593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185000,20524005,435,435,435,435,700
|
|
20240911,184900,20524005,435,435,435,435,0
|
|
20240911,184800,20524005,435,435,435,435,0
|
|
20240911,184700,20524005,435,435,435,435,0
|
|
20240911,184600,20524005,435,435,435,435,0
|
|
20240911,184500,20524005,435,435,435,435,0
|
|
20240911,184400,20524005,435,435,435,435,0
|
|
20240911,184300,20524005,435,435,435,435,0
|
|
20240911,184200,20524005,435,435,435,435,0
|
|
20240911,184100,20524005,435,435,435,435,0
|
|
20240911,184000,20524005,435,435,435,435,0
|
|
20240911,183900,20524005,435,435,435,435,0
|
|
20240911,183800,20524005,435,435,435,435,0
|
|
20240911,183700,20524005,435,435,435,435,0
|
|
20240911,183600,20524005,435,435,435,435,0
|
|
20240911,183500,20524005,435,435,435,435,0
|
|
20240911,183400,20524005,435,435,435,435,0
|
|
20240911,183300,20524005,435,435,435,435,0
|
|
20240911,183200,20524005,435,435,435,435,0
|
|
20240911,183100,20524005,435,435,435,435,0
|
|
20240911,183000,20524005,435,435,435,435,0
|
|
20240911,182900,20524005,435,435,435,435,0
|
|
20240911,182800,20524005,435,435,435,435,0
|
|
20240911,182700,20524005,435,435,435,435,0
|
|
20240911,182600,20524005,435,435,435,435,0
|
|
20240911,182500,20524005,435,435,435,435,0
|
|
20240911,182400,20524005,435,435,435,435,0
|
|
20240911,182300,20524005,435,435,435,435,0
|
|
20240911,182200,20524005,435,435,435,435,0
|
|
20240911,182100,20524005,435,435,435,435,0
|
|
20240911,182000,20524005,435,435,435,435,700
|
|
20240911,181900,20524005,435,435,435,435,0
|
|
20240911,181800,20524005,435,435,435,435,0
|
|
20240911,181700,20524005,435,435,435,435,0
|
|
20240911,181600,20524005,435,435,435,435,0
|
|
20240911,181500,20524005,435,435,435,435,0
|
|
20240911,181400,20524005,435,435,435,435,0
|
|
20240911,181300,20524005,435,435,435,435,0
|
|
20240911,181200,20524005,435,435,435,435,0
|
|
20240911,181100,20524005,435,435,435,435,0
|
|
20240911,181000,20524005,435,435,435,435,0
|
|
20240911,180900,20524005,435,435,435,435,0
|
|
20240911,180800,20524005,435,435,435,435,0
|
|
20240911,180700,20524005,435,435,435,435,0
|
|
20240911,180600,20524005,435,435,435,435,0
|
|
20240911,180500,20524005,435,435,435,435,0
|
|
20240911,180400,20524005,435,435,435,435,0
|
|
20240911,180300,20524005,435,435,435,435,0
|
|
20240911,180200,20524005,435,435,435,435,0
|
|
20240911,180100,20524005,435,435,435,435,0
|
|
20240911,180000,20524005,435,435,435,435,0
|
|
20240911,175900,20524005,435,435,435,435,0
|
|
20240911,175800,20524005,435,435,435,435,0
|
|
20240911,175700,20524005,435,435,435,435,0
|
|
20240911,175600,20524005,435,435,435,435,0
|
|
20240911,175500,20524005,435,435,435,435,0
|
|
20240911,175400,20524005,435,435,435,435,0
|
|
20240911,175300,20524005,435,435,435,435,0
|
|
20240911,175200,20524005,435,435,435,435,0
|
|
20240911,175100,20524005,435,435,435,435,0
|
|
20240911,175000,20524005,435,435,435,435,700
|
|
20240911,174900,20524005,435,435,435,435,0
|
|
20240911,174800,20524005,435,435,435,435,0
|
|
20240911,174700,20524005,435,435,435,435,0
|
|
20240911,174600,20524005,435,435,435,435,0
|
|
20240911,174500,20524005,435,435,435,435,0
|
|
20240911,174400,20524005,435,435,435,435,0
|
|
20240911,174300,20524005,435,435,435,435,0
|
|
20240911,174200,20524005,435,435,435,435,0
|
|
20240911,174100,20524005,435,435,435,435,0
|
|
20240911,174000,20524005,435,435,435,435,0
|
|
20240911,173900,20524005,435,435,435,435,0
|
|
20240911,173800,20524005,435,435,435,435,0
|
|
20240911,173700,20524005,435,435,435,435,0
|
|
20240911,173600,20524005,435,435,435,435,0
|
|
20240911,173500,20524005,435,435,435,435,0
|
|
20240911,173400,20524005,435,435,435,435,0
|
|
20240911,173300,20524005,435,435,435,435,0
|
|
20240911,173200,20524005,435,435,435,435,0
|
|
20240911,173100,20524005,435,435,435,435,0
|
|
20240911,173000,20524005,435,435,435,435,0
|
|
20240911,172900,20524005,435,435,435,435,0
|
|
20240911,172800,20524005,435,435,435,435,0
|
|
20240911,172700,20524005,435,435,435,435,0
|
|
20240911,172600,20524005,435,435,435,435,0
|
|
20240911,172500,20524005,435,435,435,435,0
|
|
20240911,172400,20524005,435,435,435,435,0
|
|
20240911,172300,20524005,435,435,435,435,0
|
|
20240911,172200,20524005,435,435,435,435,0
|
|
20240911,172100,20524005,435,435,435,435,0
|
|
20240911,172000,20524005,435,435,435,435,700
|
|
20240911,171900,20524005,435,435,435,435,0
|
|
20240911,171800,20524005,435,435,435,435,0
|
|
20240911,171700,20524005,435,435,435,435,0
|
|
20240911,171600,20524005,435,435,435,435,0
|
|
20240911,171500,20524005,435,435,435,435,0
|
|
20240911,171400,20524005,435,435,435,435,0
|
|
20240911,171300,20524005,435,435,435,435,0
|
|
20240911,171200,20524005,435,435,435,435,0
|
|
20240911,171100,20524005,435,435,435,435,0
|
|
20240911,171000,20524005,435,435,435,435,0
|
|
20240911,170900,20524005,435,435,435,435,0
|
|
20240911,170800,20524005,435,435,435,435,0
|
|
20240911,170700,20524005,435,435,435,435,0
|
|
20240911,170600,20524005,435,435,435,435,0
|
|
20240911,170500,20524005,435,435,435,435,0
|
|
20240911,170400,20524005,435,435,435,435,0
|
|
20240911,170300,20524005,435,435,435,435,0
|
|
20240911,170200,20524005,435,435,435,435,0
|
|
20240911,170100,20524005,435,435,435,435,0
|
|
20240911,170000,20524005,435,435,435,435,0
|
|
20240911,165900,20524005,435,435,435,435,0
|
|
20240911,165800,20524005,435,435,435,435,0
|
|
20240911,165700,20524005,435,435,435,435,0
|
|
20240911,165600,20524005,435,435,435,435,0
|
|
20240911,165500,20524005,435,435,435,435,0
|
|
20240911,165400,20524005,435,435,435,435,0
|
|
20240911,165300,20524005,435,435,435,435,0
|
|
20240911,165200,20524005,435,435,435,435,0
|
|
20240911,165100,20524005,435,435,435,435,0
|
|
20240911,165000,20524005,435,435,435,435,700
|
|
20240911,164900,20524005,435,435,435,435,0
|
|
20240911,164800,20524005,435,435,435,435,0
|
|
20240911,164700,20524005,435,435,435,435,0
|
|
20240911,164600,20524005,435,435,435,435,0
|
|
20240911,164500,20524005,435,435,435,435,0
|
|
20240911,164400,20524005,435,435,435,435,0
|
|
20240911,164300,20524005,435,435,435,435,0
|
|
20240911,164200,20524005,435,435,435,435,0
|
|
20240911,164100,20524005,435,435,435,435,0
|
|
20240911,164000,20524005,435,435,435,435,0
|
|
20240911,163900,20524005,435,435,435,435,0
|
|
20240911,163800,20524005,435,435,435,435,0
|
|
20240911,163700,20524005,435,435,435,435,0
|
|
20240911,163600,20524005,435,435,435,435,0
|
|
20240911,163500,20524005,435,435,435,435,0
|
|
20240911,163400,20524005,435,435,435,435,0
|
|
20240911,163300,20524005,435,435,435,435,0
|
|
20240911,163200,20524005,435,435,435,435,0
|
|
20240911,163100,20524005,435,435,435,435,0
|
|
20240911,163000,20524005,435,435,435,435,0
|
|
20240911,162900,20524005,435,435,435,435,0
|
|
20240911,162800,20524005,435,435,435,435,0
|
|
20240911,162700,20524005,435,435,435,435,0
|
|
20240911,162600,20524005,435,435,435,435,0
|
|
20240911,162500,20524005,435,435,435,435,0
|
|
20240911,162400,20524005,435,435,435,435,0
|
|
20240911,162300,20524005,435,435,435,435,0
|
|
20240911,162200,20524005,435,435,435,435,0
|
|
20240911,162100,20524005,435,435,435,435,0
|
|
20240911,162000,20524005,435,435,435,435,700
|
|
20240911,161900,20524005,435,435,435,435,0
|
|
20240911,161800,20524005,435,435,435,435,0
|
|
20240911,161700,20524005,435,435,435,435,0
|
|
20240911,161600,20524005,435,435,435,435,0
|
|
20240911,161500,20524005,435,435,435,435,0
|
|
20240911,161400,20524005,435,435,435,435,0
|
|
20240911,161300,20524005,435,435,435,435,0
|
|
20240911,161200,20524005,435,435,435,435,0
|
|
20240911,161100,20524005,435,435,435,435,0
|
|
20240911,161000,20524005,435,435,435,435,0
|
|
20240911,160900,20524005,435,435,435,435,0
|
|
20240911,160800,20524005,435,435,435,435,0
|
|
20240911,160700,20524005,435,435,435,435,0
|
|
20240911,160600,20524005,435,435,435,435,0
|
|
20240911,160500,20524005,435,435,435,435,0
|
|
20240911,160400,20524005,435,435,435,435,0
|
|
20240911,160300,20524005,435,435,435,435,0
|
|
20240911,160200,20524005,435,435,435,435,0
|
|
20240911,160100,20524005,435,435,435,435,0
|
|
20240911,160000,20524005,435,435,435,435,0
|
|
20240911,155900,20524005,435,435,435,435,0
|
|
20240911,155800,20524005,435,435,435,435,0
|
|
20240911,155700,20524005,435,435,435,435,0
|
|
20240911,155600,20524005,435,435,435,435,0
|
|
20240911,155500,20524005,435,435,435,435,0
|
|
20240911,155400,20524005,435,435,435,435,0
|
|
20240911,155300,20524005,435,435,435,435,0
|
|
20240911,155200,20524005,435,435,435,435,0
|
|
20240911,155100,20524005,435,435,435,435,0
|
|
20240911,155000,20524005,435,435,435,435,700
|
|
20240911,154900,20524005,435,435,435,435,0
|
|
20240911,154800,20524005,435,435,435,435,0
|
|
20240911,154700,20524005,435,435,435,435,0
|
|
20240911,154600,20524005,435,435,435,435,0
|
|
20240911,154500,20524005,435,435,435,435,0
|
|
20240911,154400,20524005,435,435,435,435,0
|
|
20240911,154300,20524005,435,435,435,435,0
|
|
20240911,154200,20524005,435,435,435,435,0
|
|
20240911,154100,20524005,435,435,435,435,0
|
|
20240911,154000,20524005,435,435,435,435,0
|
|
20240911,153900,20524005,435,435,435,435,0
|
|
20240911,153800,20524005,435,435,435,435,0
|
|
20240911,153700,20524005,435,435,435,435,0
|
|
20240911,153600,20524005,435,435,435,435,0
|
|
20240911,153500,20524005,435,435,435,435,0
|
|
20240911,153400,20524005,435,435,435,435,0
|
|
20240911,153300,20524005,435,435,435,435,0
|
|
20240911,153200,20524005,435,435,435,435,0
|
|
20240911,153100,20524005,435,435,435,435,0
|
|
20240911,153000,20524005,435,435,435,435,700
|
|
20240911,152900,20219505,435,435,435,435,0
|
|
20240911,152800,20219505,435,435,435,435,0
|
|
20240911,152700,20219505,435,435,435,435,0
|
|
20240911,152600,20219505,435,435,435,435,0
|
|
20240911,152500,20219505,435,435,435,435,0
|
|
20240911,152400,20219505,435,435,435,435,0
|
|
20240911,152300,20219505,435,435,435,435,0
|
|
20240911,152200,20219505,435,435,435,435,0
|
|
20240911,152100,20219505,435,435,435,435,0
|
|
20240911,152000,20219505,435,435,435,435,0
|
|
20240911,151900,20219505,435,435,435,435,0
|
|
20240911,151800,20219505,435,435,435,435,0
|
|
20240911,151700,20219505,435,435,435,435,0
|
|
20240911,151600,20219505,435,435,435,435,0
|
|
20240911,151500,20219505,435,434,435,434,41
|
|
20240911,151400,20201710,434,434,434,434,300
|
|
20240911,151300,20071510,434,432,434,432,602
|
|
20240911,151200,19810442,432,432,432,432,0
|
|
20240911,151100,19810442,432,432,432,432,0
|
|
20240911,151000,19810442,432,432,432,432,0
|
|
20240911,150900,19810442,432,432,432,432,0
|
|
20240911,150800,19810442,432,432,432,432,0
|
|
20240911,150700,19810442,432,432,432,432,0
|
|
20240911,150600,19810442,432,432,432,432,0
|
|
20240911,150500,19810442,432,432,432,432,0
|
|
20240911,150400,19810442,432,432,432,432,200
|
|
20240911,150300,19724042,430,430,430,430,0
|
|
20240911,150200,19724042,430,430,430,430,0
|
|
20240911,150100,19724042,430,430,430,430,24
|
|
20240911,150000,19713722,435,432,435,432,12
|
|
20240911,145900,19708534,433,433,433,433,0
|
|
20240911,145800,19708534,433,433,433,433,0
|
|
20240911,145700,19708534,433,433,433,433,0
|
|
20240911,145600,19708534,433,433,433,433,0
|
|
20240911,145500,19708534,433,433,433,433,0
|
|
20240911,145400,19708534,433,432,433,432,2
|
|
20240911,145300,19707669,435,435,435,435,0
|
|
20240911,145200,19707669,435,433,435,433,3
|
|
20240911,145100,19706368,433,432,435,432,3462
|
|
20240911,145000,18200443,432,433,435,432,4
|
|
20240911,144900,18198709,435,435,435,435,0
|
|
20240911,144800,18198709,435,432,435,432,2518
|
|
20240911,144700,17108833,431,431,431,431,1
|
|
20240911,144600,17108402,431,431,431,431,1
|
|
20240911,144500,17107971,432,432,432,432,0
|
|
20240911,144400,17107971,432,432,432,432,0
|
|
20240911,144300,17107971,432,432,432,432,0
|
|
20240911,144200,17107971,432,432,432,432,0
|
|
20240911,144100,17107971,432,432,432,432,0
|
|
20240911,144000,17107971,432,432,432,432,0
|
|
20240911,143900,17107971,432,432,432,432,0
|
|
20240911,143800,17107971,432,432,432,432,0
|
|
20240911,143700,17107971,432,432,432,432,0
|
|
20240911,143600,17107971,432,432,432,432,0
|
|
20240911,143500,17107971,432,432,432,432,0
|
|
20240911,143400,17107971,432,432,432,432,25
|
|
20240911,143300,17097171,432,432,432,432,0
|
|
20240911,143200,17097171,432,432,432,432,0
|
|
20240911,143100,17097171,432,432,432,432,0
|
|
20240911,143000,17097171,432,432,432,432,0
|
|
20240911,142900,17097171,432,432,432,432,0
|
|
20240911,142800,17097171,432,432,432,432,5
|
|
20240911,142700,17095011,431,431,431,431,0
|
|
20240911,142600,17095011,431,431,431,431,0
|
|
20240911,142500,17095011,431,431,431,431,0
|
|
20240911,142400,17095011,431,431,431,431,10
|
|
20240911,142300,17090701,432,432,432,432,0
|
|
20240911,142200,17090701,432,432,432,432,0
|
|
20240911,142100,17090701,432,432,432,432,0
|
|
20240911,142000,17090701,432,432,432,432,0
|
|
20240911,141900,17090701,432,432,432,432,0
|
|
20240911,141800,17090701,432,432,432,432,0
|
|
20240911,141700,17090701,432,432,432,432,302
|
|
20240911,141600,16960237,432,432,432,432,0
|
|
20240911,141500,16960237,432,432,432,432,0
|
|
20240911,141400,16960237,432,432,432,432,0
|
|
20240911,141300,16960237,432,432,432,432,0
|
|
20240911,141200,16960237,432,432,432,432,1
|
|
20240911,141100,16959805,430,430,430,430,0
|
|
20240911,141000,16959805,430,430,430,430,0
|
|
20240911,140900,16959805,430,430,430,430,0
|
|
20240911,140800,16959805,430,430,430,430,1
|
|
20240911,140700,16959375,432,432,432,432,0
|
|
20240911,140600,16959375,432,432,432,432,0
|
|
20240911,140500,16959375,432,432,432,432,0
|
|
20240911,140400,16959375,432,432,432,432,0
|
|
20240911,140300,16959375,432,432,432,432,0
|
|
20240911,140200,16959375,432,432,432,432,0
|
|
20240911,140100,16959375,432,432,432,432,0
|
|
20240911,140000,16959375,432,432,432,432,0
|
|
20240911,135900,16959375,432,432,432,432,0
|
|
20240911,135800,16959375,432,432,432,432,0
|
|
20240911,135700,16959375,432,432,432,432,0
|
|
20240911,135600,16959375,432,432,432,432,0
|
|
20240911,135500,16959375,432,432,432,432,0
|
|
20240911,135400,16959375,432,432,432,432,0
|
|
20240911,135300,16959375,432,432,432,432,0
|
|
20240911,135200,16959375,432,432,432,432,0
|
|
20240911,135100,16959375,432,432,432,432,0
|
|
20240911,135000,16959375,432,432,432,432,0
|
|
20240911,134900,16959375,432,432,432,432,1
|
|
20240911,134800,16958943,430,431,431,430,10000
|
|
20240911,134700,12656088,431,431,431,431,0
|
|
20240911,134600,12656088,431,431,431,431,0
|
|
20240911,134500,12656088,431,431,431,431,0
|
|
20240911,134400,12656088,431,431,431,431,0
|
|
20240911,134300,12656088,431,431,431,431,0
|
|
20240911,134200,12656088,431,431,431,431,0
|
|
20240911,134100,12656088,431,431,431,431,0
|
|
20240911,134000,12656088,431,431,431,431,0
|
|
20240911,133900,12656088,431,431,431,431,0
|
|
20240911,133800,12656088,431,431,431,431,30
|
|
20240911,133700,12643158,433,433,433,433,0
|
|
20240911,133600,12643158,433,433,433,433,0
|
|
20240911,133500,12643158,433,433,433,433,0
|
|
20240911,133400,12643158,433,433,433,433,0
|
|
20240911,133300,12643158,433,433,433,433,0
|
|
20240911,133200,12643158,433,433,433,433,200
|
|
20240911,133100,12556558,433,433,433,433,0
|
|
20240911,133000,12556558,433,433,433,433,0
|
|
20240911,132900,12556558,433,433,433,433,0
|
|
20240911,132800,12556558,433,433,433,433,0
|
|
20240911,132700,12556558,433,433,433,433,0
|
|
20240911,132600,12556558,433,433,433,433,4
|
|
20240911,132500,12554826,433,433,433,433,0
|
|
20240911,132400,12554826,433,433,433,433,0
|
|
20240911,132300,12554826,433,433,433,433,0
|
|
20240911,132200,12554826,433,433,433,433,0
|
|
20240911,132100,12554826,433,433,433,433,0
|
|
20240911,132000,12554826,433,433,433,433,0
|
|
20240911,131900,12554826,433,433,433,433,0
|
|
20240911,131800,12554826,433,433,433,433,0
|
|
20240911,131700,12554826,433,433,433,433,0
|
|
20240911,131600,12554826,433,433,433,433,0
|
|
20240911,131500,12554826,433,433,433,433,0
|
|
20240911,131400,12554826,433,433,433,433,0
|
|
20240911,131300,12554826,433,433,433,433,0
|
|
20240911,131200,12554826,433,433,433,433,0
|
|
20240911,131100,12554826,433,433,433,433,0
|
|
20240911,131000,12554826,433,433,433,433,0
|
|
20240911,130900,12554826,433,433,433,433,0
|
|
20240911,130800,12554826,433,433,433,433,0
|
|
20240911,130700,12554826,433,433,433,433,90
|
|
20240911,130600,12515856,433,433,433,433,0
|
|
20240911,130500,12515856,433,433,433,433,0
|
|
20240911,130400,12515856,433,433,433,433,0
|
|
20240911,130300,12515856,433,431,433,431,112
|
|
20240911,130200,12467582,431,431,431,431,0
|
|
20240911,130100,12467582,431,431,431,431,0
|
|
20240911,130000,12467582,431,431,431,431,0
|
|
20240911,125900,12467582,431,431,431,431,0
|
|
20240911,125800,12467582,431,431,431,431,0
|
|
20240911,125700,12467582,431,431,431,431,345
|
|
20240911,125600,12318887,432,432,432,432,5
|
|
20240911,125500,12316727,433,433,433,433,0
|
|
20240911,125400,12316727,433,433,433,433,0
|
|
20240911,125300,12316727,433,433,433,433,0
|
|
20240911,125200,12316727,433,433,433,433,0
|
|
20240911,125100,12316727,433,433,433,433,0
|
|
20240911,125000,12316727,433,433,433,433,0
|
|
20240911,124900,12316727,433,433,433,433,0
|
|
20240911,124800,12316727,433,433,433,433,0
|
|
20240911,124700,12316727,433,433,433,433,0
|
|
20240911,124600,12316727,433,433,433,433,0
|
|
20240911,124500,12316727,433,433,433,433,0
|
|
20240911,124400,12316727,433,433,433,433,0
|
|
20240911,124300,12316727,433,433,433,433,0
|
|
20240911,124200,12316727,433,433,433,433,0
|
|
20240911,124100,12316727,433,433,433,433,0
|
|
20240911,124000,12316727,433,433,433,433,6
|
|
20240911,123900,12314129,433,433,433,433,0
|
|
20240911,123800,12314129,433,433,433,433,0
|
|
20240911,123700,12314129,433,433,433,433,0
|
|
20240911,123600,12314129,433,433,433,433,0
|
|
20240911,123500,12314129,433,433,433,433,0
|
|
20240911,123400,12314129,433,433,433,433,0
|
|
20240911,123300,12314129,433,433,433,433,0
|
|
20240911,123200,12314129,433,433,433,433,0
|
|
20240911,123100,12314129,433,433,433,433,0
|
|
20240911,123000,12314129,433,433,433,433,0
|
|
20240911,122900,12314129,433,433,433,433,0
|
|
20240911,122800,12314129,433,433,433,433,0
|
|
20240911,122700,12314129,433,433,433,433,0
|
|
20240911,122600,12314129,433,433,433,433,0
|
|
20240911,122500,12314129,433,433,433,433,0
|
|
20240911,122400,12314129,433,433,433,433,0
|
|
20240911,122300,12314129,433,433,433,433,0
|
|
20240911,122200,12314129,433,433,433,433,0
|
|
20240911,122100,12314129,433,433,433,433,0
|
|
20240911,122000,12314129,433,433,433,433,0
|
|
20240911,121900,12314129,433,433,433,433,0
|
|
20240911,121800,12314129,433,433,433,433,0
|
|
20240911,121700,12314129,433,433,433,433,0
|
|
20240911,121600,12314129,433,433,433,433,0
|
|
20240911,121500,12314129,433,433,433,433,0
|
|
20240911,121400,12314129,433,433,433,433,0
|
|
20240911,121300,12314129,433,433,433,433,0
|
|
20240911,121200,12314129,433,433,433,433,2
|
|
20240911,121100,12313263,433,433,433,433,2
|
|
20240911,121000,12312397,433,433,433,433,0
|
|
20240911,120900,12312397,433,433,433,433,0
|
|
20240911,120800,12312397,433,433,433,433,0
|
|
20240911,120700,12312397,433,433,433,433,8
|
|
20240911,120600,12308933,431,431,431,431,0
|
|
20240911,120500,12308933,431,431,431,431,100
|
|
20240911,120400,12265833,431,431,431,431,0
|
|
20240911,120300,12265833,431,431,431,431,85
|
|
20240911,120200,12229198,431,431,431,431,0
|
|
20240911,120100,12229198,431,431,431,431,400
|
|
20240911,120000,12056798,434,434,434,434,0
|
|
20240911,115900,12056798,434,434,434,434,0
|
|
20240911,115800,12056798,434,433,434,433,10
|
|
20240911,115700,12052460,434,434,434,434,0
|
|
20240911,115600,12052460,434,434,434,434,0
|
|
20240911,115500,12052460,434,434,434,434,0
|
|
20240911,115400,12052460,434,434,434,434,0
|
|
20240911,115300,12052460,434,434,434,434,0
|
|
20240911,115200,12052460,434,434,434,434,0
|
|
20240911,115100,12052460,434,434,434,434,0
|
|
20240911,115000,12052460,434,434,434,434,0
|
|
20240911,114900,12052460,434,434,434,434,0
|
|
20240911,114800,12052460,434,433,434,433,3
|
|
20240911,114700,12051160,433,433,433,433,0
|
|
20240911,114600,12051160,433,433,433,433,0
|
|
20240911,114500,12051160,433,433,433,433,0
|
|
20240911,114400,12051160,433,433,433,433,0
|
|
20240911,114300,12051160,433,433,433,433,0
|
|
20240911,114200,12051160,433,433,433,433,0
|
|
20240911,114100,12051160,433,433,433,433,1
|
|
20240911,114000,12050727,430,430,430,430,0
|
|
20240911,113900,12050727,430,430,430,430,0
|
|
20240911,113800,12050727,430,430,430,430,0
|
|
20240911,113700,12050727,430,430,430,430,0
|
|
20240911,113600,12050727,430,430,430,430,0
|
|
20240911,113500,12050727,430,431,432,430,4747
|
|
20240911,113400,10009479,432,433,433,432,2255
|
|
20240911,113300,9033599,434,434,434,434,0
|
|
20240911,113200,9033599,434,434,434,434,0
|
|
20240911,113100,9033599,434,434,434,434,30
|
|
20240911,113000,9020579,434,434,434,434,0
|
|
20240911,112900,9020579,434,434,434,434,496
|
|
20240911,112800,8805315,434,434,434,434,0
|
|
20240911,112700,8805315,434,434,434,434,60
|
|
20240911,112600,8779275,434,434,434,434,0
|
|
20240911,112500,8779275,434,434,434,434,0
|
|
20240911,112400,8779275,434,434,434,434,0
|
|
20240911,112300,8779275,434,434,434,434,0
|
|
20240911,112200,8779275,434,434,434,434,0
|
|
20240911,112100,8779275,434,434,434,434,0
|
|
20240911,112000,8779275,434,434,434,434,0
|
|
20240911,111900,8779275,434,434,434,434,0
|
|
20240911,111800,8779275,434,434,434,434,0
|
|
20240911,111700,8779275,434,434,434,434,0
|
|
20240911,111600,8779275,434,434,434,434,0
|
|
20240911,111500,8779275,434,434,434,434,1
|
|
20240911,111400,8778841,434,434,434,434,0
|
|
20240911,111300,8778841,434,434,434,434,1
|
|
20240911,111200,8778407,435,435,435,435,0
|
|
20240911,111100,8778407,435,435,435,435,0
|
|
20240911,111000,8778407,435,435,435,435,0
|
|
20240911,110900,8778407,435,435,435,435,0
|
|
20240911,110800,8778407,435,435,435,435,5
|
|
20240911,110700,8776232,435,435,435,435,0
|
|
20240911,110600,8776232,435,435,435,435,0
|
|
20240911,110500,8776232,435,435,435,435,16
|
|
20240911,110400,8769272,435,435,435,435,0
|
|
20240911,110300,8769272,435,435,435,435,100
|
|
20240911,110200,8725772,435,435,435,435,0
|
|
20240911,110100,8725772,435,435,435,435,0
|
|
20240911,110000,8725772,435,435,435,435,1
|
|
20240911,105900,8725337,433,433,433,433,0
|
|
20240911,105800,8725337,433,433,433,433,1
|
|
20240911,105700,8724904,434,434,434,434,0
|
|
20240911,105600,8724904,434,434,434,434,33
|
|
20240911,105500,8710582,435,435,435,435,0
|
|
20240911,105400,8710582,435,435,435,435,0
|
|
20240911,105300,8710582,435,435,435,435,0
|
|
20240911,105200,8710582,435,435,435,435,0
|
|
20240911,105100,8710582,435,435,435,435,0
|
|
20240911,105000,8710582,435,435,435,435,0
|
|
20240911,104900,8710582,435,435,435,435,0
|
|
20240911,104800,8710582,435,435,435,435,0
|
|
20240911,104700,8710582,435,435,435,435,0
|
|
20240911,104600,8710582,435,435,435,435,0
|
|
20240911,104500,8710582,435,435,435,435,0
|
|
20240911,104400,8710582,435,435,435,435,0
|
|
20240911,104300,8710582,435,435,435,435,0
|
|
20240911,104200,8710582,435,435,435,435,10
|
|
20240911,104100,8706232,434,434,434,434,0
|
|
20240911,104000,8706232,434,434,434,434,1093
|
|
20240911,103900,8231870,435,435,435,435,592
|
|
20240911,103800,7974350,435,435,435,434,20
|
|
20240911,103700,7965651,435,435,435,435,5371
|
|
20240911,103600,5629266,435,435,435,435,0
|
|
20240911,103500,5629266,435,435,435,435,0
|
|
20240911,103400,5629266,435,435,435,435,0
|
|
20240911,103300,5629266,435,435,435,435,1
|
|
20240911,103200,5628831,435,436,436,435,21
|
|
20240911,103100,5619676,435,436,436,435,11
|
|
20240911,103000,5614881,435,435,435,435,1
|
|
20240911,102900,5614446,436,436,436,435,4
|
|
20240911,102800,5612703,435,435,436,435,5
|
|
20240911,102700,5610526,436,436,436,435,3
|
|
20240911,102600,5609219,435,436,436,435,232
|
|
20240911,102500,5508298,435,436,436,435,4
|
|
20240911,102400,5506556,435,435,435,435,0
|
|
20240911,102300,5506556,435,436,436,435,9
|
|
20240911,102200,5502633,435,435,435,435,0
|
|
20240911,102100,5502633,435,435,435,435,0
|
|
20240911,102000,5502633,435,435,435,435,0
|
|
20240911,101900,5502633,435,435,435,435,0
|
|
20240911,101800,5502633,435,435,435,435,0
|
|
20240911,101700,5502633,435,436,436,435,2
|
|
20240911,101600,5501762,435,436,436,435,5
|
|
20240911,101500,5499583,435,435,436,435,6
|
|
20240911,101400,5496970,436,436,436,434,3
|
|
20240911,101300,5495664,434,436,436,434,2
|
|
20240911,101200,5494794,434,434,434,434,1
|
|
20240911,101100,5494360,435,435,435,435,0
|
|
20240911,101000,5494360,435,435,435,435,0
|
|
20240911,100900,5494360,435,435,435,435,0
|
|
20240911,100800,5494360,435,435,435,435,1
|
|
20240911,100700,5493925,435,435,435,435,1
|
|
20240911,100600,5493490,435,435,435,435,0
|
|
20240911,100500,5493490,435,435,435,435,0
|
|
20240911,100400,5493490,435,436,436,435,462
|
|
20240911,100300,5292519,435,436,436,435,2
|
|
20240911,100200,5291648,435,435,435,435,0
|
|
20240911,100100,5291648,435,435,435,435,0
|
|
20240911,100000,5291648,435,435,435,435,1
|
|
20240911,095900,5291213,436,436,436,435,13
|
|
20240911,095800,5285556,435,435,435,435,0
|
|
20240911,095700,5285556,435,435,435,435,1
|
|
20240911,095600,5285121,436,434,436,434,2
|
|
20240911,095500,5284251,435,435,435,435,1
|
|
20240911,095400,5283816,434,434,434,434,1
|
|
20240911,095300,5283382,436,436,436,436,780
|
|
20240911,095200,4943302,437,437,437,437,0
|
|
20240911,095100,4943302,437,437,437,437,0
|
|
20240911,095000,4943302,437,437,437,437,0
|
|
20240911,094900,4943302,437,437,437,437,0
|
|
20240911,094800,4943302,437,437,437,437,0
|
|
20240911,094700,4943302,437,436,437,436,3
|
|
20240911,094600,4941993,437,437,437,437,0
|
|
20240911,094500,4941993,437,436,437,436,10000
|
|
20240911,094400,572341,436,435,436,435,106
|
|
20240911,094300,526130,436,436,436,436,0
|
|
20240911,094200,526130,436,436,436,436,1
|
|
20240911,094100,525694,436,436,436,436,0
|
|
20240911,094000,525694,436,436,436,436,0
|
|
20240911,093900,525694,436,436,436,436,1
|
|
20240911,093800,525258,436,436,436,436,0
|
|
20240911,093700,525258,436,436,436,436,0
|
|
20240911,093600,525258,436,436,436,436,6
|
|
20240911,093500,522642,436,436,436,436,47
|
|
20240911,093400,502150,436,436,436,436,21
|
|
20240911,093300,492994,436,436,436,436,16
|
|
20240911,093200,486018,436,436,436,436,3
|
|
20240911,093100,484710,436,436,436,436,7
|
|
20240911,093000,481658,436,434,436,434,2
|
|
20240911,092900,480788,434,435,435,434,3
|
|
20240911,092800,479485,436,436,436,436,0
|
|
20240911,092700,479485,436,435,436,435,170
|
|
20240911,092600,405534,435,435,435,435,2
|
|
20240911,092500,404664,436,436,436,436,0
|
|
20240911,092400,404664,436,436,436,436,0
|
|
20240911,092300,404664,436,436,436,436,0
|
|
20240911,092200,404664,436,436,436,436,1
|
|
20240911,092100,404228,435,435,435,435,0
|
|
20240911,092000,404228,435,435,435,435,0
|
|
20240911,091900,404228,435,435,435,435,0
|
|
20240911,091800,404228,435,435,435,435,1
|
|
20240911,091700,403793,437,437,437,437,0
|
|
20240911,091600,403793,437,437,437,437,0
|
|
20240911,091500,403793,437,437,437,437,0
|
|
20240911,091400,403793,437,437,437,437,0
|
|
20240911,091300,403793,437,437,437,437,0
|
|
20240911,091200,403793,437,437,437,437,0
|
|
20240911,091100,403793,437,437,437,437,0
|
|
20240911,091000,403793,437,437,437,437,8
|
|
20240911,090900,400297,437,437,437,437,1
|
|
20240911,090800,399860,436,436,436,436,100
|
|
20240911,090700,356260,437,437,437,437,1
|
|
20240911,090600,355823,438,438,438,438,0
|
|
20240911,090500,355823,438,438,438,438,0
|
|
20240911,090400,355823,438,438,438,438,0
|
|
20240911,090300,355823,438,435,438,435,201
|
|
20240911,090200,268282,437,437,437,437,0
|
|
20240911,090100,268282,437,437,437,437,0
|
|
20240911,090000,268282,437,432,437,432,621
|