593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185000,19948783,424,424,424,424,7297
|
|
20240906,184900,19948783,424,424,424,424,0
|
|
20240906,184800,19948783,424,424,424,424,0
|
|
20240906,184700,19948783,424,424,424,424,0
|
|
20240906,184600,19948783,424,424,424,424,0
|
|
20240906,184500,19948783,424,424,424,424,0
|
|
20240906,184400,19948783,424,424,424,424,0
|
|
20240906,184300,19948783,424,424,424,424,0
|
|
20240906,184200,19948783,424,424,424,424,0
|
|
20240906,184100,19948783,424,424,424,424,0
|
|
20240906,184000,19948783,424,424,424,424,0
|
|
20240906,183900,19948783,424,424,424,424,0
|
|
20240906,183800,19948783,424,424,424,424,0
|
|
20240906,183700,19948783,424,424,424,424,0
|
|
20240906,183600,19948783,424,424,424,424,0
|
|
20240906,183500,19948783,424,424,424,424,0
|
|
20240906,183400,19948783,424,424,424,424,0
|
|
20240906,183300,19948783,424,424,424,424,0
|
|
20240906,183200,19948783,424,424,424,424,0
|
|
20240906,183100,19948783,424,424,424,424,0
|
|
20240906,183000,19948783,424,424,424,424,0
|
|
20240906,182900,19948783,424,424,424,424,0
|
|
20240906,182800,19948783,424,424,424,424,0
|
|
20240906,182700,19948783,424,424,424,424,0
|
|
20240906,182600,19948783,424,424,424,424,0
|
|
20240906,182500,19948783,424,424,424,424,0
|
|
20240906,182400,19948783,424,424,424,424,0
|
|
20240906,182300,19948783,424,424,424,424,0
|
|
20240906,182200,19948783,424,424,424,424,0
|
|
20240906,182100,19948783,424,424,424,424,0
|
|
20240906,182000,19948783,424,424,424,424,7297
|
|
20240906,181900,19948783,424,424,424,424,0
|
|
20240906,181800,19948783,424,424,424,424,0
|
|
20240906,181700,19948783,424,424,424,424,0
|
|
20240906,181600,19948783,424,424,424,424,0
|
|
20240906,181500,19948783,424,424,424,424,0
|
|
20240906,181400,19948783,424,424,424,424,0
|
|
20240906,181300,19948783,424,424,424,424,0
|
|
20240906,181200,19948783,424,424,424,424,0
|
|
20240906,181100,19948783,424,424,424,424,0
|
|
20240906,181000,19948783,424,424,424,424,0
|
|
20240906,180900,19948783,424,424,424,424,0
|
|
20240906,180800,19948783,424,424,424,424,0
|
|
20240906,180700,19948783,424,424,424,424,0
|
|
20240906,180600,19948783,424,424,424,424,0
|
|
20240906,180500,19948783,424,424,424,424,0
|
|
20240906,180400,19948783,424,424,424,424,0
|
|
20240906,180300,19948783,424,424,424,424,0
|
|
20240906,180200,19948783,424,424,424,424,0
|
|
20240906,180100,19948783,424,424,424,424,0
|
|
20240906,180000,19948783,424,424,424,424,0
|
|
20240906,175900,19948783,424,424,424,424,0
|
|
20240906,175800,19948783,424,424,424,424,0
|
|
20240906,175700,19948783,424,424,424,424,0
|
|
20240906,175600,19948783,424,424,424,424,0
|
|
20240906,175500,19948783,424,424,424,424,0
|
|
20240906,175400,19948783,424,424,424,424,0
|
|
20240906,175300,19948783,424,424,424,424,0
|
|
20240906,175200,19948783,424,424,424,424,0
|
|
20240906,175100,19948783,424,424,424,424,0
|
|
20240906,175000,19948783,424,424,424,424,7297
|
|
20240906,174900,19948783,424,424,424,424,0
|
|
20240906,174800,19948783,424,424,424,424,0
|
|
20240906,174700,19948783,424,424,424,424,0
|
|
20240906,174600,19948783,424,424,424,424,0
|
|
20240906,174500,19948783,424,424,424,424,0
|
|
20240906,174400,19948783,424,424,424,424,0
|
|
20240906,174300,19948783,424,424,424,424,0
|
|
20240906,174200,19948783,424,424,424,424,0
|
|
20240906,174100,19948783,424,424,424,424,0
|
|
20240906,174000,19948783,424,424,424,424,0
|
|
20240906,173900,19948783,424,424,424,424,0
|
|
20240906,173800,19948783,424,424,424,424,0
|
|
20240906,173700,19948783,424,424,424,424,0
|
|
20240906,173600,19948783,424,424,424,424,0
|
|
20240906,173500,19948783,424,424,424,424,0
|
|
20240906,173400,19948783,424,424,424,424,0
|
|
20240906,173300,19948783,424,424,424,424,0
|
|
20240906,173200,19948783,424,424,424,424,0
|
|
20240906,173100,19948783,424,424,424,424,0
|
|
20240906,173000,19948783,424,424,424,424,0
|
|
20240906,172900,19948783,424,424,424,424,0
|
|
20240906,172800,19948783,424,424,424,424,0
|
|
20240906,172700,19948783,424,424,424,424,0
|
|
20240906,172600,19948783,424,424,424,424,0
|
|
20240906,172500,19948783,424,424,424,424,0
|
|
20240906,172400,19948783,424,424,424,424,0
|
|
20240906,172300,19948783,424,424,424,424,0
|
|
20240906,172200,19948783,424,424,424,424,0
|
|
20240906,172100,19948783,424,424,424,424,0
|
|
20240906,172000,19948783,424,424,424,424,7297
|
|
20240906,171900,19948783,424,424,424,424,0
|
|
20240906,171800,19948783,424,424,424,424,0
|
|
20240906,171700,19948783,424,424,424,424,0
|
|
20240906,171600,19948783,424,424,424,424,0
|
|
20240906,171500,19948783,424,424,424,424,0
|
|
20240906,171400,19948783,424,424,424,424,0
|
|
20240906,171300,19948783,424,424,424,424,0
|
|
20240906,171200,19948783,424,424,424,424,0
|
|
20240906,171100,19948783,424,424,424,424,0
|
|
20240906,171000,19948783,424,424,424,424,0
|
|
20240906,170900,19948783,424,424,424,424,0
|
|
20240906,170800,19948783,424,424,424,424,0
|
|
20240906,170700,19948783,424,424,424,424,0
|
|
20240906,170600,19948783,424,424,424,424,0
|
|
20240906,170500,19948783,424,424,424,424,0
|
|
20240906,170400,19948783,424,424,424,424,0
|
|
20240906,170300,19948783,424,424,424,424,0
|
|
20240906,170200,19948783,424,424,424,424,0
|
|
20240906,170100,19948783,424,424,424,424,0
|
|
20240906,170000,19948783,424,424,424,424,0
|
|
20240906,165900,19948783,424,424,424,424,0
|
|
20240906,165800,19948783,424,424,424,424,0
|
|
20240906,165700,19948783,424,424,424,424,0
|
|
20240906,165600,19948783,424,424,424,424,0
|
|
20240906,165500,19948783,424,424,424,424,0
|
|
20240906,165400,19948783,424,424,424,424,0
|
|
20240906,165300,19948783,424,424,424,424,0
|
|
20240906,165200,19948783,424,424,424,424,0
|
|
20240906,165100,19948783,424,424,424,424,0
|
|
20240906,165000,19948783,424,424,424,424,7297
|
|
20240906,164900,19948783,424,424,424,424,0
|
|
20240906,164800,19948783,424,424,424,424,0
|
|
20240906,164700,19948783,424,424,424,424,0
|
|
20240906,164600,19948783,424,424,424,424,0
|
|
20240906,164500,19948783,424,424,424,424,0
|
|
20240906,164400,19948783,424,424,424,424,0
|
|
20240906,164300,19948783,424,424,424,424,0
|
|
20240906,164200,19948783,424,424,424,424,0
|
|
20240906,164100,19948783,424,424,424,424,0
|
|
20240906,164000,19948783,424,424,424,424,0
|
|
20240906,163900,19948783,424,424,424,424,0
|
|
20240906,163800,19948783,424,424,424,424,0
|
|
20240906,163700,19948783,424,424,424,424,0
|
|
20240906,163600,19948783,424,424,424,424,0
|
|
20240906,163500,19948783,424,424,424,424,0
|
|
20240906,163400,19948783,424,424,424,424,0
|
|
20240906,163300,19948783,424,424,424,424,0
|
|
20240906,163200,19948783,424,424,424,424,0
|
|
20240906,163100,19948783,424,424,424,424,0
|
|
20240906,163000,19948783,424,424,424,424,0
|
|
20240906,162900,19948783,424,424,424,424,0
|
|
20240906,162800,19948783,424,424,424,424,0
|
|
20240906,162700,19948783,424,424,424,424,0
|
|
20240906,162600,19948783,424,424,424,424,0
|
|
20240906,162500,19948783,424,424,424,424,0
|
|
20240906,162400,19948783,424,424,424,424,0
|
|
20240906,162300,19948783,424,424,424,424,0
|
|
20240906,162200,19948783,424,424,424,424,0
|
|
20240906,162100,19948783,424,424,424,424,0
|
|
20240906,162000,19948783,424,424,424,424,7297
|
|
20240906,161900,19948783,424,424,424,424,0
|
|
20240906,161800,19948783,424,424,424,424,0
|
|
20240906,161700,19948783,424,424,424,424,0
|
|
20240906,161600,19948783,424,424,424,424,0
|
|
20240906,161500,19948783,424,424,424,424,0
|
|
20240906,161400,19948783,424,424,424,424,0
|
|
20240906,161300,19948783,424,424,424,424,0
|
|
20240906,161200,19948783,424,424,424,424,0
|
|
20240906,161100,19948783,424,424,424,424,0
|
|
20240906,161000,19948783,424,424,424,424,0
|
|
20240906,160900,19948783,424,424,424,424,0
|
|
20240906,160800,19948783,424,424,424,424,0
|
|
20240906,160700,19948783,424,424,424,424,0
|
|
20240906,160600,19948783,424,424,424,424,0
|
|
20240906,160500,19948783,424,424,424,424,0
|
|
20240906,160400,19948783,424,424,424,424,0
|
|
20240906,160300,19948783,424,424,424,424,0
|
|
20240906,160200,19948783,424,424,424,424,0
|
|
20240906,160100,19948783,424,424,424,424,0
|
|
20240906,160000,19948783,424,424,424,424,0
|
|
20240906,155900,19948783,424,424,424,424,0
|
|
20240906,155800,19948783,424,424,424,424,0
|
|
20240906,155700,19948783,424,424,424,424,0
|
|
20240906,155600,19948783,424,424,424,424,0
|
|
20240906,155500,19948783,424,424,424,424,0
|
|
20240906,155400,19948783,424,424,424,424,0
|
|
20240906,155300,19948783,424,424,424,424,0
|
|
20240906,155200,19948783,424,424,424,424,0
|
|
20240906,155100,19948783,424,424,424,424,0
|
|
20240906,155000,19948783,424,424,424,424,7297
|
|
20240906,154900,19948783,424,424,424,424,0
|
|
20240906,154800,19948783,424,424,424,424,0
|
|
20240906,154700,19948783,424,424,424,424,0
|
|
20240906,154600,19948783,424,424,424,424,0
|
|
20240906,154500,19948783,424,424,424,424,0
|
|
20240906,154400,19948783,424,424,424,424,0
|
|
20240906,154300,19948783,424,424,424,424,0
|
|
20240906,154200,19948783,424,424,424,424,0
|
|
20240906,154100,19948783,424,424,424,424,0
|
|
20240906,154000,19948783,424,424,424,424,0
|
|
20240906,153900,19948783,424,424,424,424,0
|
|
20240906,153800,19948783,424,424,424,424,0
|
|
20240906,153700,19948783,424,424,424,424,0
|
|
20240906,153600,19948783,424,424,424,424,0
|
|
20240906,153500,19948783,424,424,424,424,0
|
|
20240906,153400,19948783,424,424,424,424,0
|
|
20240906,153300,19948783,424,424,424,424,0
|
|
20240906,153200,19948783,424,424,424,424,0
|
|
20240906,153100,19948783,424,424,424,424,0
|
|
20240906,153000,19948783,424,424,424,424,7297
|
|
20240906,152900,16854855,441,441,441,441,0
|
|
20240906,152800,16854855,441,441,441,441,0
|
|
20240906,152700,16854855,441,441,441,441,0
|
|
20240906,152600,16854855,441,441,441,441,0
|
|
20240906,152500,16854855,441,441,441,441,0
|
|
20240906,152400,16854855,441,441,441,441,0
|
|
20240906,152300,16854855,441,441,441,441,0
|
|
20240906,152200,16854855,441,441,441,441,0
|
|
20240906,152100,16854855,441,441,441,441,0
|
|
20240906,152000,16854855,441,441,441,441,0
|
|
20240906,151900,16854855,441,441,441,441,0
|
|
20240906,151800,16854855,441,441,441,441,217
|
|
20240906,151700,16759158,440,440,440,440,0
|
|
20240906,151600,16759158,440,440,440,440,0
|
|
20240906,151500,16759158,440,440,440,440,0
|
|
20240906,151400,16759158,440,440,440,440,0
|
|
20240906,151300,16759158,440,440,440,440,0
|
|
20240906,151200,16759158,440,440,440,440,0
|
|
20240906,151100,16759158,440,440,440,440,0
|
|
20240906,151000,16759158,440,440,440,440,5
|
|
20240906,150900,16756958,440,440,440,440,0
|
|
20240906,150800,16756958,440,440,440,440,0
|
|
20240906,150700,16756958,440,440,440,440,0
|
|
20240906,150600,16756958,440,440,440,440,0
|
|
20240906,150500,16756958,440,440,440,440,320
|
|
20240906,150400,16616158,441,441,441,441,0
|
|
20240906,150300,16616158,441,441,441,441,0
|
|
20240906,150200,16616158,441,441,441,441,1
|
|
20240906,150100,16615717,441,441,441,441,0
|
|
20240906,150000,16615717,441,441,441,441,0
|
|
20240906,145900,16615717,441,441,441,441,0
|
|
20240906,145800,16615717,441,441,441,441,0
|
|
20240906,145700,16615717,441,441,441,441,1
|
|
20240906,145600,16615276,441,441,441,441,0
|
|
20240906,145500,16615276,441,441,441,441,0
|
|
20240906,145400,16615276,441,441,441,441,0
|
|
20240906,145300,16615276,441,441,441,441,0
|
|
20240906,145200,16615276,441,441,441,441,0
|
|
20240906,145100,16615276,441,441,441,441,0
|
|
20240906,145000,16615276,441,441,441,441,30
|
|
20240906,144900,16602046,440,440,440,440,0
|
|
20240906,144800,16602046,440,440,440,440,0
|
|
20240906,144700,16602046,440,440,440,440,0
|
|
20240906,144600,16602046,440,440,440,440,19
|
|
20240906,144500,16593686,440,440,440,440,0
|
|
20240906,144400,16593686,440,440,440,440,0
|
|
20240906,144300,16593686,440,440,440,440,0
|
|
20240906,144200,16593686,440,440,440,440,0
|
|
20240906,144100,16593686,440,440,440,440,0
|
|
20240906,144000,16593686,440,440,440,440,0
|
|
20240906,143900,16593686,440,440,440,440,1000
|
|
20240906,143800,16153686,441,441,441,441,0
|
|
20240906,143700,16153686,441,441,441,441,1
|
|
20240906,143600,16153245,440,440,440,440,0
|
|
20240906,143500,16153245,440,442,442,439,15504
|
|
20240906,143400,9329934,442,442,442,442,10
|
|
20240906,143300,9325514,444,444,444,444,1
|
|
20240906,143200,9325070,443,443,443,443,0
|
|
20240906,143100,9325070,443,443,443,443,0
|
|
20240906,143000,9325070,443,443,443,443,0
|
|
20240906,142900,9325070,443,443,443,443,1654
|
|
20240906,142800,8592348,444,444,444,444,0
|
|
20240906,142700,8592348,444,444,444,444,0
|
|
20240906,142600,8592348,444,444,444,444,0
|
|
20240906,142500,8592348,444,444,444,444,0
|
|
20240906,142400,8592348,444,444,444,444,0
|
|
20240906,142300,8592348,444,444,444,444,0
|
|
20240906,142200,8592348,444,444,444,444,0
|
|
20240906,142100,8592348,444,444,444,444,0
|
|
20240906,142000,8592348,444,444,444,444,0
|
|
20240906,141900,8592348,444,444,444,444,0
|
|
20240906,141800,8592348,444,444,444,444,0
|
|
20240906,141700,8592348,444,444,444,444,50
|
|
20240906,141600,8570148,444,444,444,444,119
|
|
20240906,141500,8517312,443,443,443,443,0
|
|
20240906,141400,8517312,443,443,443,443,0
|
|
20240906,141300,8517312,443,443,443,443,300
|
|
20240906,141200,8384412,443,443,443,443,0
|
|
20240906,141100,8384412,443,443,443,443,0
|
|
20240906,141000,8384412,443,443,443,443,0
|
|
20240906,140900,8384412,443,443,443,443,0
|
|
20240906,140800,8384412,443,443,443,443,858
|
|
20240906,140700,8004318,443,443,443,443,5
|
|
20240906,140600,8002103,442,442,442,442,0
|
|
20240906,140500,8002103,442,442,442,442,0
|
|
20240906,140400,8002103,442,442,442,442,0
|
|
20240906,140300,8002103,442,442,442,442,0
|
|
20240906,140200,8002103,442,442,442,442,0
|
|
20240906,140100,8002103,442,442,442,442,0
|
|
20240906,140000,8002103,442,442,442,442,0
|
|
20240906,135900,8002103,442,442,442,442,0
|
|
20240906,135800,8002103,442,442,442,442,0
|
|
20240906,135700,8002103,442,442,442,442,0
|
|
20240906,135600,8002103,442,442,442,442,0
|
|
20240906,135500,8002103,442,442,442,442,0
|
|
20240906,135400,8002103,442,442,442,442,0
|
|
20240906,135300,8002103,442,442,442,442,0
|
|
20240906,135200,8002103,442,442,442,442,220
|
|
20240906,135100,7904863,442,442,442,442,0
|
|
20240906,135000,7904863,442,442,442,442,0
|
|
20240906,134900,7904863,442,442,442,442,0
|
|
20240906,134800,7904863,442,442,442,442,0
|
|
20240906,134700,7904863,442,442,442,442,0
|
|
20240906,134600,7904863,442,442,442,442,1
|
|
20240906,134500,7904421,442,442,442,442,0
|
|
20240906,134400,7904421,442,442,442,442,14
|
|
20240906,134300,7898233,443,443,443,443,0
|
|
20240906,134200,7898233,443,443,443,443,0
|
|
20240906,134100,7898233,443,443,443,443,0
|
|
20240906,134000,7898233,443,443,443,443,173
|
|
20240906,133900,7821594,442,442,442,442,0
|
|
20240906,133800,7821594,442,442,442,442,89
|
|
20240906,133700,7782256,441,441,441,441,0
|
|
20240906,133600,7782256,441,441,441,441,0
|
|
20240906,133500,7782256,441,441,441,441,0
|
|
20240906,133400,7782256,441,441,441,441,0
|
|
20240906,133300,7782256,441,441,441,441,0
|
|
20240906,133200,7782256,441,441,441,441,0
|
|
20240906,133100,7782256,441,441,441,441,4
|
|
20240906,133000,7780492,441,441,441,441,0
|
|
20240906,132900,7780492,441,441,441,441,0
|
|
20240906,132800,7780492,441,441,441,441,0
|
|
20240906,132700,7780492,441,441,441,441,1
|
|
20240906,132600,7780051,441,441,441,441,0
|
|
20240906,132500,7780051,441,441,441,441,322
|
|
20240906,132400,7638049,440,440,440,440,0
|
|
20240906,132300,7638049,440,440,440,440,0
|
|
20240906,132200,7638049,440,440,440,440,0
|
|
20240906,132100,7638049,440,440,440,440,0
|
|
20240906,132000,7638049,440,440,440,440,0
|
|
20240906,131900,7638049,440,440,440,440,2623
|
|
20240906,131800,6483929,440,440,440,440,0
|
|
20240906,131700,6483929,440,440,440,440,20
|
|
20240906,131600,6475129,440,440,440,440,0
|
|
20240906,131500,6475129,440,440,440,440,0
|
|
20240906,131400,6475129,440,440,440,440,0
|
|
20240906,131300,6475129,440,440,440,440,0
|
|
20240906,131200,6475129,440,440,440,440,3
|
|
20240906,131100,6473809,441,441,441,441,0
|
|
20240906,131000,6473809,441,441,441,441,13
|
|
20240906,130900,6468076,441,441,441,441,10
|
|
20240906,130800,6463666,441,441,441,441,5000
|
|
20240906,130700,4258666,440,440,440,440,0
|
|
20240906,130600,4258666,440,440,440,440,1
|
|
20240906,130500,4258226,440,440,440,440,0
|
|
20240906,130400,4258226,440,440,440,440,0
|
|
20240906,130300,4258226,440,440,440,440,0
|
|
20240906,130200,4258226,440,440,440,440,483
|
|
20240906,130100,4045706,440,440,440,440,0
|
|
20240906,130000,4045706,440,440,440,440,0
|
|
20240906,125900,4045706,440,440,440,440,0
|
|
20240906,125800,4045706,440,440,440,440,399
|
|
20240906,125700,3870146,440,440,440,440,7
|
|
20240906,125600,3867066,440,440,440,440,0
|
|
20240906,125500,3867066,440,440,440,440,50
|
|
20240906,125400,3845066,440,440,440,440,0
|
|
20240906,125300,3845066,440,440,440,440,0
|
|
20240906,125200,3845066,440,440,440,440,2
|
|
20240906,125100,3844186,441,441,441,441,0
|
|
20240906,125000,3844186,441,441,441,441,0
|
|
20240906,124900,3844186,441,441,441,441,0
|
|
20240906,124800,3844186,441,441,441,441,0
|
|
20240906,124700,3844186,441,441,441,441,0
|
|
20240906,124600,3844186,441,441,441,441,0
|
|
20240906,124500,3844186,441,441,441,441,0
|
|
20240906,124400,3844186,441,441,441,441,0
|
|
20240906,124300,3844186,441,441,441,441,0
|
|
20240906,124200,3844186,441,441,441,441,0
|
|
20240906,124100,3844186,441,441,441,441,0
|
|
20240906,124000,3844186,441,441,441,441,0
|
|
20240906,123900,3844186,441,441,441,441,0
|
|
20240906,123800,3844186,441,441,441,441,0
|
|
20240906,123700,3844186,441,441,441,441,0
|
|
20240906,123600,3844186,441,441,441,441,0
|
|
20240906,123500,3844186,441,441,441,441,0
|
|
20240906,123400,3844186,441,441,441,441,0
|
|
20240906,123300,3844186,441,441,441,441,0
|
|
20240906,123200,3844186,441,441,441,441,0
|
|
20240906,123100,3844186,441,441,441,441,0
|
|
20240906,123000,3844186,441,441,441,441,0
|
|
20240906,122900,3844186,441,441,441,441,2
|
|
20240906,122800,3843304,441,441,441,441,0
|
|
20240906,122700,3843304,441,441,441,441,0
|
|
20240906,122600,3843304,441,441,441,441,0
|
|
20240906,122500,3843304,441,441,441,441,0
|
|
20240906,122400,3843304,441,441,441,441,0
|
|
20240906,122300,3843304,441,441,441,441,0
|
|
20240906,122200,3843304,441,441,441,441,37
|
|
20240906,122100,3826987,440,440,440,440,796
|
|
20240906,122000,3476747,439,439,439,439,0
|
|
20240906,121900,3476747,439,439,439,439,0
|
|
20240906,121800,3476747,439,439,439,439,0
|
|
20240906,121700,3476747,439,439,439,439,0
|
|
20240906,121600,3476747,439,439,439,439,0
|
|
20240906,121500,3476747,439,439,439,439,0
|
|
20240906,121400,3476747,439,439,439,439,0
|
|
20240906,121300,3476747,439,439,439,439,0
|
|
20240906,121200,3476747,439,439,439,439,0
|
|
20240906,121100,3476747,439,439,439,439,1
|
|
20240906,121000,3476308,439,439,439,439,0
|
|
20240906,120900,3476308,439,439,439,439,0
|
|
20240906,120800,3476308,439,439,439,439,0
|
|
20240906,120700,3476308,439,439,439,439,1
|
|
20240906,120600,3475869,440,440,440,440,0
|
|
20240906,120500,3475869,440,440,440,440,0
|
|
20240906,120400,3475869,440,440,440,440,0
|
|
20240906,120300,3475869,440,440,440,440,0
|
|
20240906,120200,3475869,440,440,440,440,0
|
|
20240906,120100,3475869,440,440,440,440,0
|
|
20240906,120000,3475869,440,440,440,440,0
|
|
20240906,115900,3475869,440,440,440,440,0
|
|
20240906,115800,3475869,440,440,440,440,0
|
|
20240906,115700,3475869,440,440,440,440,0
|
|
20240906,115600,3475869,440,440,440,440,0
|
|
20240906,115500,3475869,440,440,440,440,0
|
|
20240906,115400,3475869,440,440,440,440,0
|
|
20240906,115300,3475869,440,440,440,440,0
|
|
20240906,115200,3475869,440,440,440,440,26
|
|
20240906,115100,3464429,440,440,440,440,0
|
|
20240906,115000,3464429,440,440,440,440,0
|
|
20240906,114900,3464429,440,440,440,440,0
|
|
20240906,114800,3464429,440,440,440,440,0
|
|
20240906,114700,3464429,440,440,440,440,0
|
|
20240906,114600,3464429,440,440,440,440,0
|
|
20240906,114500,3464429,440,440,440,440,0
|
|
20240906,114400,3464429,440,440,440,440,0
|
|
20240906,114300,3464429,440,440,440,440,0
|
|
20240906,114200,3464429,440,440,440,440,0
|
|
20240906,114100,3464429,440,440,440,440,150
|
|
20240906,114000,3398429,440,440,440,440,0
|
|
20240906,113900,3398429,440,440,440,440,10
|
|
20240906,113800,3394029,440,440,440,440,0
|
|
20240906,113700,3394029,440,440,440,440,0
|
|
20240906,113600,3394029,440,440,440,440,0
|
|
20240906,113500,3394029,440,440,440,440,16
|
|
20240906,113400,3386989,440,440,440,440,2
|
|
20240906,113300,3386109,441,441,441,441,1
|
|
20240906,113200,3385668,441,441,441,441,0
|
|
20240906,113100,3385668,441,441,441,441,14
|
|
20240906,113000,3379494,441,441,441,441,0
|
|
20240906,112900,3379494,441,441,441,441,0
|
|
20240906,112800,3379494,441,441,441,441,0
|
|
20240906,112700,3379494,441,441,441,441,0
|
|
20240906,112600,3379494,441,441,441,441,0
|
|
20240906,112500,3379494,441,441,441,441,0
|
|
20240906,112400,3379494,441,441,441,441,0
|
|
20240906,112300,3379494,441,441,441,441,0
|
|
20240906,112200,3379494,441,441,441,441,0
|
|
20240906,112100,3379494,441,441,441,441,0
|
|
20240906,112000,3379494,441,441,441,441,1
|
|
20240906,111900,3379053,441,441,441,441,0
|
|
20240906,111800,3379053,441,441,441,441,0
|
|
20240906,111700,3379053,441,441,441,441,0
|
|
20240906,111600,3379053,441,441,441,441,1
|
|
20240906,111500,3378612,441,441,441,441,0
|
|
20240906,111400,3378612,441,441,441,441,0
|
|
20240906,111300,3378612,441,441,441,441,0
|
|
20240906,111200,3378612,441,441,441,441,1
|
|
20240906,111100,3378171,441,441,441,441,0
|
|
20240906,111000,3378171,441,441,441,441,0
|
|
20240906,110900,3378171,441,441,441,441,0
|
|
20240906,110800,3378171,441,441,441,441,1
|
|
20240906,110700,3377730,441,441,441,441,1
|
|
20240906,110600,3377289,441,441,441,441,0
|
|
20240906,110500,3377289,441,441,441,441,0
|
|
20240906,110400,3377289,441,441,441,441,0
|
|
20240906,110300,3377289,441,441,441,441,0
|
|
20240906,110200,3377289,441,441,441,441,0
|
|
20240906,110100,3377289,441,441,441,441,0
|
|
20240906,110000,3377289,441,441,441,441,1
|
|
20240906,105900,3376848,441,441,441,441,0
|
|
20240906,105800,3376848,441,441,441,441,0
|
|
20240906,105700,3376848,441,441,441,441,0
|
|
20240906,105600,3376848,441,441,441,441,2
|
|
20240906,105500,3375966,439,439,439,439,0
|
|
20240906,105400,3375966,439,439,439,439,0
|
|
20240906,105300,3375966,439,439,439,439,0
|
|
20240906,105200,3375966,439,439,439,439,2
|
|
20240906,105100,3375088,439,441,441,437,714
|
|
20240906,105000,3061882,439,441,441,439,131
|
|
20240906,104900,3004367,440,440,440,440,0
|
|
20240906,104800,3004367,440,440,440,440,978
|
|
20240906,104700,2574047,439,439,439,439,0
|
|
20240906,104600,2574047,439,439,439,439,10
|
|
20240906,104500,2569657,439,440,440,439,59
|
|
20240906,104400,2543751,440,440,440,440,0
|
|
20240906,104300,2543751,440,440,440,440,6
|
|
20240906,104200,2541111,441,441,441,441,0
|
|
20240906,104100,2541111,441,441,441,441,0
|
|
20240906,104000,2541111,441,441,441,441,2
|
|
20240906,103900,2540229,440,440,440,440,0
|
|
20240906,103800,2540229,440,440,440,440,0
|
|
20240906,103700,2540229,440,440,440,440,0
|
|
20240906,103600,2540229,440,440,440,440,0
|
|
20240906,103500,2540229,440,440,440,440,0
|
|
20240906,103400,2540229,440,440,440,440,0
|
|
20240906,103300,2540229,440,440,440,440,0
|
|
20240906,103200,2540229,440,440,440,440,0
|
|
20240906,103100,2540229,440,440,440,440,0
|
|
20240906,103000,2540229,440,440,440,440,2
|
|
20240906,102900,2539349,441,441,441,441,0
|
|
20240906,102800,2539349,441,441,441,441,0
|
|
20240906,102700,2539349,441,441,441,441,100
|
|
20240906,102600,2495249,441,441,441,441,200
|
|
20240906,102500,2407049,441,441,441,441,0
|
|
20240906,102400,2407049,441,441,441,441,2
|
|
20240906,102300,2406167,441,441,441,441,0
|
|
20240906,102200,2406167,441,441,441,441,0
|
|
20240906,102100,2406167,441,441,441,441,0
|
|
20240906,102000,2406167,441,441,441,441,0
|
|
20240906,101900,2406167,441,441,441,441,0
|
|
20240906,101800,2406167,441,441,441,441,0
|
|
20240906,101700,2406167,441,441,441,441,199
|
|
20240906,101600,2318408,441,441,441,441,0
|
|
20240906,101500,2318408,441,441,441,441,86
|
|
20240906,101400,2280482,439,439,439,439,5
|
|
20240906,101300,2278287,439,439,439,439,0
|
|
20240906,101200,2278287,439,439,439,439,0
|
|
20240906,101100,2278287,439,439,439,439,2
|
|
20240906,101000,2277409,440,440,440,440,0
|
|
20240906,100900,2277409,440,440,440,440,0
|
|
20240906,100800,2277409,440,440,440,440,0
|
|
20240906,100700,2277409,440,440,440,440,1167
|
|
20240906,100600,1763929,441,441,441,441,0
|
|
20240906,100500,1763929,441,441,441,441,0
|
|
20240906,100400,1763929,441,441,441,441,1
|
|
20240906,100300,1763488,441,441,441,441,1
|
|
20240906,100200,1763047,441,441,441,441,0
|
|
20240906,100100,1763047,441,441,441,441,0
|
|
20240906,100000,1763047,441,441,441,441,0
|
|
20240906,095900,1763047,441,442,442,441,387
|
|
20240906,095800,1592375,441,441,441,441,0
|
|
20240906,095700,1592375,441,441,441,441,0
|
|
20240906,095600,1592375,441,441,441,441,0
|
|
20240906,095500,1592375,441,441,441,441,0
|
|
20240906,095400,1592375,441,441,441,441,0
|
|
20240906,095300,1592375,441,441,441,441,0
|
|
20240906,095200,1592375,441,441,441,441,957
|
|
20240906,095100,1170338,442,442,442,442,0
|
|
20240906,095000,1170338,442,442,442,442,0
|
|
20240906,094900,1170338,442,442,442,442,0
|
|
20240906,094800,1170338,442,442,442,442,1
|
|
20240906,094700,1169896,442,442,442,442,0
|
|
20240906,094600,1169896,442,442,442,442,0
|
|
20240906,094500,1169896,442,442,442,442,0
|
|
20240906,094400,1169896,442,442,442,442,0
|
|
20240906,094300,1169896,442,442,442,442,1648
|
|
20240906,094200,441480,443,443,443,443,0
|
|
20240906,094100,441480,443,443,443,443,0
|
|
20240906,094000,441480,443,443,443,443,43
|
|
20240906,093900,422431,443,443,443,443,0
|
|
20240906,093800,422431,443,443,443,443,168
|
|
20240906,093700,348007,443,444,444,443,6
|
|
20240906,093600,345345,443,443,443,443,10
|
|
20240906,093500,340915,444,444,444,444,0
|
|
20240906,093400,340915,444,444,444,444,15
|
|
20240906,093300,334255,444,444,444,444,21
|
|
20240906,093200,324931,444,444,444,444,1
|
|
20240906,093100,324487,444,444,444,444,50
|
|
20240906,093000,302287,444,444,444,444,2
|
|
20240906,092900,301399,443,443,443,443,0
|
|
20240906,092800,301399,443,443,443,443,15
|
|
20240906,092700,294754,443,443,443,443,0
|
|
20240906,092600,294754,443,445,445,443,4
|
|
20240906,092500,292980,445,445,445,445,0
|
|
20240906,092400,292980,445,445,445,445,0
|
|
20240906,092300,292980,445,445,445,445,0
|
|
20240906,092200,292980,445,445,445,445,0
|
|
20240906,092100,292980,445,445,445,445,0
|
|
20240906,092000,292980,445,445,445,445,11
|
|
20240906,091900,288085,448,448,448,448,0
|
|
20240906,091800,288085,448,446,450,446,292
|
|
20240906,091700,157821,446,446,446,446,0
|
|
20240906,091600,157821,446,446,446,446,0
|
|
20240906,091500,157821,446,448,448,446,69
|
|
20240906,091400,126991,449,449,449,449,1
|
|
20240906,091300,126542,449,449,449,449,0
|
|
20240906,091200,126542,449,449,449,449,10
|
|
20240906,091100,122052,449,449,449,449,0
|
|
20240906,091000,122052,449,449,449,449,0
|
|
20240906,090900,122052,449,449,449,449,0
|
|
20240906,090800,122052,449,449,449,449,0
|
|
20240906,090700,122052,449,449,449,449,9
|
|
20240906,090600,118011,450,450,450,450,0
|
|
20240906,090500,118011,450,450,450,450,0
|
|
20240906,090400,118011,450,450,450,450,0
|
|
20240906,090300,118011,450,450,450,450,1
|
|
20240906,090200,117561,447,447,447,447,0
|
|
20240906,090100,117561,447,447,447,447,1
|
|
20240906,090000,117114,447,447,447,447,262
|