604 lines
25 KiB
CSV
604 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190100,9611466,619,619,619,619,398
|
|
20240927,190000,9611466,619,619,619,619,0
|
|
20240927,185900,9611466,619,619,619,619,0
|
|
20240927,185800,9611466,619,619,619,619,0
|
|
20240927,185700,9611466,619,619,619,619,0
|
|
20240927,185600,9611466,619,619,619,619,0
|
|
20240927,185500,9611466,619,619,619,619,0
|
|
20240927,185400,9611466,619,619,619,619,0
|
|
20240927,185300,9611466,619,619,619,619,0
|
|
20240927,185200,9611466,619,619,619,619,0
|
|
20240927,185100,9611466,619,619,619,619,0
|
|
20240927,185000,9611466,619,619,619,619,0
|
|
20240927,184900,9611466,619,619,619,619,0
|
|
20240927,184800,9611466,619,619,619,619,0
|
|
20240927,184700,9611466,619,619,619,619,0
|
|
20240927,184600,9611466,619,619,619,619,0
|
|
20240927,184500,9611466,619,619,619,619,0
|
|
20240927,184400,9611466,619,619,619,619,0
|
|
20240927,184300,9611466,619,619,619,619,0
|
|
20240927,184200,9611466,619,619,619,619,0
|
|
20240927,184100,9611466,619,619,619,619,0
|
|
20240927,184000,9611466,619,619,619,619,0
|
|
20240927,183900,9611466,619,619,619,619,0
|
|
20240927,183800,9611466,619,619,619,619,0
|
|
20240927,183700,9611466,619,619,619,619,0
|
|
20240927,183600,9611466,619,619,619,619,0
|
|
20240927,183500,9611466,619,619,619,619,0
|
|
20240927,183400,9611466,619,619,619,619,0
|
|
20240927,183300,9611466,619,619,619,619,0
|
|
20240927,183200,9611466,619,619,619,619,0
|
|
20240927,183100,9611466,619,619,619,619,398
|
|
20240927,183000,9611466,619,619,619,619,0
|
|
20240927,182900,9611466,619,619,619,619,0
|
|
20240927,182800,9611466,619,619,619,619,0
|
|
20240927,182700,9611466,619,619,619,619,0
|
|
20240927,182600,9611466,619,619,619,619,0
|
|
20240927,182500,9611466,619,619,619,619,0
|
|
20240927,182400,9611466,619,619,619,619,0
|
|
20240927,182300,9611466,619,619,619,619,0
|
|
20240927,182200,9611466,619,619,619,619,0
|
|
20240927,182100,9611466,619,619,619,619,0
|
|
20240927,182000,9611466,619,619,619,619,0
|
|
20240927,181900,9611466,619,619,619,619,0
|
|
20240927,181800,9611466,619,619,619,619,0
|
|
20240927,181700,9611466,619,619,619,619,0
|
|
20240927,181600,9611466,619,619,619,619,0
|
|
20240927,181500,9611466,619,619,619,619,0
|
|
20240927,181400,9611466,619,619,619,619,0
|
|
20240927,181300,9611466,619,619,619,619,0
|
|
20240927,181200,9611466,619,619,619,619,0
|
|
20240927,181100,9611466,619,619,619,619,0
|
|
20240927,181000,9611466,619,619,619,619,0
|
|
20240927,180900,9611466,619,619,619,619,0
|
|
20240927,180800,9611466,619,619,619,619,0
|
|
20240927,180700,9611466,619,619,619,619,0
|
|
20240927,180600,9611466,619,619,619,619,0
|
|
20240927,180500,9611466,619,619,619,619,0
|
|
20240927,180400,9611466,619,619,619,619,0
|
|
20240927,180300,9611466,619,619,619,619,0
|
|
20240927,180200,9611466,619,619,619,619,0
|
|
20240927,180100,9611466,619,619,619,619,398
|
|
20240927,180000,9611466,619,619,619,619,0
|
|
20240927,175900,9611466,619,619,619,619,0
|
|
20240927,175800,9611466,619,619,619,619,0
|
|
20240927,175700,9611466,619,619,619,619,0
|
|
20240927,175600,9611466,619,619,619,619,0
|
|
20240927,175500,9611466,619,619,619,619,0
|
|
20240927,175400,9611466,619,619,619,619,0
|
|
20240927,175300,9611466,619,619,619,619,0
|
|
20240927,175200,9611466,619,619,619,619,0
|
|
20240927,175100,9611466,619,619,619,619,0
|
|
20240927,175000,9611466,619,619,619,619,0
|
|
20240927,174900,9611466,619,619,619,619,0
|
|
20240927,174800,9611466,619,619,619,619,0
|
|
20240927,174700,9611466,619,619,619,619,0
|
|
20240927,174600,9611466,619,619,619,619,0
|
|
20240927,174500,9611466,619,619,619,619,0
|
|
20240927,174400,9611466,619,619,619,619,0
|
|
20240927,174300,9611466,619,619,619,619,0
|
|
20240927,174200,9611466,619,619,619,619,0
|
|
20240927,174100,9611466,619,619,619,619,0
|
|
20240927,174000,9611466,619,619,619,619,0
|
|
20240927,173900,9611466,619,619,619,619,0
|
|
20240927,173800,9611466,619,619,619,619,0
|
|
20240927,173700,9611466,619,619,619,619,0
|
|
20240927,173600,9611466,619,619,619,619,0
|
|
20240927,173500,9611466,619,619,619,619,0
|
|
20240927,173400,9611466,619,619,619,619,0
|
|
20240927,173300,9611466,619,619,619,619,0
|
|
20240927,173200,9611466,619,619,619,619,0
|
|
20240927,173100,9611466,619,619,619,619,398
|
|
20240927,173000,9611466,619,619,619,619,0
|
|
20240927,172900,9611466,619,619,619,619,0
|
|
20240927,172800,9611466,619,619,619,619,0
|
|
20240927,172700,9611466,619,619,619,619,0
|
|
20240927,172600,9611466,619,619,619,619,0
|
|
20240927,172500,9611466,619,619,619,619,0
|
|
20240927,172400,9611466,619,619,619,619,0
|
|
20240927,172300,9611466,619,619,619,619,0
|
|
20240927,172200,9611466,619,619,619,619,0
|
|
20240927,172100,9611466,619,619,619,619,0
|
|
20240927,172000,9611466,619,619,619,619,0
|
|
20240927,171900,9611466,619,619,619,619,0
|
|
20240927,171800,9611466,619,619,619,619,0
|
|
20240927,171700,9611466,619,619,619,619,0
|
|
20240927,171600,9611466,619,619,619,619,0
|
|
20240927,171500,9611466,619,619,619,619,0
|
|
20240927,171400,9611466,619,619,619,619,0
|
|
20240927,171300,9611466,619,619,619,619,0
|
|
20240927,171200,9611466,619,619,619,619,0
|
|
20240927,171100,9611466,619,619,619,619,0
|
|
20240927,171000,9611466,619,619,619,619,0
|
|
20240927,170900,9611466,619,619,619,619,0
|
|
20240927,170800,9611466,619,619,619,619,0
|
|
20240927,170700,9611466,619,619,619,619,0
|
|
20240927,170600,9611466,619,619,619,619,0
|
|
20240927,170500,9611466,619,619,619,619,0
|
|
20240927,170400,9611466,619,619,619,619,0
|
|
20240927,170300,9611466,619,619,619,619,0
|
|
20240927,170200,9611466,619,619,619,619,0
|
|
20240927,170100,9611466,619,619,619,619,398
|
|
20240927,170000,9611466,619,619,619,619,0
|
|
20240927,165900,9611466,619,619,619,619,0
|
|
20240927,165800,9611466,619,619,619,619,0
|
|
20240927,165700,9611466,619,619,619,619,0
|
|
20240927,165600,9611466,619,619,619,619,0
|
|
20240927,165500,9611466,619,619,619,619,0
|
|
20240927,165400,9611466,619,619,619,619,0
|
|
20240927,165300,9611466,619,619,619,619,0
|
|
20240927,165200,9611466,619,619,619,619,0
|
|
20240927,165100,9611466,619,619,619,619,0
|
|
20240927,165000,9611466,619,619,619,619,0
|
|
20240927,164900,9611466,619,619,619,619,0
|
|
20240927,164800,9611466,619,619,619,619,0
|
|
20240927,164700,9611466,619,619,619,619,0
|
|
20240927,164600,9611466,619,619,619,619,0
|
|
20240927,164500,9611466,619,619,619,619,0
|
|
20240927,164400,9611466,619,619,619,619,0
|
|
20240927,164300,9611466,619,619,619,619,0
|
|
20240927,164200,9611466,619,619,619,619,0
|
|
20240927,164100,9611466,619,619,619,619,0
|
|
20240927,164000,9611466,619,619,619,619,0
|
|
20240927,163900,9611466,619,619,619,619,0
|
|
20240927,163800,9611466,619,619,619,619,0
|
|
20240927,163700,9611466,619,619,619,619,0
|
|
20240927,163600,9611466,619,619,619,619,0
|
|
20240927,163500,9611466,619,619,619,619,0
|
|
20240927,163400,9611466,619,619,619,619,0
|
|
20240927,163300,9611466,619,619,619,619,0
|
|
20240927,163200,9611466,619,619,619,619,0
|
|
20240927,163100,9611466,619,619,619,619,398
|
|
20240927,163000,9611466,619,619,619,619,0
|
|
20240927,162900,9611466,619,619,619,619,0
|
|
20240927,162800,9611466,619,619,619,619,0
|
|
20240927,162700,9611466,619,619,619,619,0
|
|
20240927,162600,9611466,619,619,619,619,0
|
|
20240927,162500,9611466,619,619,619,619,0
|
|
20240927,162400,9611466,619,619,619,619,0
|
|
20240927,162300,9611466,619,619,619,619,0
|
|
20240927,162200,9611466,619,619,619,619,0
|
|
20240927,162100,9611466,619,619,619,619,0
|
|
20240927,162000,9611466,619,619,619,619,0
|
|
20240927,161900,9611466,619,619,619,619,0
|
|
20240927,161800,9611466,619,619,619,619,0
|
|
20240927,161700,9611466,619,619,619,619,0
|
|
20240927,161600,9611466,619,619,619,619,0
|
|
20240927,161500,9611466,619,619,619,619,0
|
|
20240927,161400,9611466,619,619,619,619,0
|
|
20240927,161300,9611466,619,619,619,619,0
|
|
20240927,161200,9611466,619,619,619,619,0
|
|
20240927,161100,9611466,619,619,619,619,0
|
|
20240927,161000,9611466,619,619,619,619,0
|
|
20240927,160900,9611466,619,619,619,619,0
|
|
20240927,160800,9611466,619,619,619,619,0
|
|
20240927,160700,9611466,619,619,619,619,0
|
|
20240927,160600,9611466,619,619,619,619,0
|
|
20240927,160500,9611466,619,619,619,619,0
|
|
20240927,160400,9611466,619,619,619,619,0
|
|
20240927,160300,9611466,619,619,619,619,0
|
|
20240927,160200,9611466,619,619,619,619,0
|
|
20240927,160100,9611466,619,619,619,619,398
|
|
20240927,160000,9611466,619,619,619,619,0
|
|
20240927,155900,9611466,619,619,619,619,0
|
|
20240927,155800,9611466,619,619,619,619,0
|
|
20240927,155700,9611466,619,619,619,619,0
|
|
20240927,155600,9611466,619,619,619,619,0
|
|
20240927,155500,9611466,619,619,619,619,0
|
|
20240927,155400,9611466,619,619,619,619,0
|
|
20240927,155300,9611466,619,619,619,619,0
|
|
20240927,155200,9611466,619,619,619,619,0
|
|
20240927,155100,9611466,619,619,619,619,0
|
|
20240927,155000,9611466,619,619,619,619,0
|
|
20240927,154900,9611466,619,619,619,619,0
|
|
20240927,154800,9611466,619,619,619,619,0
|
|
20240927,154700,9611466,619,619,619,619,0
|
|
20240927,154600,9611466,619,619,619,619,0
|
|
20240927,154500,9611466,619,619,619,619,0
|
|
20240927,154400,9611466,619,619,619,619,0
|
|
20240927,154300,9611466,619,619,619,619,0
|
|
20240927,154200,9611466,619,619,619,619,0
|
|
20240927,154100,9611466,619,619,619,619,0
|
|
20240927,154000,9611466,619,619,619,619,0
|
|
20240927,153900,9611466,619,619,619,619,0
|
|
20240927,153800,9611466,619,619,619,619,0
|
|
20240927,153700,9611466,619,619,619,619,0
|
|
20240927,153600,9611466,619,619,619,619,0
|
|
20240927,153500,9611466,619,619,619,619,0
|
|
20240927,153400,9611466,619,619,619,619,0
|
|
20240927,153300,9611466,619,619,619,619,0
|
|
20240927,153200,9611466,619,619,619,619,0
|
|
20240927,153100,9611466,619,619,619,619,398
|
|
20240927,153000,9611466,619,619,619,619,398
|
|
20240927,152900,9365104,621,621,621,621,0
|
|
20240927,152800,9365104,621,621,621,621,0
|
|
20240927,152700,9365104,621,621,621,621,0
|
|
20240927,152600,9365104,621,621,621,621,0
|
|
20240927,152500,9365104,621,621,621,621,0
|
|
20240927,152400,9365104,621,621,621,621,0
|
|
20240927,152300,9365104,621,621,621,621,0
|
|
20240927,152200,9365104,621,621,621,621,0
|
|
20240927,152100,9365104,621,621,621,621,0
|
|
20240927,152000,9365104,621,621,621,621,0
|
|
20240927,151900,9365104,621,621,621,621,0
|
|
20240927,151800,9365104,621,621,621,621,1
|
|
20240927,151700,9364483,621,621,621,621,0
|
|
20240927,151600,9364483,621,621,621,621,4
|
|
20240927,151500,9361999,621,621,621,621,0
|
|
20240927,151400,9361999,621,621,621,621,0
|
|
20240927,151300,9361999,621,621,621,621,1
|
|
20240927,151200,9361378,621,621,621,621,0
|
|
20240927,151100,9361378,621,621,621,621,0
|
|
20240927,151000,9361378,621,621,621,621,0
|
|
20240927,150900,9361378,621,621,621,621,10
|
|
20240927,150800,9355168,619,619,619,619,0
|
|
20240927,150700,9355168,619,619,619,619,0
|
|
20240927,150600,9355168,619,619,619,619,100
|
|
20240927,150500,9293268,621,621,621,621,0
|
|
20240927,150400,9293268,621,621,621,621,0
|
|
20240927,150300,9293268,621,621,621,621,0
|
|
20240927,150200,9293268,621,621,621,621,6
|
|
20240927,150100,9289542,619,619,619,619,0
|
|
20240927,150000,9289542,619,619,619,619,50
|
|
20240927,145900,9258592,621,621,621,621,6
|
|
20240927,145800,9254866,621,621,621,621,0
|
|
20240927,145700,9254866,621,621,621,621,0
|
|
20240927,145600,9254866,621,621,621,621,0
|
|
20240927,145500,9254866,621,621,621,621,0
|
|
20240927,145400,9254866,621,621,621,621,0
|
|
20240927,145300,9254866,621,621,621,621,0
|
|
20240927,145200,9254866,621,621,621,621,2
|
|
20240927,145100,9253624,619,620,620,619,127
|
|
20240927,145000,9175010,620,620,620,620,0
|
|
20240927,144900,9175010,620,620,620,620,0
|
|
20240927,144800,9175010,620,620,620,620,0
|
|
20240927,144700,9175010,620,620,620,620,0
|
|
20240927,144600,9175010,620,620,620,620,0
|
|
20240927,144500,9175010,620,620,620,620,0
|
|
20240927,144400,9175010,620,620,620,620,0
|
|
20240927,144300,9175010,620,620,620,620,0
|
|
20240927,144200,9175010,620,620,620,620,0
|
|
20240927,144100,9175010,620,620,620,620,0
|
|
20240927,144000,9175010,620,620,620,620,0
|
|
20240927,143900,9175010,620,620,620,620,0
|
|
20240927,143800,9175010,620,620,620,620,24
|
|
20240927,143700,9160130,621,621,621,621,0
|
|
20240927,143600,9160130,621,621,621,621,0
|
|
20240927,143500,9160130,621,621,621,621,0
|
|
20240927,143400,9160130,621,621,621,621,0
|
|
20240927,143300,9160130,621,621,621,621,0
|
|
20240927,143200,9160130,621,621,621,621,0
|
|
20240927,143100,9160130,621,621,621,621,0
|
|
20240927,143000,9160130,621,621,621,621,0
|
|
20240927,142900,9160130,621,621,621,621,10
|
|
20240927,142800,9153920,619,619,619,619,0
|
|
20240927,142700,9153920,619,619,619,619,0
|
|
20240927,142600,9153920,619,619,619,619,0
|
|
20240927,142500,9153920,619,619,619,619,0
|
|
20240927,142400,9153920,619,619,619,619,10
|
|
20240927,142300,9147730,619,619,619,619,0
|
|
20240927,142200,9147730,619,619,619,619,0
|
|
20240927,142100,9147730,619,619,619,619,0
|
|
20240927,142000,9147730,619,619,619,619,0
|
|
20240927,141900,9147730,619,619,619,619,0
|
|
20240927,141800,9147730,619,619,619,619,8
|
|
20240927,141700,9142778,620,620,620,620,0
|
|
20240927,141600,9142778,620,620,620,620,350
|
|
20240927,141500,8925778,620,620,620,620,0
|
|
20240927,141400,8925778,620,620,620,620,0
|
|
20240927,141300,8925778,620,620,620,620,0
|
|
20240927,141200,8925778,620,620,620,620,0
|
|
20240927,141100,8925778,620,620,620,620,0
|
|
20240927,141000,8925778,620,620,620,620,0
|
|
20240927,140900,8925778,620,620,620,620,0
|
|
20240927,140800,8925778,620,620,620,620,0
|
|
20240927,140700,8925778,620,618,620,618,200
|
|
20240927,140600,8801978,620,620,620,620,38
|
|
20240927,140500,8778418,618,618,618,618,0
|
|
20240927,140400,8778418,618,618,618,618,0
|
|
20240927,140300,8778418,618,618,618,618,0
|
|
20240927,140200,8778418,618,618,618,618,0
|
|
20240927,140100,8778418,618,618,618,618,0
|
|
20240927,140000,8778418,618,618,618,618,0
|
|
20240927,135900,8778418,618,618,618,618,0
|
|
20240927,135800,8778418,618,618,618,618,0
|
|
20240927,135700,8778418,618,618,618,618,0
|
|
20240927,135600,8778418,618,618,618,618,1
|
|
20240927,135500,8777800,618,618,618,618,0
|
|
20240927,135400,8777800,618,618,618,618,0
|
|
20240927,135300,8777800,618,618,618,618,0
|
|
20240927,135200,8777800,618,618,618,618,0
|
|
20240927,135100,8777800,618,618,618,618,0
|
|
20240927,135000,8777800,618,618,618,618,0
|
|
20240927,134900,8777800,618,618,618,618,0
|
|
20240927,134800,8777800,618,618,618,618,0
|
|
20240927,134700,8777800,618,618,618,618,0
|
|
20240927,134600,8777800,618,618,618,618,0
|
|
20240927,134500,8777800,618,618,618,618,0
|
|
20240927,134400,8777800,618,618,618,618,0
|
|
20240927,134300,8777800,618,618,618,618,0
|
|
20240927,134200,8777800,618,618,618,618,0
|
|
20240927,134100,8777800,618,618,618,618,0
|
|
20240927,134000,8777800,618,618,618,618,0
|
|
20240927,133900,8777800,618,618,618,618,0
|
|
20240927,133800,8777800,618,619,619,618,305
|
|
20240927,133700,8589198,620,620,620,620,205
|
|
20240927,133600,8462098,620,620,620,620,0
|
|
20240927,133500,8462098,620,620,620,620,555
|
|
20240927,133400,8117998,620,620,620,620,0
|
|
20240927,133300,8117998,620,620,620,620,0
|
|
20240927,133200,8117998,620,620,620,620,0
|
|
20240927,133100,8117998,620,620,620,620,0
|
|
20240927,133000,8117998,620,620,620,620,0
|
|
20240927,132900,8117998,620,620,620,620,0
|
|
20240927,132800,8117998,620,620,620,620,0
|
|
20240927,132700,8117998,620,620,620,620,0
|
|
20240927,132600,8117998,620,620,620,620,0
|
|
20240927,132500,8117998,620,620,620,620,0
|
|
20240927,132400,8117998,620,620,620,620,0
|
|
20240927,132300,8117998,620,620,620,620,2
|
|
20240927,132200,8116758,620,620,620,620,0
|
|
20240927,132100,8116758,620,620,620,620,0
|
|
20240927,132000,8116758,620,620,620,620,85
|
|
20240927,131900,8064058,620,620,620,620,0
|
|
20240927,131800,8064058,620,620,620,620,0
|
|
20240927,131700,8064058,620,620,620,620,0
|
|
20240927,131600,8064058,620,620,620,620,0
|
|
20240927,131500,8064058,620,620,620,620,0
|
|
20240927,131400,8064058,620,620,620,620,2
|
|
20240927,131300,8062818,620,620,620,620,0
|
|
20240927,131200,8062818,620,620,620,620,0
|
|
20240927,131100,8062818,620,620,620,620,0
|
|
20240927,131000,8062818,620,620,620,620,0
|
|
20240927,130900,8062818,620,620,620,620,0
|
|
20240927,130800,8062818,620,620,620,620,0
|
|
20240927,130700,8062818,620,620,620,620,0
|
|
20240927,130600,8062818,620,620,620,620,0
|
|
20240927,130500,8062818,620,620,620,620,0
|
|
20240927,130400,8062818,620,620,620,620,0
|
|
20240927,130300,8062818,620,620,620,620,0
|
|
20240927,130200,8062818,620,620,620,620,0
|
|
20240927,130100,8062818,620,620,620,620,0
|
|
20240927,130000,8062818,620,620,620,620,2
|
|
20240927,125900,8061578,620,620,620,620,11
|
|
20240927,125800,8054758,620,620,620,620,0
|
|
20240927,125700,8054758,620,620,620,620,0
|
|
20240927,125600,8054758,620,620,620,620,0
|
|
20240927,125500,8054758,620,620,620,620,0
|
|
20240927,125400,8054758,620,620,620,620,0
|
|
20240927,125300,8054758,620,620,620,620,0
|
|
20240927,125200,8054758,620,620,620,620,0
|
|
20240927,125100,8054758,620,620,620,620,0
|
|
20240927,125000,8054758,620,620,620,620,0
|
|
20240927,124900,8054758,620,620,620,620,0
|
|
20240927,124800,8054758,620,620,620,620,0
|
|
20240927,124700,8054758,620,620,620,620,0
|
|
20240927,124600,8054758,620,620,620,620,0
|
|
20240927,124500,8054758,620,620,620,620,0
|
|
20240927,124400,8054758,620,620,620,620,0
|
|
20240927,124300,8054758,620,620,620,620,49
|
|
20240927,124200,8024378,620,620,620,620,0
|
|
20240927,124100,8024378,620,620,620,620,0
|
|
20240927,124000,8024378,620,620,620,620,0
|
|
20240927,123900,8024378,620,620,620,620,0
|
|
20240927,123800,8024378,620,620,620,620,0
|
|
20240927,123700,8024378,620,620,620,620,0
|
|
20240927,123600,8024378,620,620,620,620,0
|
|
20240927,123500,8024378,620,620,620,620,0
|
|
20240927,123400,8024378,620,620,620,620,0
|
|
20240927,123300,8024378,620,620,620,620,0
|
|
20240927,123200,8024378,620,620,620,620,20
|
|
20240927,123100,8011978,618,618,618,618,0
|
|
20240927,123000,8011978,618,618,618,618,0
|
|
20240927,122900,8011978,618,618,618,618,0
|
|
20240927,122800,8011978,618,618,618,618,0
|
|
20240927,122700,8011978,618,618,618,618,0
|
|
20240927,122600,8011978,618,618,618,618,0
|
|
20240927,122500,8011978,618,620,620,618,2099
|
|
20240927,122400,6712376,621,621,621,621,0
|
|
20240927,122300,6712376,621,621,621,621,1
|
|
20240927,122200,6711755,620,620,620,620,0
|
|
20240927,122100,6711755,620,620,620,620,0
|
|
20240927,122000,6711755,620,620,620,620,0
|
|
20240927,121900,6711755,620,620,620,620,100
|
|
20240927,121800,6649755,620,620,620,620,90
|
|
20240927,121700,6593955,620,620,620,620,0
|
|
20240927,121600,6593955,620,620,620,620,0
|
|
20240927,121500,6593955,620,620,620,620,300
|
|
20240927,121400,6407955,620,620,620,620,0
|
|
20240927,121300,6407955,620,620,620,620,0
|
|
20240927,121200,6407955,620,620,620,620,0
|
|
20240927,121100,6407955,620,620,620,620,0
|
|
20240927,121000,6407955,620,620,620,620,0
|
|
20240927,120900,6407955,620,620,620,620,0
|
|
20240927,120800,6407955,620,620,620,620,0
|
|
20240927,120700,6407955,620,620,620,620,0
|
|
20240927,120600,6407955,620,620,620,620,0
|
|
20240927,120500,6407955,620,620,620,620,0
|
|
20240927,120400,6407955,620,620,620,620,0
|
|
20240927,120300,6407955,620,620,620,620,0
|
|
20240927,120200,6407955,620,620,620,620,238
|
|
20240927,120100,6260395,620,620,620,620,0
|
|
20240927,120000,6260395,620,620,620,620,0
|
|
20240927,115900,6260395,620,620,620,620,803
|
|
20240927,115800,5762535,621,621,621,621,0
|
|
20240927,115700,5762535,621,621,621,621,2
|
|
20240927,115600,5761293,620,620,620,620,0
|
|
20240927,115500,5761293,620,620,620,620,0
|
|
20240927,115400,5761293,620,620,620,620,47
|
|
20240927,115300,5732153,620,620,620,620,0
|
|
20240927,115200,5732153,620,620,620,620,0
|
|
20240927,115100,5732153,620,620,620,620,44
|
|
20240927,115000,5704873,621,621,621,621,0
|
|
20240927,114900,5704873,621,621,621,621,0
|
|
20240927,114800,5704873,621,621,621,621,0
|
|
20240927,114700,5704873,621,621,621,621,0
|
|
20240927,114600,5704873,621,621,621,621,1
|
|
20240927,114500,5704252,621,621,621,621,0
|
|
20240927,114400,5704252,621,621,621,621,0
|
|
20240927,114300,5704252,621,621,621,621,0
|
|
20240927,114200,5704252,621,621,621,621,0
|
|
20240927,114100,5704252,621,621,621,621,0
|
|
20240927,114000,5704252,621,621,621,621,2000
|
|
20240927,113900,4462252,620,620,620,620,185
|
|
20240927,113800,4347552,620,620,620,620,0
|
|
20240927,113700,4347552,620,620,620,620,0
|
|
20240927,113600,4347552,620,620,620,620,0
|
|
20240927,113500,4347552,620,620,620,620,0
|
|
20240927,113400,4347552,620,620,620,620,0
|
|
20240927,113300,4347552,620,620,620,620,2
|
|
20240927,113200,4346312,616,616,616,616,0
|
|
20240927,113100,4346312,616,616,616,616,0
|
|
20240927,113000,4346312,616,616,616,616,0
|
|
20240927,112900,4346312,616,616,616,616,0
|
|
20240927,112800,4346312,616,616,616,616,0
|
|
20240927,112700,4346312,616,616,616,616,0
|
|
20240927,112600,4346312,616,616,616,616,0
|
|
20240927,112500,4346312,616,616,616,616,0
|
|
20240927,112400,4346312,616,616,616,616,0
|
|
20240927,112300,4346312,616,616,616,616,0
|
|
20240927,112200,4346312,616,616,616,616,0
|
|
20240927,112100,4346312,616,616,616,616,0
|
|
20240927,112000,4346312,616,616,616,616,0
|
|
20240927,111900,4346312,616,616,616,616,0
|
|
20240927,111800,4346312,616,616,616,616,0
|
|
20240927,111700,4346312,616,616,616,616,0
|
|
20240927,111600,4346312,616,616,616,616,0
|
|
20240927,111500,4346312,616,616,616,616,0
|
|
20240927,111400,4346312,616,617,617,616,46
|
|
20240927,111300,4317974,620,620,620,620,0
|
|
20240927,111200,4317974,620,620,620,620,0
|
|
20240927,111100,4317974,620,620,620,620,0
|
|
20240927,111000,4317974,620,620,620,620,0
|
|
20240927,110900,4317974,620,620,620,620,0
|
|
20240927,110800,4317974,620,620,620,620,0
|
|
20240927,110700,4317974,620,620,620,620,0
|
|
20240927,110600,4317974,620,620,620,620,100
|
|
20240927,110500,4255974,620,620,620,620,0
|
|
20240927,110400,4255974,620,620,620,620,3
|
|
20240927,110300,4254114,617,617,617,617,0
|
|
20240927,110200,4254114,617,617,617,617,0
|
|
20240927,110100,4254114,617,617,617,617,8
|
|
20240927,110000,4249178,619,620,620,619,20
|
|
20240927,105900,4236788,621,621,621,621,0
|
|
20240927,105800,4236788,621,620,621,620,2
|
|
20240927,105700,4235547,620,620,620,620,1
|
|
20240927,105600,4234927,616,616,616,616,0
|
|
20240927,105500,4234927,616,616,616,616,302
|
|
20240927,105400,4048895,616,616,616,616,0
|
|
20240927,105300,4048895,616,616,616,616,0
|
|
20240927,105200,4048895,616,616,616,616,0
|
|
20240927,105100,4048895,616,616,616,616,0
|
|
20240927,105000,4048895,616,616,616,616,0
|
|
20240927,104900,4048895,616,616,616,616,24
|
|
20240927,104800,4034111,616,619,619,616,1479
|
|
20240927,104700,3121790,621,621,621,621,16
|
|
20240927,104600,3111854,621,621,621,621,0
|
|
20240927,104500,3111854,621,621,621,621,0
|
|
20240927,104400,3111854,621,621,621,621,0
|
|
20240927,104300,3111854,621,621,621,621,30
|
|
20240927,104200,3093224,621,621,621,621,0
|
|
20240927,104100,3093224,621,621,621,621,0
|
|
20240927,104000,3093224,621,621,621,621,0
|
|
20240927,103900,3093224,621,621,621,621,0
|
|
20240927,103800,3093224,621,621,621,621,0
|
|
20240927,103700,3093224,621,621,621,621,0
|
|
20240927,103600,3093224,621,621,621,621,0
|
|
20240927,103500,3093224,621,621,621,621,0
|
|
20240927,103400,3093224,621,621,621,621,0
|
|
20240927,103300,3093224,621,621,621,621,0
|
|
20240927,103200,3093224,621,621,621,621,0
|
|
20240927,103100,3093224,621,621,621,621,2
|
|
20240927,103000,3091982,621,621,621,621,0
|
|
20240927,102900,3091982,621,621,621,621,0
|
|
20240927,102800,3091982,621,621,621,621,0
|
|
20240927,102700,3091982,621,621,621,621,0
|
|
20240927,102600,3091982,621,621,621,621,0
|
|
20240927,102500,3091982,621,621,621,621,0
|
|
20240927,102400,3091982,621,621,621,621,0
|
|
20240927,102300,3091982,621,621,621,621,1000
|
|
20240927,102200,2470982,621,621,621,621,0
|
|
20240927,102100,2470982,621,621,621,621,3
|
|
20240927,102000,2469119,621,621,621,621,30
|
|
20240927,101900,2450489,621,621,621,621,20
|
|
20240927,101800,2438069,621,621,621,621,2
|
|
20240927,101700,2436827,619,619,619,619,0
|
|
20240927,101600,2436827,619,619,619,619,0
|
|
20240927,101500,2436827,619,619,619,619,0
|
|
20240927,101400,2436827,619,619,619,619,0
|
|
20240927,101300,2436827,619,619,619,619,0
|
|
20240927,101200,2436827,619,619,619,619,150
|
|
20240927,101100,2343977,619,619,619,619,0
|
|
20240927,101000,2343977,619,619,619,619,0
|
|
20240927,100900,2343977,619,619,619,619,0
|
|
20240927,100800,2343977,619,619,619,619,61
|
|
20240927,100700,2306218,619,619,619,619,90
|
|
20240927,100600,2250508,621,621,621,621,0
|
|
20240927,100500,2250508,621,621,621,621,0
|
|
20240927,100400,2250508,621,621,621,621,0
|
|
20240927,100300,2250508,621,621,621,621,0
|
|
20240927,100200,2250508,621,621,621,621,10
|
|
20240927,100100,2244298,621,621,621,621,0
|
|
20240927,100000,2244298,621,621,621,621,0
|
|
20240927,095900,2244298,621,621,621,621,0
|
|
20240927,095800,2244298,621,621,621,621,1
|
|
20240927,095700,2243677,621,621,621,621,8
|
|
20240927,095600,2238709,621,621,621,621,0
|
|
20240927,095500,2238709,621,621,621,621,0
|
|
20240927,095400,2238709,621,621,621,621,0
|
|
20240927,095300,2238709,621,621,621,621,20
|
|
20240927,095200,2226289,619,619,619,619,0
|
|
20240927,095100,2226289,619,619,619,619,54
|
|
20240927,095000,2192863,619,619,619,619,0
|
|
20240927,094900,2192863,619,619,619,619,10
|
|
20240927,094800,2186673,619,619,619,619,0
|
|
20240927,094700,2186673,619,619,619,619,0
|
|
20240927,094600,2186673,619,619,619,619,0
|
|
20240927,094500,2186673,619,619,619,619,1
|
|
20240927,094400,2186054,615,615,615,615,0
|
|
20240927,094300,2186054,615,615,615,615,0
|
|
20240927,094200,2186054,615,615,615,615,1
|
|
20240927,094100,2185439,615,615,615,615,0
|
|
20240927,094000,2185439,615,615,615,615,3
|
|
20240927,093900,2183594,619,619,619,619,0
|
|
20240927,093800,2183594,619,619,619,619,0
|
|
20240927,093700,2183594,619,619,619,619,0
|
|
20240927,093600,2183594,619,619,619,619,0
|
|
20240927,093500,2183594,619,619,619,619,23
|
|
20240927,093400,2169357,619,619,619,619,1
|
|
20240927,093300,2168738,619,618,619,618,20
|
|
20240927,093200,2156373,618,618,618,618,76
|
|
20240927,093100,2109405,618,618,618,618,15
|
|
20240927,093000,2100135,612,612,612,612,0
|
|
20240927,092900,2100135,612,617,617,612,2001
|
|
20240927,092800,870762,619,619,619,619,0
|
|
20240927,092700,870762,619,619,619,619,0
|
|
20240927,092600,870762,619,619,619,619,0
|
|
20240927,092500,870762,619,619,619,619,0
|
|
20240927,092400,870762,619,619,619,619,0
|
|
20240927,092300,870762,619,619,619,619,0
|
|
20240927,092200,870762,619,619,619,619,17
|
|
20240927,092100,860239,619,619,619,619,0
|
|
20240927,092000,860239,619,619,619,619,0
|
|
20240927,091900,860239,619,619,619,619,0
|
|
20240927,091800,860239,619,619,619,619,0
|
|
20240927,091700,860239,619,619,619,619,0
|
|
20240927,091600,860239,619,619,619,619,0
|
|
20240927,091500,860239,619,619,619,619,0
|
|
20240927,091400,860239,619,619,619,619,0
|
|
20240927,091300,860239,619,619,619,619,0
|
|
20240927,091200,860239,619,619,619,619,0
|
|
20240927,091100,860239,619,619,619,619,0
|
|
20240927,091000,860239,619,619,619,619,545
|
|
20240927,090900,522884,622,622,622,622,0
|
|
20240927,090800,522884,622,622,622,622,0
|
|
20240927,090700,522884,622,622,622,622,0
|
|
20240927,090600,522884,622,622,622,622,0
|
|
20240927,090500,522884,622,622,622,622,2
|
|
20240927,090400,521640,621,621,621,621,650
|
|
20240927,090300,117990,621,621,621,621,0
|
|
20240927,090200,117990,621,621,621,621,0
|
|
20240927,090100,117990,621,621,621,621,0
|
|
20240927,090000,117990,621,621,621,621,190
|