23751017,451,451,451,451,0
|
|
20240905,161500,23751017,451,451,451,451,0
|
|
20240905,161400,23751017,451,451,451,451,0
|
|
20240905,161300,23751017,451,451,451,451,0
|
|
20240905,161200,23751017,451,451,451,451,0
|
|
20240905,161100,23751017,451,451,451,451,0
|
|
20240905,161000,23751017,451,451,451,451,0
|
|
20240905,160900,23751017,451,451,451,451,0
|
|
20240905,160800,23751017,451,451,451,451,0
|
|
20240905,160700,23751017,451,451,451,451,0
|
|
20240905,160600,23751017,451,451,451,451,0
|
|
20240905,160500,23751017,451,451,451,451,0
|
|
20240905,160400,23751017,451,451,451,451,0
|
|
20240905,160300,23751017,451,451,451,451,0
|
|
20240905,160200,23751017,451,451,451,451,0
|
|
20240905,160100,23751017,451,451,451,451,0
|
|
20240905,160000,23751017,451,451,451,451,0
|
|
20240905,155900,23751017,451,451,451,451,0
|
|
20240905,155800,23751017,451,451,451,451,0
|
|
20240905,155700,23751017,451,451,451,451,0
|
|
20240905,155600,23751017,451,451,451,451,0
|
|
20240905,155500,23751017,451,451,451,451,0
|
|
20240905,155400,23751017,451,451,451,451,0
|
|
20240905,155300,23751017,451,451,451,451,0
|
|
20240905,155200,23751017,451,451,451,451,0
|
|
20240905,155100,23751017,451,451,451,451,0
|
|
20240905,155000,23751017,451,451,451,451,20
|
|
20240905,154900,23751017,451,451,451,451,0
|
|
20240905,154800,23751017,451,451,451,451,0
|
|
20240905,154700,23751017,451,451,451,451,0
|
|
20240905,154600,23751017,451,451,451,451,0
|
|
20240905,154500,23751017,451,451,451,451,0
|
|
20240905,154400,23751017,451,451,451,451,0
|
|
20240905,154300,23751017,451,451,451,451,0
|
|
20240905,154200,23751017,451,451,451,451,0
|
|
20240905,154100,23751017,451,451,451,451,0
|
|
20240905,154000,23751017,451,451,451,451,0
|
|
20240905,153900,23751017,451,451,451,451,0
|
|
20240905,153800,23751017,451,451,451,451,0
|
|
20240905,153700,23751017,451,451,451,451,0
|
|
20240905,153600,23751017,451,451,451,451,0
|
|
20240905,153500,23751017,451,451,451,451,0
|
|
20240905,153400,23751017,451,451,451,451,0
|
|
20240905,153300,23751017,451,451,451,451,0
|
|
20240905,153200,23751017,451,451,451,451,0
|
|
20240905,153100,23751017,451,451,451,451,0
|
|
20240905,153000,23751017,451,451,451,451,20
|
|
20240905,152900,23741997,443,443,443,443,0
|
|
20240905,152800,23741997,443,443,443,443,0
|
|
20240905,152700,23741997,443,443,443,443,0
|
|
20240905,152600,23741997,443,443,443,443,0
|
|
20240905,152500,23741997,443,443,443,443,0
|
|
20240905,152400,23741997,443,443,443,443,0
|
|
20240905,152300,23741997,443,443,443,443,0
|
|
20240905,152200,23741997,443,443,443,443,0
|
|
20240905,152100,23741997,443,443,443,443,0
|
|
20240905,152000,23741997,443,443,443,443,0
|
|
20240905,151900,23741997,443,448,448,443,1852
|
|
20240905,151800,22915000,450,450,450,450,100
|
|
20240905,151700,22870000,450,450,450,450,50
|
|
20240905,151600,22847500,450,450,450,450,0
|
|
20240905,151500,22847500,450,450,450,450,575
|
|
20240905,151400,22588750,450,450,450,450,0
|
|
20240905,151300,22588750,450,450,450,450,1
|
|
20240905,151200,22588300,448,448,448,448,0
|
|
20240905,151100,22588300,448,448,448,448,0
|
|
20240905,151000,22588300,448,448,448,448,0
|
|
20240905,150900,22588300,448,448,448,448,0
|
|
20240905,150800,22588300,448,448,448,448,1
|
|
20240905,150700,22587852,449,449,449,449,0
|
|
20240905,150600,22587852,449,449,449,449,0
|
|
20240905,150500,22587852,449,449,449,449,887
|
|
20240905,150400,22189589,451,451,451,451,0
|
|
20240905,150300,22189589,451,451,451,451,0
|
|
20240905,150200,22189589,451,451,451,451,0
|
|
20240905,150100,22189589,451,451,451,451,0
|
|
20240905,150000,22189589,451,451,451,451,0
|
|
20240905,145900,22189589,451,451,451,451,0
|
|
20240905,145800,22189589,451,451,451,451,0
|
|
20240905,145700,22189589,451,451,451,451,0
|
|
20240905,145600,22189589,451,451,451,451,0
|
|
20240905,145500,22189589,451,451,451,451,0
|
|
20240905,145400,22189589,451,451,451,451,0
|
|
20240905,145300,22189589,451,451,451,451,0
|
|
20240905,145200,22189589,451,451,451,451,0
|
|
20240905,145100,22189589,451,451,451,451,0
|
|
20240905,145000,22189589,451,451,451,451,0
|
|
20240905,144900,22189589,451,451,451,451,0
|
|
20240905,144800,22189589,451,451,451,451,0
|
|
20240905,144700,22189589,451,451,451,451,0
|
|
20240905,144600,22189589,451,451,451,451,0
|
|
20240905,144500,22189589,451,451,451,451,0
|
|
20240905,144400,22189589,451,451,451,451,0
|
|
20240905,144300,22189589,451,451,451,451,0
|
|
20240905,144200,22189589,451,451,451,451,0
|
|
20240905,144100,22189589,451,451,451,451,0
|
|
20240905,144000,22189589,451,451,451,451,0
|
|
20240905,143900,22189589,451,451,451,451,0
|
|
20240905,143800,22189589,451,451,451,451,0
|
|
20240905,143700,22189589,451,451,451,451,0
|
|
20240905,143600,22189589,451,451,451,451,100
|
|
20240905,143500,22144489,450,450,450,450,0
|
|
20240905,143400,22144489,450,450,450,450,0
|
|
20240905,143300,22144489,450,450,450,450,0
|
|
20240905,143200,22144489,450,450,450,450,0
|
|
20240905,143100,22144489,450,450,450,450,0
|
|
20240905,143000,22144489,450,450,450,450,0
|
|
20240905,142900,22144489,450,450,450,450,0
|
|
20240905,142800,22144489,450,450,450,450,20
|
|
20240905,142700,22135489,451,451,451,451,0
|
|
20240905,142600,22135489,451,451,451,451,0
|
|
20240905,142500,22135489,451,451,451,451,0
|
|
20240905,142400,22135489,451,451,451,451,0
|
|
20240905,142300,22135489,451,451,451,451,1
|
|
20240905,142200,22135038,449,449,449,449,0
|
|
20240905,142100,22135038,449,449,449,449,0
|
|
20240905,142000,22135038,449,449,449,449,0
|
|
20240905,141900,22135038,449,449,449,449,0
|
|
20240905,141800,22135038,449,449,449,449,0
|
|
20240905,141700,22135038,449,449,449,449,726
|
|
20240905,141600,21809064,449,449,449,449,0
|
|
20240905,141500,21809064,449,449,449,449,0
|
|
20240905,141400,21809064,449,449,449,449,0
|
|
20240905,141300,21809064,449,449,449,449,0
|
|
20240905,141200,21809064,449,449,449,449,0
|
|
20240905,141100,21809064,449,449,449,449,0
|
|
20240905,141000,21809064,449,449,449,449,0
|
|
20240905,140900,21809064,449,449,449,449,0
|
|
20240905,140800,21809064,449,449,449,449,0
|
|
20240905,140700,21809064,449,449,449,449,225
|
|
20240905,140600,21708039,449,449,449,449,0
|
|
20240905,140500,21708039,449,449,449,449,0
|
|
20240905,140400,21708039,449,449,449,449,0
|
|
20240905,140300,21708039,449,449,449,449,0
|
|
20240905,140200,21708039,449,449,449,449,0
|
|
20240905,140100,21708039,449,449,449,449,0
|
|
20240905,140000,21708039,449,449,449,449,0
|
|
20240905,135900,21708039,449,449,449,449,0
|
|
20240905,135800,21708039,449,449,449,449,0
|
|
20240905,135700,21708039,449,449,449,449,0
|
|
20240905,135600,21708039,449,449,449,449,0
|
|
20240905,135500,21708039,449,449,449,449,1
|
|
20240905,135400,21707590,449,449,449,449,0
|
|
20240905,135300,21707590,449,449,449,449,0
|
|
20240905,135200,21707590,449,449,449,449,0
|
|
20240905,135100,21707590,449,449,449,449,0
|
|
20240905,135000,21707590,449,449,449,449,0
|
|
20240905,134900,21707590,449,449,449,449,3000
|
|
20240905,134800,20360590,449,449,449,449,0
|
|
20240905,134700,20360590,449,449,449,449,0
|
|
20240905,134600,20360590,449,449,449,449,0
|
|
20240905,134500,20360590,449,449,449,449,0
|
|
20240905,134400,20360590,449,449,449,449,0
|
|
20240905,134300,20360590,449,449,449,449,0
|
|
20240905,134200,20360590,449,449,449,449,0
|
|
20240905,134100,20360590,449,449,449,449,4104
|
|
20240905,134000,18517894,449,449,449,449,0
|
|
20240905,133900,18517894,449,449,449,449,0
|
|
20240905,133800,18517894,449,449,449,449,1
|
|
20240905,133700,18517445,449,449,449,449,0
|
|
20240905,133600,18517445,449,449,449,449,0
|
|
20240905,133500,18517445,449,449,449,449,0
|
|
20240905,133400,18517445,449,449,449,449,0
|
|
20240905,133300,18517445,449,449,449,449,1
|
|
20240905,133200,18516996,451,451,451,451,1
|
|
20240905,133100,18516545,449,449,449,449,3566
|
|
20240905,133000,16915411,451,451,451,451,0
|
|
20240905,132900,16915411,451,451,451,451,0
|
|
20240905,132800,16915411,451,449,451,449,1004
|
|
20240905,132700,16464611,451,451,451,451,0
|
|
20240905,132600,16464611,451,451,451,451,0
|
|
20240905,132500,16464611,451,451,451,451,0
|
|
20240905,132400,16464611,451,451,451,451,0
|
|
20240905,132300,16464611,451,451,451,451,0
|
|
20240905,132200,16464611,451,451,451,451,0
|
|
20240905,132100,16464611,451,451,451,451,0
|
|
20240905,132000,16464611,451,451,451,451,0
|
|
20240905,131900,16464611,451,451,451,451,0
|
|
20240905,131800,16464611,451,451,451,451,1
|
|
20240905,131700,16464160,453,453,453,453,0
|
|
20240905,131600,16464160,453,453,453,453,0
|
|
20240905,131500,16464160,453,453,453,453,0
|
|
20240905,131400,16464160,453,453,453,453,0
|
|
20240905,131300,16464160,453,451,453,451,10
|
|
20240905,131200,16459646,450,450,450,450,0
|
|
20240905,131100,16459646,450,450,450,450,0
|
|
20240905,131000,16459646,450,450,450,450,0
|
|
20240905,130900,16459646,450,450,450,450,0
|
|
20240905,130800,16459646,450,450,450,450,111
|
|
20240905,130700,16409696,450,450,450,450,0
|
|
20240905,130600,16409696,450,450,450,450,0
|
|
20240905,130500,16409696,450,450,450,450,0
|
|
20240905,130400,16409696,450,450,450,450,21
|
|
20240905,130300,16400246,451,451,451,451,0
|
|
20240905,130200,16400246,451,451,451,451,0
|
|
20240905,130100,16400246,451,451,451,451,0
|
|
20240905,130000,16400246,451,451,451,451,0
|
|
20240905,125900,16400246,451,451,451,451,50
|
|
20240905,125800,16377696,452,452,452,452,0
|
|
20240905,125700,16377696,452,452,452,452,0
|
|
20240905,125600,16377696,452,452,452,452,0
|
|
20240905,125500,16377696,452,452,452,452,0
|
|
20240905,125400,16377696,452,452,452,452,0
|
|
20240905,125300,16377696,452,452,452,452,0
|
|
20240905,125200,16377696,452,452,452,452,0
|
|
20240905,125100,16377696,452,452,452,452,0
|
|
20240905,125000,16377696,452,452,452,452,0
|
|
20240905,124900,16377696,452,452,452,452,0
|
|
20240905,124800,16377696,452,452,452,452,0
|
|
20240905,124700,16377696,452,452,452,452,0
|
|
20240905,124600,16377696,452,452,452,452,0
|
|
20240905,124500,16377696,452,452,452,452,0
|
|
20240905,124400,16377696,452,452,452,452,0
|
|
20240905,124300,16377696,452,452,452,452,0
|
|
20240905,124200,16377696,452,452,452,452,0
|
|
20240905,124100,16377696,452,452,452,452,0
|
|
20240905,124000,16377696,452,451,452,451,59
|
|
20240905,123900,16351086,453,453,453,453,0
|
|
20240905,123800,16351086,453,453,453,453,0
|
|
20240905,123700,16351086,453,453,453,453,0
|
|
20240905,123600,16351086,453,453,453,453,0
|
|
20240905,123500,16351086,453,453,453,453,0
|
|
20240905,123400,16351086,453,453,453,453,0
|
|
20240905,123300,16351086,453,453,453,453,0
|
|
20240905,123200,16351086,453,453,453,453,0
|
|
20240905,123100,16351086,453,453,453,453,0
|
|
20240905,123000,16351086,453,453,453,453,0
|
|
20240905,122900,16351086,453,453,453,453,0
|
|
20240905,122800,16351086,453,453,453,453,0
|
|
20240905,122700,16351086,453,453,453,453,0
|
|
20240905,122600,16351086,453,453,453,453,0
|
|
20240905,122500,16351086,453,453,453,453,0
|
|
20240905,122400,16351086,453,453,453,453,0
|
|
20240905,122300,16351086,453,453,453,453,0
|
|
20240905,122200,16351086,453,453,453,453,0
|
|
20240905,122100,16351086,453,453,453,453,0
|
|
20240905,122000,16351086,453,453,453,453,0
|
|
20240905,121900,16351086,453,453,453,453,0
|
|
20240905,121800,16351086,453,453,453,453,0
|
|
20240905,121700,16351086,453,453,453,453,0
|
|
20240905,121600,16351086,453,453,453,453,0
|
|
20240905,121500,16351086,453,453,453,453,0
|
|
20240905,121400,16351086,453,453,453,453,0
|
|
20240905,121300,16351086,453,453,453,453,0
|
|
20240905,121200,16351086,453,453,453,453,0
|
|
20240905,121100,16351086,453,453,453,453,0
|
|
20240905,121000,16351086,453,453,453,453,0
|
|
20240905,120900,16351086,453,453,453,453,0
|
|
20240905,120800,16351086,453,453,453,453,0
|
|
20240905,120700,16351086,453,453,453,453,0
|
|
20240905,120600,16351086,453,453,453,453,0
|
|
20240905,120500,16351086,453,453,453,453,0
|
|
20240905,120400,16351086,453,453,453,453,0
|
|
20240905,120300,16351086,453,453,453,453,0
|
|
20240905,120200,16351086,453,453,453,453,0
|
|
20240905,120100,16351086,453,453,453,453,0
|
|
20240905,120000,16351086,453,452,453,452,6
|
|
20240905,115900,16348373,451,451,451,451,0
|
|
20240905,115800,16348373,451,451,451,451,0
|
|
20240905,115700,16348373,451,451,451,451,1
|
|
20240905,115600,16347922,451,451,451,451,0
|
|
20240905,115500,16347922,451,451,451,451,0
|
|
20240905,115400,16347922,451,451,451,451,0
|
|
20240905,115300,16347922,451,451,451,451,0
|
|
20240905,115200,16347922,451,451,451,451,0
|
|
20240905,115100,16347922,451,451,451,451,4000
|
|
20240905,115000,14543922,453,453,453,453,0
|
|
20240905,114900,14543922,453,453,453,453,0
|
|
20240905,114800,14543922,453,453,453,453,0
|
|
20240905,114700,14543922,453,453,453,453,0
|
|
20240905,114600,14543922,453,453,453,453,0
|
|
20240905,114500,14543922,453,453,453,453,0
|
|
20240905,114400,14543922,453,453,453,453,0
|
|
20240905,114300,14543922,453,453,453,453,0
|
|
20240905,114200,14543922,453,453,453,453,0
|
|
20240905,114100,14543922,453,453,453,453,0
|
|
20240905,114000,14543922,453,453,453,453,0
|
|
20240905,113900,14543922,453,453,453,453,0
|
|
20240905,113800,14543922,453,453,453,453,0
|
|
20240905,113700,14543922,453,453,453,453,0
|
|
20240905,113600,14543922,453,453,453,453,279
|
|
20240905,113500,14417535,453,453,453,453,0
|
|
20240905,113400,14417535,453,453,453,453,0
|
|
20240905,113300,14417535,453,453,453,453,0
|
|
20240905,113200,14417535,453,452,453,452,219
|
|
20240905,113100,14318476,452,452,452,452,0
|
|
20240905,113000,14318476,452,451,452,451,2172
|
|
20240905,112900,13338903,451,451,451,451,0
|
|
20240905,112800,13338903,451,451,451,451,1
|
|
20240905,112700,13338452,451,451,451,451,0
|
|
20240905,112600,13338452,451,451,451,451,2246
|
|
20240905,112500,12325506,452,452,452,452,0
|
|
20240905,112400,12325506,452,452,452,452,328
|
|
20240905,112300,12177250,453,453,453,453,0
|
|
20240905,112200,12177250,453,453,453,453,0
|
|
20240905,112100,12177250,453,453,453,453,0
|
|
20240905,112000,12177250,453,453,453,453,0
|
|
20240905,111900,12177250,453,453,453,453,0
|
|
20240905,111800,12177250,453,453,453,453,5
|
|
20240905,111700,12174985,454,454,454,454,0
|
|
20240905,111600,12174985,454,454,454,454,0
|
|
20240905,111500,12174985,454,454,454,454,0
|
|
20240905,111400,12174985,454,454,454,454,0
|
|
20240905,111300,12174985,454,454,454,454,0
|
|
20240905,111200,12174985,454,454,454,454,0
|
|
20240905,111100,12174985,454,454,454,454,0
|
|
20240905,111000,12174985,454,454,454,454,0
|
|
20240905,110900,12174985,454,454,454,454,0
|
|
20240905,110800,12174985,454,454,454,454,0
|
|
20240905,110700,12174985,454,453,454,453,411
|
|
20240905,110600,11988393,454,454,454,454,0
|
|
20240905,110500,11988393,454,454,454,454,0
|
|
20240905,110400,11988393,454,454,454,454,0
|
|
20240905,110300,11988393,454,454,454,454,0
|
|
20240905,110200,11988393,454,454,454,454,0
|
|
20240905,110100,11988393,454,454,454,454,0
|
|
20240905,110000,11988393,454,454,454,454,0
|
|
20240905,105900,11988393,454,454,454,454,0
|
|
20240905,105800,11988393,454,454,454,454,0
|
|
20240905,105700,11988393,454,454,454,454,0
|
|
20240905,105600,11988393,454,452,454,452,434
|
|
20240905,105500,11791748,452,452,452,452,0
|
|
20240905,105400,11791748,452,452,452,452,0
|
|
20240905,105300,11791748,452,452,452,452,702
|
|
20240905,105200,11474444,452,452,452,452,1
|
|
20240905,105100,11473992,454,454,454,454,1
|
|
20240905,105000,11473538,454,454,454,454,0
|
|
20240905,104900,11473538,454,454,454,454,0
|
|
20240905,104800,11473538,454,454,454,454,0
|
|
20240905,104700,11473538,454,454,454,454,0
|
|
20240905,104600,11473538,454,454,454,454,0
|
|
20240905,104500,11473538,454,454,454,454,0
|
|
20240905,104400,11473538,454,454,454,454,2
|
|
20240905,104300,11472630,454,454,454,454,0
|
|
20240905,104200,11472630,454,454,454,454,0
|
|
20240905,104100,11472630,454,454,454,454,0
|
|
20240905,104000,11472630,454,454,454,454,0
|
|
20240905,103900,11472630,454,454,454,454,0
|
|
20240905,103800,11472630,454,454,454,454,0
|
|
20240905,103700,11472630,454,454,454,454,0
|
|
20240905,103600,11472630,454,454,454,454,0
|
|
20240905,103500,11472630,454,454,454,454,0
|
|
20240905,103400,11472630,454,454,454,454,0
|
|
20240905,103300,11472630,454,454,454,454,0
|
|
20240905,103200,11472630,454,454,454,454,0
|
|
20240905,103100,11472630,454,454,454,454,0
|
|
20240905,103000,11472630,454,454,454,454,0
|
|
20240905,102900,11472630,454,454,454,454,0
|
|
20240905,102800,11472630,454,454,454,454,0
|
|
20240905,102700,11472630,454,454,454,454,0
|
|
20240905,102600,11472630,454,454,454,454,0
|
|
20240905,102500,11472630,454,454,454,454,0
|
|
20240905,102400,11472630,454,454,454,454,0
|
|
20240905,102300,11472630,454,454,454,454,0
|
|
20240905,102200,11472630,454,454,454,454,0
|
|
20240905,102100,11472630,454,454,454,454,0
|
|
20240905,102000,11472630,454,454,454,454,2
|
|
20240905,101900,11471722,454,454,454,454,0
|
|
20240905,101800,11471722,454,454,454,454,0
|
|
20240905,101700,11471722,454,454,454,454,0
|
|
20240905,101600,11471722,454,454,454,454,0
|
|
20240905,101500,11471722,454,454,454,454,0
|
|
20240905,101400,11471722,454,454,454,454,0
|
|
20240905,101300,11471722,454,454,454,454,0
|
|
20240905,101200,11471722,454,454,454,454,0
|
|
20240905,101100,11471722,454,454,454,454,0
|
|
20240905,101000,11471722,454,454,454,454,0
|
|
20240905,100900,11471722,454,454,454,454,5
|
|
20240905,100800,11469452,454,454,454,454,0
|
|
20240905,100700,11469452,454,454,454,454,0
|
|
20240905,100600,11469452,454,454,454,454,0
|
|
20240905,100500,11469452,454,454,454,454,0
|
|
20240905,100400,11469452,454,454,454,454,7
|
|
20240905,100300,11466274,454,454,454,454,1
|
|
20240905,100200,11465820,454,454,454,454,0
|
|
20240905,100100,11465820,454,454,454,454,0
|
|
20240905,100000,11465820,454,454,454,454,0
|
|
20240905,095900,11465820,454,454,454,454,0
|
|
20240905,095800,11465820,454,454,454,454,0
|
|
20240905,095700,11465820,454,454,454,454,0
|
|
20240905,095600,11465820,454,454,454,454,1
|
|
20240905,095500,11465366,454,454,454,454,0
|
|
20240905,095400,11465366,454,454,454,454,0
|
|
20240905,095300,11465366,454,454,454,454,0
|
|
20240905,095200,11465366,454,454,454,454,0
|
|
20240905,095100,11465366,454,454,454,454,0
|
|
20240905,095000,11465366,454,454,454,454,0
|
|
20240905,094900,11465366,454,454,454,454,0
|
|
20240905,094800,11465366,454,454,454,454,2
|
|
20240905,094700,11464458,454,454,454,454,0
|
|
20240905,094600,11464458,454,454,454,454,2000
|
|
20240905,094500,10556458,454,454,454,454,0
|
|
20240905,094400,10556458,454,454,454,453,1946
|
|
20240905,094300,9674918,455,458,458,455,8713
|
|
20240905,094200,5698010,458,458,458,458,0
|
|
20240905,094100,5698010,458,458,458,458,0
|
|
20240905,094000,5698010,458,458,458,458,50
|
|
20240905,093900,5675110,458,458,458,458,240
|
|
20240905,093800,5565190,458,458,458,458,0
|
|
20240905,093700,5565190,458,459,459,457,362
|
|
20240905,093600,5399748,463,459,463,459,3
|
|
20240905,093500,5398367,463,463,463,463,0
|
|
20240905,093400,5398367,463,458,463,458,6
|
|
20240905,093300,5395607,458,458,463,458,31
|
|
20240905,093200,5381299,457,455,463,455,56
|
|
20240905,093100,5355568,455,455,455,455,4
|
|
20240905,093000,5353748,457,455,457,455,10
|
|
20240905,092900,5349188,455,455,455,455,0
|
|
20240905,092800,5349188,455,455,455,455,0
|
|
20240905,092700,5349188,455,455,455,455,0
|
|
20240905,092600,5349188,455,455,455,455,0
|
|
20240905,092500,5349188,455,455,455,455,2
|
|
20240905,092400,5348278,455,455,455,455,0
|
|
20240905,092300,5348278,455,455,455,455,0
|
|
20240905,092200,5348278,455,455,455,455,0
|
|
20240905,092100,5348278,455,455,455,455,1
|
|
20240905,092000,5347823,455,455,455,455,0
|
|
20240905,091900,5347823,455,455,455,455,0
|
|
20240905,091800,5347823,455,455,455,455,1
|
|
20240905,091700,5347368,454,453,454,453,951
|
|
20240905,091600,4916563,452,452,452,452,1398
|
|
20240905,091500,4284667,452,452,452,452,2000
|
|
20240905,091400,3380667,452,452,452,452,0
|
|
20240905,091300,3380667,452,452,452,452,0
|
|
20240905,091200,3380667,452,452,452,452,20
|
|
20240905,091100,3371627,452,452,452,452,0
|
|
20240905,091000,3371627,452,452,452,452,5
|
|
20240905,090900,3369367,452,452,452,452,2
|
|
20240905,090800,3368463,451,451,451,451,1
|
|
20240905,090700,3368012,451,451,451,451,129
|
|
20240905,090600,3309833,451,450,451,450,1278
|
|
20240905,090500,2733526,450,450,450,450,0
|
|
20240905,090400,2733526,450,447,450,447,4427
|
|
20240905,090300,749826,445,445,445,445,0
|
|
20240905,090200,749826,445,450,450,445,1609
|
|
20240905,090100,27003,453,453,453,453,1
|
|
20240905,090000,26550,450,450,450,450,59
|