604 lines
25 KiB
CSV
604 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190100,18070136,612,612,612,612,420
|
|
20240924,190000,18070136,612,612,612,612,0
|
|
20240924,185900,18070136,612,612,612,612,0
|
|
20240924,185800,18070136,612,612,612,612,0
|
|
20240924,185700,18070136,612,612,612,612,0
|
|
20240924,185600,18070136,612,612,612,612,0
|
|
20240924,185500,18070136,612,612,612,612,0
|
|
20240924,185400,18070136,612,612,612,612,0
|
|
20240924,185300,18070136,612,612,612,612,0
|
|
20240924,185200,18070136,612,612,612,612,0
|
|
20240924,185100,18070136,612,612,612,612,0
|
|
20240924,185000,18070136,612,612,612,612,0
|
|
20240924,184900,18070136,612,612,612,612,0
|
|
20240924,184800,18070136,612,612,612,612,0
|
|
20240924,184700,18070136,612,612,612,612,0
|
|
20240924,184600,18070136,612,612,612,612,0
|
|
20240924,184500,18070136,612,612,612,612,0
|
|
20240924,184400,18070136,612,612,612,612,0
|
|
20240924,184300,18070136,612,612,612,612,0
|
|
20240924,184200,18070136,612,612,612,612,0
|
|
20240924,184100,18070136,612,612,612,612,0
|
|
20240924,184000,18070136,612,612,612,612,0
|
|
20240924,183900,18070136,612,612,612,612,0
|
|
20240924,183800,18070136,612,612,612,612,0
|
|
20240924,183700,18070136,612,612,612,612,0
|
|
20240924,183600,18070136,612,612,612,612,0
|
|
20240924,183500,18070136,612,612,612,612,0
|
|
20240924,183400,18070136,612,612,612,612,0
|
|
20240924,183300,18070136,612,612,612,612,0
|
|
20240924,183200,18070136,612,612,612,612,0
|
|
20240924,183100,18070136,612,612,612,612,420
|
|
20240924,183000,18070136,612,612,612,612,0
|
|
20240924,182900,18070136,612,612,612,612,0
|
|
20240924,182800,18070136,612,612,612,612,0
|
|
20240924,182700,18070136,612,612,612,612,0
|
|
20240924,182600,18070136,612,612,612,612,0
|
|
20240924,182500,18070136,612,612,612,612,0
|
|
20240924,182400,18070136,612,612,612,612,0
|
|
20240924,182300,18070136,612,612,612,612,0
|
|
20240924,182200,18070136,612,612,612,612,0
|
|
20240924,182100,18070136,612,612,612,612,0
|
|
20240924,182000,18070136,612,612,612,612,0
|
|
20240924,181900,18070136,612,612,612,612,0
|
|
20240924,181800,18070136,612,612,612,612,0
|
|
20240924,181700,18070136,612,612,612,612,0
|
|
20240924,181600,18070136,612,612,612,612,0
|
|
20240924,181500,18070136,612,612,612,612,0
|
|
20240924,181400,18070136,612,612,612,612,0
|
|
20240924,181300,18070136,612,612,612,612,0
|
|
20240924,181200,18070136,612,612,612,612,0
|
|
20240924,181100,18070136,612,612,612,612,0
|
|
20240924,181000,18070136,612,612,612,612,0
|
|
20240924,180900,18070136,612,612,612,612,0
|
|
20240924,180800,18070136,612,612,612,612,0
|
|
20240924,180700,18070136,612,612,612,612,0
|
|
20240924,180600,18070136,612,612,612,612,0
|
|
20240924,180500,18070136,612,612,612,612,0
|
|
20240924,180400,18070136,612,612,612,612,0
|
|
20240924,180300,18070136,612,612,612,612,0
|
|
20240924,180200,18070136,612,612,612,612,0
|
|
20240924,180100,18070136,612,612,612,612,420
|
|
20240924,180000,18070136,612,612,612,612,0
|
|
20240924,175900,18070136,612,612,612,612,0
|
|
20240924,175800,18070136,612,612,612,612,0
|
|
20240924,175700,18070136,612,612,612,612,0
|
|
20240924,175600,18070136,612,612,612,612,0
|
|
20240924,175500,18070136,612,612,612,612,0
|
|
20240924,175400,18070136,612,612,612,612,0
|
|
20240924,175300,18070136,612,612,612,612,0
|
|
20240924,175200,18070136,612,612,612,612,0
|
|
20240924,175100,18070136,612,612,612,612,0
|
|
20240924,175000,18070136,612,612,612,612,0
|
|
20240924,174900,18070136,612,612,612,612,0
|
|
20240924,174800,18070136,612,612,612,612,0
|
|
20240924,174700,18070136,612,612,612,612,0
|
|
20240924,174600,18070136,612,612,612,612,0
|
|
20240924,174500,18070136,612,612,612,612,0
|
|
20240924,174400,18070136,612,612,612,612,0
|
|
20240924,174300,18070136,612,612,612,612,0
|
|
20240924,174200,18070136,612,612,612,612,0
|
|
20240924,174100,18070136,612,612,612,612,0
|
|
20240924,174000,18070136,612,612,612,612,0
|
|
20240924,173900,18070136,612,612,612,612,0
|
|
20240924,173800,18070136,612,612,612,612,0
|
|
20240924,173700,18070136,612,612,612,612,0
|
|
20240924,173600,18070136,612,612,612,612,0
|
|
20240924,173500,18070136,612,612,612,612,0
|
|
20240924,173400,18070136,612,612,612,612,0
|
|
20240924,173300,18070136,612,612,612,612,0
|
|
20240924,173200,18070136,612,612,612,612,0
|
|
20240924,173100,18070136,612,612,612,612,420
|
|
20240924,173000,18070136,612,612,612,612,0
|
|
20240924,172900,18070136,612,612,612,612,0
|
|
20240924,172800,18070136,612,612,612,612,0
|
|
20240924,172700,18070136,612,612,612,612,0
|
|
20240924,172600,18070136,612,612,612,612,0
|
|
20240924,172500,18070136,612,612,612,612,0
|
|
20240924,172400,18070136,612,612,612,612,0
|
|
20240924,172300,18070136,612,612,612,612,0
|
|
20240924,172200,18070136,612,612,612,612,0
|
|
20240924,172100,18070136,612,612,612,612,0
|
|
20240924,172000,18070136,612,612,612,612,0
|
|
20240924,171900,18070136,612,612,612,612,0
|
|
20240924,171800,18070136,612,612,612,612,0
|
|
20240924,171700,18070136,612,612,612,612,0
|
|
20240924,171600,18070136,612,612,612,612,0
|
|
20240924,171500,18070136,612,612,612,612,0
|
|
20240924,171400,18070136,612,612,612,612,0
|
|
20240924,171300,18070136,612,612,612,612,0
|
|
20240924,171200,18070136,612,612,612,612,0
|
|
20240924,171100,18070136,612,612,612,612,0
|
|
20240924,171000,18070136,612,612,612,612,0
|
|
20240924,170900,18070136,612,612,612,612,0
|
|
20240924,170800,18070136,612,612,612,612,0
|
|
20240924,170700,18070136,612,612,612,612,0
|
|
20240924,170600,18070136,612,612,612,612,0
|
|
20240924,170500,18070136,612,612,612,612,0
|
|
20240924,170400,18070136,612,612,612,612,0
|
|
20240924,170300,18070136,612,612,612,612,0
|
|
20240924,170200,18070136,612,612,612,612,0
|
|
20240924,170100,18070136,612,612,612,612,420
|
|
20240924,170000,18070136,612,612,612,612,0
|
|
20240924,165900,18070136,612,612,612,612,0
|
|
20240924,165800,18070136,612,612,612,612,0
|
|
20240924,165700,18070136,612,612,612,612,0
|
|
20240924,165600,18070136,612,612,612,612,0
|
|
20240924,165500,18070136,612,612,612,612,0
|
|
20240924,165400,18070136,612,612,612,612,0
|
|
20240924,165300,18070136,612,612,612,612,0
|
|
20240924,165200,18070136,612,612,612,612,0
|
|
20240924,165100,18070136,612,612,612,612,0
|
|
20240924,165000,18070136,612,612,612,612,0
|
|
20240924,164900,18070136,612,612,612,612,0
|
|
20240924,164800,18070136,612,612,612,612,0
|
|
20240924,164700,18070136,612,612,612,612,0
|
|
20240924,164600,18070136,612,612,612,612,0
|
|
20240924,164500,18070136,612,612,612,612,0
|
|
20240924,164400,18070136,612,612,612,612,0
|
|
20240924,164300,18070136,612,612,612,612,0
|
|
20240924,164200,18070136,612,612,612,612,0
|
|
20240924,164100,18070136,612,612,612,612,0
|
|
20240924,164000,18070136,612,612,612,612,0
|
|
20240924,163900,18070136,612,612,612,612,0
|
|
20240924,163800,18070136,612,612,612,612,0
|
|
20240924,163700,18070136,612,612,612,612,0
|
|
20240924,163600,18070136,612,612,612,612,0
|
|
20240924,163500,18070136,612,612,612,612,0
|
|
20240924,163400,18070136,612,612,612,612,0
|
|
20240924,163300,18070136,612,612,612,612,0
|
|
20240924,163200,18070136,612,612,612,612,0
|
|
20240924,163100,18070136,612,612,612,612,420
|
|
20240924,163000,18070136,612,612,612,612,0
|
|
20240924,162900,18070136,612,612,612,612,0
|
|
20240924,162800,18070136,612,612,612,612,0
|
|
20240924,162700,18070136,612,612,612,612,0
|
|
20240924,162600,18070136,612,612,612,612,0
|
|
20240924,162500,18070136,612,612,612,612,0
|
|
20240924,162400,18070136,612,612,612,612,0
|
|
20240924,162300,18070136,612,612,612,612,0
|
|
20240924,162200,18070136,612,612,612,612,0
|
|
20240924,162100,18070136,612,612,612,612,0
|
|
20240924,162000,18070136,612,612,612,612,0
|
|
20240924,161900,18070136,612,612,612,612,0
|
|
20240924,161800,18070136,612,612,612,612,0
|
|
20240924,161700,18070136,612,612,612,612,0
|
|
20240924,161600,18070136,612,612,612,612,0
|
|
20240924,161500,18070136,612,612,612,612,0
|
|
20240924,161400,18070136,612,612,612,612,0
|
|
20240924,161300,18070136,612,612,612,612,0
|
|
20240924,161200,18070136,612,612,612,612,0
|
|
20240924,161100,18070136,612,612,612,612,0
|
|
20240924,161000,18070136,612,612,612,612,0
|
|
20240924,160900,18070136,612,612,612,612,0
|
|
20240924,160800,18070136,612,612,612,612,0
|
|
20240924,160700,18070136,612,612,612,612,0
|
|
20240924,160600,18070136,612,612,612,612,0
|
|
20240924,160500,18070136,612,612,612,612,0
|
|
20240924,160400,18070136,612,612,612,612,0
|
|
20240924,160300,18070136,612,612,612,612,0
|
|
20240924,160200,18070136,612,612,612,612,0
|
|
20240924,160100,18070136,612,612,612,612,420
|
|
20240924,160000,18070136,612,612,612,612,0
|
|
20240924,155900,18070136,612,612,612,612,0
|
|
20240924,155800,18070136,612,612,612,612,0
|
|
20240924,155700,18070136,612,612,612,612,0
|
|
20240924,155600,18070136,612,612,612,612,0
|
|
20240924,155500,18070136,612,612,612,612,0
|
|
20240924,155400,18070136,612,612,612,612,0
|
|
20240924,155300,18070136,612,612,612,612,0
|
|
20240924,155200,18070136,612,612,612,612,0
|
|
20240924,155100,18070136,612,612,612,612,0
|
|
20240924,155000,18070136,612,612,612,612,0
|
|
20240924,154900,18070136,612,612,612,612,0
|
|
20240924,154800,18070136,612,612,612,612,0
|
|
20240924,154700,18070136,612,612,612,612,0
|
|
20240924,154600,18070136,612,612,612,612,0
|
|
20240924,154500,18070136,612,612,612,612,0
|
|
20240924,154400,18070136,612,612,612,612,0
|
|
20240924,154300,18070136,612,612,612,612,0
|
|
20240924,154200,18070136,612,612,612,612,0
|
|
20240924,154100,18070136,612,612,612,612,0
|
|
20240924,154000,18070136,612,612,612,612,0
|
|
20240924,153900,18070136,612,612,612,612,0
|
|
20240924,153800,18070136,612,612,612,612,0
|
|
20240924,153700,18070136,612,612,612,612,0
|
|
20240924,153600,18070136,612,612,612,612,0
|
|
20240924,153500,18070136,612,612,612,612,0
|
|
20240924,153400,18070136,612,612,612,612,0
|
|
20240924,153300,18070136,612,612,612,612,0
|
|
20240924,153200,18070136,612,612,612,612,0
|
|
20240924,153100,18070136,612,612,612,612,420
|
|
20240924,153000,18070136,612,612,612,612,420
|
|
20240924,152900,17813096,617,617,617,617,0
|
|
20240924,152800,17813096,617,617,617,617,0
|
|
20240924,152700,17813096,617,617,617,617,0
|
|
20240924,152600,17813096,617,617,617,617,0
|
|
20240924,152500,17813096,617,617,617,617,0
|
|
20240924,152400,17813096,617,617,617,617,0
|
|
20240924,152300,17813096,617,617,617,617,0
|
|
20240924,152200,17813096,617,617,617,617,0
|
|
20240924,152100,17813096,617,617,617,617,0
|
|
20240924,152000,17813096,617,617,617,617,0
|
|
20240924,151900,17813096,617,617,617,617,0
|
|
20240924,151800,17813096,617,619,619,617,108
|
|
20240924,151700,17746440,617,617,617,617,0
|
|
20240924,151600,17746440,617,617,617,617,2
|
|
20240924,151500,17745206,619,619,619,619,10
|
|
20240924,151400,17739016,617,617,617,617,0
|
|
20240924,151300,17739016,617,617,617,617,0
|
|
20240924,151200,17739016,617,617,617,617,0
|
|
20240924,151100,17739016,617,617,617,617,0
|
|
20240924,151000,17739016,617,617,617,617,0
|
|
20240924,150900,17739016,617,617,617,617,0
|
|
20240924,150800,17739016,617,617,617,617,0
|
|
20240924,150700,17739016,617,617,617,617,0
|
|
20240924,150600,17739016,617,617,617,617,0
|
|
20240924,150500,17739016,617,617,617,617,0
|
|
20240924,150400,17739016,617,617,617,617,0
|
|
20240924,150300,17739016,617,617,617,617,93
|
|
20240924,150200,17681635,612,612,612,612,0
|
|
20240924,150100,17681635,612,612,612,612,0
|
|
20240924,150000,17681635,612,613,613,612,1548
|
|
20240924,145900,16734229,617,617,617,617,3
|
|
20240924,145800,16732378,617,617,617,617,4
|
|
20240924,145700,16729910,616,616,616,616,0
|
|
20240924,145600,16729910,616,616,616,616,0
|
|
20240924,145500,16729910,616,616,616,616,0
|
|
20240924,145400,16729910,616,616,616,616,0
|
|
20240924,145300,16729910,616,616,616,616,0
|
|
20240924,145200,16729910,616,616,616,616,0
|
|
20240924,145100,16729910,616,616,616,616,0
|
|
20240924,145000,16729910,616,616,616,616,0
|
|
20240924,144900,16729910,616,616,616,616,0
|
|
20240924,144800,16729910,616,616,616,616,18
|
|
20240924,144700,16718822,612,612,612,612,0
|
|
20240924,144600,16718822,612,612,612,612,0
|
|
20240924,144500,16718822,612,612,612,612,0
|
|
20240924,144400,16718822,612,612,612,612,0
|
|
20240924,144300,16718822,612,612,612,612,1
|
|
20240924,144200,16718210,612,612,612,612,0
|
|
20240924,144100,16718210,612,612,612,612,0
|
|
20240924,144000,16718210,612,612,612,612,0
|
|
20240924,143900,16718210,612,612,612,612,0
|
|
20240924,143800,16718210,612,612,612,612,0
|
|
20240924,143700,16718210,612,612,612,612,0
|
|
20240924,143600,16718210,612,612,612,612,0
|
|
20240924,143500,16718210,612,612,612,612,2000
|
|
20240924,143400,15494210,616,616,616,616,5
|
|
20240924,143300,15491130,616,616,616,616,70
|
|
20240924,143200,15448010,612,612,612,612,0
|
|
20240924,143100,15448010,612,612,612,612,776
|
|
20240924,143000,14973098,615,615,615,615,0
|
|
20240924,142900,14973098,615,615,615,615,10
|
|
20240924,142800,14966948,616,616,616,616,0
|
|
20240924,142700,14966948,616,616,616,616,0
|
|
20240924,142600,14966948,616,616,616,616,0
|
|
20240924,142500,14966948,616,616,616,616,3
|
|
20240924,142400,14965100,618,618,618,618,0
|
|
20240924,142300,14965100,618,618,618,618,0
|
|
20240924,142200,14965100,618,618,618,618,0
|
|
20240924,142100,14965100,618,618,618,618,0
|
|
20240924,142000,14965100,618,618,618,618,0
|
|
20240924,141900,14965100,618,618,618,618,0
|
|
20240924,141800,14965100,618,618,618,618,0
|
|
20240924,141700,14965100,618,618,618,618,0
|
|
20240924,141600,14965100,618,618,618,618,5
|
|
20240924,141500,14962010,612,612,612,612,0
|
|
20240924,141400,14962010,612,612,612,612,1
|
|
20240924,141300,14961398,612,612,612,612,0
|
|
20240924,141200,14961398,612,612,612,612,100
|
|
20240924,141100,14900198,619,619,619,619,0
|
|
20240924,141000,14900198,619,619,619,619,0
|
|
20240924,140900,14900198,619,618,619,618,2
|
|
20240924,140800,14898961,619,619,619,619,0
|
|
20240924,140700,14898961,619,619,619,619,0
|
|
20240924,140600,14898961,619,619,619,619,0
|
|
20240924,140500,14898961,619,619,619,619,0
|
|
20240924,140400,14898961,619,619,619,619,0
|
|
20240924,140300,14898961,619,619,619,619,55
|
|
20240924,140200,14864916,619,619,619,619,0
|
|
20240924,140100,14864916,619,619,619,619,0
|
|
20240924,140000,14864916,619,619,619,619,1
|
|
20240924,135900,14864297,619,619,619,619,0
|
|
20240924,135800,14864297,619,619,619,619,0
|
|
20240924,135700,14864297,619,619,619,619,3
|
|
20240924,135600,14862440,619,619,619,619,0
|
|
20240924,135500,14862440,619,619,619,619,0
|
|
20240924,135400,14862440,619,619,619,619,0
|
|
20240924,135300,14862440,619,619,619,619,0
|
|
20240924,135200,14862440,619,619,619,619,0
|
|
20240924,135100,14862440,619,619,619,619,0
|
|
20240924,135000,14862440,619,619,619,619,3333
|
|
20240924,134900,12799313,619,619,619,619,0
|
|
20240924,134800,12799313,619,619,619,619,0
|
|
20240924,134700,12799313,619,619,619,619,0
|
|
20240924,134600,12799313,619,619,619,619,0
|
|
20240924,134500,12799313,619,619,619,619,0
|
|
20240924,134400,12799313,619,619,619,619,0
|
|
20240924,134300,12799313,619,619,619,619,0
|
|
20240924,134200,12799313,619,619,619,619,0
|
|
20240924,134100,12799313,619,619,619,619,0
|
|
20240924,134000,12799313,619,619,619,619,0
|
|
20240924,133900,12799313,619,619,619,619,0
|
|
20240924,133800,12799313,619,619,619,619,0
|
|
20240924,133700,12799313,619,619,619,619,0
|
|
20240924,133600,12799313,619,619,619,619,0
|
|
20240924,133500,12799313,619,619,619,619,0
|
|
20240924,133400,12799313,619,619,619,619,0
|
|
20240924,133300,12799313,619,619,619,619,0
|
|
20240924,133200,12799313,619,619,619,619,0
|
|
20240924,133100,12799313,619,619,619,619,0
|
|
20240924,133000,12799313,619,619,619,619,0
|
|
20240924,132900,12799313,619,619,619,619,0
|
|
20240924,132800,12799313,619,619,619,619,0
|
|
20240924,132700,12799313,619,619,619,619,0
|
|
20240924,132600,12799313,619,619,619,619,0
|
|
20240924,132500,12799313,619,619,619,619,0
|
|
20240924,132400,12799313,619,619,619,619,0
|
|
20240924,132300,12799313,619,619,619,619,0
|
|
20240924,132200,12799313,619,619,619,619,0
|
|
20240924,132100,12799313,619,619,619,619,0
|
|
20240924,132000,12799313,619,619,619,619,0
|
|
20240924,131900,12799313,619,619,619,619,0
|
|
20240924,131800,12799313,619,619,619,619,0
|
|
20240924,131700,12799313,619,619,619,619,0
|
|
20240924,131600,12799313,619,619,619,619,0
|
|
20240924,131500,12799313,619,619,619,619,50
|
|
20240924,131400,12768363,619,619,619,619,0
|
|
20240924,131300,12768363,619,619,619,619,0
|
|
20240924,131200,12768363,619,619,619,619,0
|
|
20240924,131100,12768363,619,619,619,619,0
|
|
20240924,131000,12768363,619,619,619,619,0
|
|
20240924,130900,12768363,619,619,619,619,0
|
|
20240924,130800,12768363,619,619,619,619,0
|
|
20240924,130700,12768363,619,619,619,619,0
|
|
20240924,130600,12768363,619,619,619,619,0
|
|
20240924,130500,12768363,619,619,619,619,0
|
|
20240924,130400,12768363,619,619,619,619,0
|
|
20240924,130300,12768363,619,619,619,619,0
|
|
20240924,130200,12768363,619,619,619,619,0
|
|
20240924,130100,12768363,619,619,619,619,0
|
|
20240924,130000,12768363,619,619,619,619,0
|
|
20240924,125900,12768363,619,619,619,619,0
|
|
20240924,125800,12768363,619,619,619,619,0
|
|
20240924,125700,12768363,619,619,619,619,0
|
|
20240924,125600,12768363,619,619,619,619,0
|
|
20240924,125500,12768363,619,619,619,619,0
|
|
20240924,125400,12768363,619,619,619,619,0
|
|
20240924,125300,12768363,619,619,619,619,0
|
|
20240924,125200,12768363,619,619,619,619,0
|
|
20240924,125100,12768363,619,619,619,619,16
|
|
20240924,125000,12758459,619,619,619,619,0
|
|
20240924,124900,12758459,619,619,619,619,0
|
|
20240924,124800,12758459,619,619,619,619,0
|
|
20240924,124700,12758459,619,619,619,619,0
|
|
20240924,124600,12758459,619,619,619,619,0
|
|
20240924,124500,12758459,619,619,619,619,0
|
|
20240924,124400,12758459,619,619,619,619,0
|
|
20240924,124300,12758459,619,619,619,619,0
|
|
20240924,124200,12758459,619,619,619,619,0
|
|
20240924,124100,12758459,619,619,619,619,0
|
|
20240924,124000,12758459,619,619,619,619,0
|
|
20240924,123900,12758459,619,619,619,619,90
|
|
20240924,123800,12702749,619,619,619,619,0
|
|
20240924,123700,12702749,619,619,619,619,0
|
|
20240924,123600,12702749,619,619,619,619,2
|
|
20240924,123500,12701511,608,608,608,608,0
|
|
20240924,123400,12701511,608,608,608,608,0
|
|
20240924,123300,12701511,608,608,608,608,0
|
|
20240924,123200,12701511,608,608,608,608,0
|
|
20240924,123100,12701511,608,608,608,608,0
|
|
20240924,123000,12701511,608,608,608,608,0
|
|
20240924,122900,12701511,608,608,608,608,0
|
|
20240924,122800,12701511,608,608,608,608,0
|
|
20240924,122700,12701511,608,608,608,608,0
|
|
20240924,122600,12701511,608,608,608,608,0
|
|
20240924,122500,12701511,608,608,608,608,0
|
|
20240924,122400,12701511,608,608,608,608,0
|
|
20240924,122300,12701511,608,608,608,608,0
|
|
20240924,122200,12701511,608,608,608,608,0
|
|
20240924,122100,12701511,608,608,608,608,0
|
|
20240924,122000,12701511,608,608,608,608,0
|
|
20240924,121900,12701511,608,608,608,608,0
|
|
20240924,121800,12701511,608,608,608,608,0
|
|
20240924,121700,12701511,608,608,608,608,0
|
|
20240924,121600,12701511,608,608,608,608,0
|
|
20240924,121500,12701511,608,608,608,608,0
|
|
20240924,121400,12701511,608,608,608,608,0
|
|
20240924,121300,12701511,608,608,608,608,0
|
|
20240924,121200,12701511,608,608,608,608,0
|
|
20240924,121100,12701511,608,608,608,608,0
|
|
20240924,121000,12701511,608,608,608,608,0
|
|
20240924,120900,12701511,608,608,608,608,0
|
|
20240924,120800,12701511,608,608,608,608,0
|
|
20240924,120700,12701511,608,608,608,608,0
|
|
20240924,120600,12701511,608,608,608,608,0
|
|
20240924,120500,12701511,608,616,616,608,1610
|
|
20240924,120400,11715025,620,620,620,620,1
|
|
20240924,120300,11714405,616,616,616,616,0
|
|
20240924,120200,11714405,616,616,616,616,2
|
|
20240924,120100,11713173,619,619,619,619,69
|
|
20240924,120000,11670462,619,619,619,619,0
|
|
20240924,115900,11670462,619,619,619,619,0
|
|
20240924,115800,11670462,619,619,619,619,0
|
|
20240924,115700,11670462,619,619,619,619,14
|
|
20240924,115600,11661796,619,619,619,619,0
|
|
20240924,115500,11661796,619,619,619,619,137
|
|
20240924,115400,11576993,620,620,620,620,0
|
|
20240924,115300,11576993,620,620,620,620,0
|
|
20240924,115200,11576993,620,620,620,620,0
|
|
20240924,115100,11576993,620,620,620,620,0
|
|
20240924,115000,11576993,620,620,620,620,0
|
|
20240924,114900,11576993,620,620,620,620,0
|
|
20240924,114800,11576993,620,620,620,620,0
|
|
20240924,114700,11576993,620,620,620,620,0
|
|
20240924,114600,11576993,620,620,620,620,0
|
|
20240924,114500,11576993,620,620,620,620,0
|
|
20240924,114400,11576993,620,620,620,620,0
|
|
20240924,114300,11576993,620,620,620,620,0
|
|
20240924,114200,11576993,620,620,620,620,0
|
|
20240924,114100,11576993,620,620,620,620,0
|
|
20240924,114000,11576993,620,620,620,620,0
|
|
20240924,113900,11576993,620,620,620,620,262
|
|
20240924,113800,11414553,611,611,611,611,0
|
|
20240924,113700,11414553,611,611,611,611,6611
|
|
20240924,113600,7375232,610,610,610,610,0
|
|
20240924,113500,7375232,610,610,610,610,0
|
|
20240924,113400,7375232,610,610,610,610,0
|
|
20240924,113300,7375232,610,611,611,610,4
|
|
20240924,113200,7372791,610,610,610,610,0
|
|
20240924,113100,7372791,610,610,610,610,0
|
|
20240924,113000,7372791,610,610,610,610,0
|
|
20240924,112900,7372791,610,610,610,610,0
|
|
20240924,112800,7372791,610,610,610,610,0
|
|
20240924,112700,7372791,610,610,610,610,11
|
|
20240924,112600,7366081,610,610,610,610,0
|
|
20240924,112500,7366081,610,610,610,610,0
|
|
20240924,112400,7366081,610,610,610,610,0
|
|
20240924,112300,7366081,610,610,610,610,0
|
|
20240924,112200,7366081,610,610,610,610,0
|
|
20240924,112100,7366081,610,610,610,610,0
|
|
20240924,112000,7366081,610,610,610,610,0
|
|
20240924,111900,7366081,610,610,610,610,36
|
|
20240924,111800,7344121,611,611,611,611,0
|
|
20240924,111700,7344121,611,611,611,611,0
|
|
20240924,111600,7344121,611,611,611,611,0
|
|
20240924,111500,7344121,611,611,611,611,0
|
|
20240924,111400,7344121,611,611,611,611,0
|
|
20240924,111300,7344121,611,611,611,611,0
|
|
20240924,111200,7344121,611,611,611,611,0
|
|
20240924,111100,7344121,611,611,611,611,0
|
|
20240924,111000,7344121,611,611,611,611,4100
|
|
20240924,110900,4839021,611,611,611,611,0
|
|
20240924,110800,4839021,611,611,611,611,5000
|
|
20240924,110700,1784021,608,608,608,608,0
|
|
20240924,110600,1784021,608,608,608,608,0
|
|
20240924,110500,1784021,608,608,608,608,0
|
|
20240924,110400,1784021,608,608,608,608,0
|
|
20240924,110300,1784021,608,608,608,608,0
|
|
20240924,110200,1784021,608,608,608,608,0
|
|
20240924,110100,1784021,608,608,608,608,0
|
|
20240924,110000,1784021,608,608,608,608,0
|
|
20240924,105900,1784021,608,608,608,608,0
|
|
20240924,105800,1784021,608,608,608,608,0
|
|
20240924,105700,1784021,608,608,608,608,0
|
|
20240924,105600,1784021,608,608,608,608,0
|
|
20240924,105500,1784021,608,608,608,608,0
|
|
20240924,105400,1784021,608,608,608,608,0
|
|
20240924,105300,1784021,608,608,608,608,0
|
|
20240924,105200,1784021,608,608,608,608,0
|
|
20240924,105100,1784021,608,608,608,608,0
|
|
20240924,105000,1784021,608,608,608,608,0
|
|
20240924,104900,1784021,608,608,608,608,0
|
|
20240924,104800,1784021,608,608,608,608,0
|
|
20240924,104700,1784021,608,608,608,608,0
|
|
20240924,104600,1784021,608,608,608,608,0
|
|
20240924,104500,1784021,608,608,608,608,4
|
|
20240924,104400,1781589,611,611,611,611,0
|
|
20240924,104300,1781589,611,611,611,611,0
|
|
20240924,104200,1781589,611,611,611,611,30
|
|
20240924,104100,1763259,608,608,608,608,0
|
|
20240924,104000,1763259,608,610,610,608,458
|
|
20240924,103900,1484721,610,610,610,610,0
|
|
20240924,103800,1484721,610,611,611,610,151
|
|
20240924,103700,1392472,620,620,620,620,0
|
|
20240924,103600,1392472,620,620,620,620,0
|
|
20240924,103500,1392472,620,620,620,620,0
|
|
20240924,103400,1392472,620,620,620,620,0
|
|
20240924,103300,1392472,620,620,620,620,15
|
|
20240924,103200,1383172,620,620,620,620,0
|
|
20240924,103100,1383172,620,620,620,620,0
|
|
20240924,103000,1383172,620,620,620,620,0
|
|
20240924,102900,1383172,620,620,620,620,0
|
|
20240924,102800,1383172,620,620,620,620,0
|
|
20240924,102700,1383172,620,620,620,620,12
|
|
20240924,102600,1375732,621,621,621,621,0
|
|
20240924,102500,1375732,621,621,621,621,0
|
|
20240924,102400,1375732,621,621,621,621,0
|
|
20240924,102300,1375732,621,621,621,621,0
|
|
20240924,102200,1375732,621,621,621,621,0
|
|
20240924,102100,1375732,621,621,621,621,0
|
|
20240924,102000,1375732,621,621,621,621,0
|
|
20240924,101900,1375732,621,621,621,621,0
|
|
20240924,101800,1375732,621,621,621,621,0
|
|
20240924,101700,1375732,621,621,621,621,0
|
|
20240924,101600,1375732,621,621,621,621,0
|
|
20240924,101500,1375732,621,621,621,621,0
|
|
20240924,101400,1375732,621,621,621,621,0
|
|
20240924,101300,1375732,621,621,621,621,4
|
|
20240924,101200,1373248,621,621,621,621,0
|
|
20240924,101100,1373248,621,621,621,621,0
|
|
20240924,101000,1373248,621,621,621,621,0
|
|
20240924,100900,1373248,621,621,621,621,0
|
|
20240924,100800,1373248,621,621,621,621,0
|
|
20240924,100700,1373248,621,621,621,621,4
|
|
20240924,100600,1370764,621,621,621,621,1
|
|
20240924,100500,1370143,622,622,622,622,9
|
|
20240924,100400,1364545,621,621,622,621,227
|
|
20240924,100300,1223567,621,621,621,621,0
|
|
20240924,100200,1223567,621,621,621,621,22
|
|
20240924,100100,1209905,610,612,612,610,512
|
|
20240924,100000,897456,613,613,613,613,0
|
|
20240924,095900,897456,613,613,613,613,0
|
|
20240924,095800,897456,613,613,613,613,0
|
|
20240924,095700,897456,613,613,613,613,0
|
|
20240924,095600,897456,613,613,613,613,0
|
|
20240924,095500,897456,613,613,613,613,30
|
|
20240924,095400,879066,611,615,615,611,80
|
|
20240924,095300,830158,615,615,615,615,314
|
|
20240924,095200,637048,615,615,615,615,0
|
|
20240924,095100,637048,615,615,615,615,1
|
|
20240924,095000,636433,615,615,615,615,0
|
|
20240924,094900,636433,615,615,615,615,0
|
|
20240924,094800,636433,615,615,615,615,0
|
|
20240924,094700,636433,615,615,615,615,200
|
|
20240924,094600,513433,615,615,615,615,0
|
|
20240924,094500,513433,615,615,615,615,2
|
|
20240924,094400,512203,613,613,613,613,0
|
|
20240924,094300,512203,613,613,613,613,0
|
|
20240924,094200,512203,613,613,613,613,0
|
|
20240924,094100,512203,613,613,613,613,0
|
|
20240924,094000,512203,613,613,613,613,0
|
|
20240924,093900,512203,613,613,613,613,0
|
|
20240924,093800,512203,613,613,613,613,0
|
|
20240924,093700,512203,613,613,613,613,0
|
|
20240924,093600,512203,613,615,615,613,86
|
|
20240924,093500,459325,622,622,622,622,0
|
|
20240924,093400,459325,622,622,622,622,3
|
|
20240924,093300,457459,622,621,622,621,80
|
|
20240924,093200,407707,621,621,621,621,31
|
|
20240924,093100,388456,615,615,615,615,0
|
|
20240924,093000,388456,615,615,615,615,0
|
|
20240924,092900,388456,615,615,615,615,0
|
|
20240924,092800,388456,615,615,615,615,0
|
|
20240924,092700,388456,615,615,615,615,0
|
|
20240924,092600,388456,615,615,615,615,0
|
|
20240924,092500,388456,615,615,615,615,0
|
|
20240924,092400,388456,615,615,615,615,0
|
|
20240924,092300,388456,615,615,615,615,0
|
|
20240924,092200,388456,615,621,621,615,32
|
|
20240924,092100,368668,610,611,611,610,199
|
|
20240924,092000,247238,622,622,622,622,2
|
|
20240924,091900,245994,622,622,622,622,0
|
|
20240924,091800,245994,622,622,622,622,0
|
|
20240924,091700,245994,622,622,622,622,0
|
|
20240924,091600,245994,622,622,622,622,0
|
|
20240924,091500,245994,622,622,622,622,0
|
|
20240924,091400,245994,622,622,622,622,0
|
|
20240924,091300,245994,622,622,622,622,0
|
|
20240924,091200,245994,622,622,622,622,0
|
|
20240924,091100,245994,622,622,622,622,0
|
|
20240924,091000,245994,622,622,622,622,0
|
|
20240924,090900,245994,622,622,622,622,120
|
|
20240924,090800,171354,622,622,622,622,0
|
|
20240924,090700,171354,622,622,622,622,20
|
|
20240924,090600,158914,622,622,622,622,3
|
|
20240924,090500,157048,624,624,624,624,0
|
|
20240924,090400,157048,624,624,624,624,24
|
|
20240924,090300,142072,616,616,616,616,50
|
|
20240924,090200,111272,616,616,616,616,0
|
|
20240924,090100,111272,616,616,616,616,1
|
|
20240924,090000,110656,608,608,608,608,182
|