608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190500,92346631,332,332,332,332,39
|
|
20240909,190400,92346631,332,332,332,332,0
|
|
20240909,190300,92346631,332,332,332,332,0
|
|
20240909,190200,92346631,332,332,332,332,0
|
|
20240909,190100,92346631,332,332,332,332,0
|
|
20240909,190000,92346631,332,332,332,332,0
|
|
20240909,185900,92346631,332,332,332,332,0
|
|
20240909,185800,92346631,332,332,332,332,0
|
|
20240909,185700,92346631,332,332,332,332,0
|
|
20240909,185600,92346631,332,332,332,332,0
|
|
20240909,185500,92346631,332,332,332,332,0
|
|
20240909,185400,92346631,332,332,332,332,0
|
|
20240909,185300,92346631,332,332,332,332,0
|
|
20240909,185200,92346631,332,332,332,332,0
|
|
20240909,185100,92346631,332,332,332,332,0
|
|
20240909,185000,92346631,332,332,332,332,0
|
|
20240909,184900,92346631,332,332,332,332,0
|
|
20240909,184800,92346631,332,332,332,332,0
|
|
20240909,184700,92346631,332,332,332,332,0
|
|
20240909,184600,92346631,332,332,332,332,0
|
|
20240909,184500,92346631,332,332,332,332,0
|
|
20240909,184400,92346631,332,332,332,332,0
|
|
20240909,184300,92346631,332,332,332,332,0
|
|
20240909,184200,92346631,332,332,332,332,0
|
|
20240909,184100,92346631,332,332,332,332,0
|
|
20240909,184000,92346631,332,332,332,332,0
|
|
20240909,183900,92346631,332,332,332,332,0
|
|
20240909,183800,92346631,332,332,332,332,0
|
|
20240909,183700,92346631,332,332,332,332,0
|
|
20240909,183600,92346631,332,332,332,332,0
|
|
20240909,183500,92346631,332,332,332,332,39
|
|
20240909,183400,92346631,332,332,332,332,0
|
|
20240909,183300,92346631,332,332,332,332,0
|
|
20240909,183200,92346631,332,332,332,332,0
|
|
20240909,183100,92346631,332,332,332,332,0
|
|
20240909,183000,92346631,332,332,332,332,0
|
|
20240909,182900,92346631,332,332,332,332,0
|
|
20240909,182800,92346631,332,332,332,332,0
|
|
20240909,182700,92346631,332,332,332,332,0
|
|
20240909,182600,92346631,332,332,332,332,0
|
|
20240909,182500,92346631,332,332,332,332,0
|
|
20240909,182400,92346631,332,332,332,332,0
|
|
20240909,182300,92346631,332,332,332,332,0
|
|
20240909,182200,92346631,332,332,332,332,0
|
|
20240909,182100,92346631,332,332,332,332,0
|
|
20240909,182000,92346631,332,332,332,332,0
|
|
20240909,181900,92346631,332,332,332,332,0
|
|
20240909,181800,92346631,332,332,332,332,0
|
|
20240909,181700,92346631,332,332,332,332,0
|
|
20240909,181600,92346631,332,332,332,332,0
|
|
20240909,181500,92346631,332,332,332,332,0
|
|
20240909,181400,92346631,332,332,332,332,0
|
|
20240909,181300,92346631,332,332,332,332,0
|
|
20240909,181200,92346631,332,332,332,332,0
|
|
20240909,181100,92346631,332,332,332,332,0
|
|
20240909,181000,92346631,332,332,332,332,0
|
|
20240909,180900,92346631,332,332,332,332,0
|
|
20240909,180800,92346631,332,332,332,332,0
|
|
20240909,180700,92346631,332,332,332,332,0
|
|
20240909,180600,92346631,332,332,332,332,0
|
|
20240909,180500,92346631,332,332,332,332,39
|
|
20240909,180400,92346631,332,332,332,332,0
|
|
20240909,180300,92346631,332,332,332,332,0
|
|
20240909,180200,92346631,332,332,332,332,0
|
|
20240909,180100,92346631,332,332,332,332,0
|
|
20240909,180000,92346631,332,332,332,332,0
|
|
20240909,175900,92346631,332,332,332,332,0
|
|
20240909,175800,92346631,332,332,332,332,0
|
|
20240909,175700,92346631,332,332,332,332,0
|
|
20240909,175600,92346631,332,332,332,332,0
|
|
20240909,175500,92346631,332,332,332,332,0
|
|
20240909,175400,92346631,332,332,332,332,0
|
|
20240909,175300,92346631,332,332,332,332,0
|
|
20240909,175200,92346631,332,332,332,332,0
|
|
20240909,175100,92346631,332,332,332,332,0
|
|
20240909,175000,92346631,332,332,332,332,0
|
|
20240909,174900,92346631,332,332,332,332,0
|
|
20240909,174800,92346631,332,332,332,332,0
|
|
20240909,174700,92346631,332,332,332,332,0
|
|
20240909,174600,92346631,332,332,332,332,0
|
|
20240909,174500,92346631,332,332,332,332,0
|
|
20240909,174400,92346631,332,332,332,332,0
|
|
20240909,174300,92346631,332,332,332,332,0
|
|
20240909,174200,92346631,332,332,332,332,0
|
|
20240909,174100,92346631,332,332,332,332,0
|
|
20240909,174000,92346631,332,332,332,332,0
|
|
20240909,173900,92346631,332,332,332,332,0
|
|
20240909,173800,92346631,332,332,332,332,0
|
|
20240909,173700,92346631,332,332,332,332,0
|
|
20240909,173600,92346631,332,332,332,332,0
|
|
20240909,173500,92346631,332,332,332,332,39
|
|
20240909,173400,92346631,332,332,332,332,0
|
|
20240909,173300,92346631,332,332,332,332,0
|
|
20240909,173200,92346631,332,332,332,332,0
|
|
20240909,173100,92346631,332,332,332,332,0
|
|
20240909,173000,92346631,332,332,332,332,0
|
|
20240909,172900,92346631,332,332,332,332,0
|
|
20240909,172800,92346631,332,332,332,332,0
|
|
20240909,172700,92346631,332,332,332,332,0
|
|
20240909,172600,92346631,332,332,332,332,0
|
|
20240909,172500,92346631,332,332,332,332,0
|
|
20240909,172400,92346631,332,332,332,332,0
|
|
20240909,172300,92346631,332,332,332,332,0
|
|
20240909,172200,92346631,332,332,332,332,0
|
|
20240909,172100,92346631,332,332,332,332,0
|
|
20240909,172000,92346631,332,332,332,332,0
|
|
20240909,171900,92346631,332,332,332,332,0
|
|
20240909,171800,92346631,332,332,332,332,0
|
|
20240909,171700,92346631,332,332,332,332,0
|
|
20240909,171600,92346631,332,332,332,332,0
|
|
20240909,171500,92346631,332,332,332,332,0
|
|
20240909,171400,92346631,332,332,332,332,0
|
|
20240909,171300,92346631,332,332,332,332,0
|
|
20240909,171200,92346631,332,332,332,332,0
|
|
20240909,171100,92346631,332,332,332,332,0
|
|
20240909,171000,92346631,332,332,332,332,0
|
|
20240909,170900,92346631,332,332,332,332,0
|
|
20240909,170800,92346631,332,332,332,332,0
|
|
20240909,170700,92346631,332,332,332,332,0
|
|
20240909,170600,92346631,332,332,332,332,0
|
|
20240909,170500,92346631,332,332,332,332,39
|
|
20240909,170400,92346631,332,332,332,332,0
|
|
20240909,170300,92346631,332,332,332,332,0
|
|
20240909,170200,92346631,332,332,332,332,0
|
|
20240909,170100,92346631,332,332,332,332,0
|
|
20240909,170000,92346631,332,332,332,332,0
|
|
20240909,165900,92346631,332,332,332,332,0
|
|
20240909,165800,92346631,332,332,332,332,0
|
|
20240909,165700,92346631,332,332,332,332,0
|
|
20240909,165600,92346631,332,332,332,332,0
|
|
20240909,165500,92346631,332,332,332,332,0
|
|
20240909,165400,92346631,332,332,332,332,0
|
|
20240909,165300,92346631,332,332,332,332,0
|
|
20240909,165200,92346631,332,332,332,332,0
|
|
20240909,165100,92346631,332,332,332,332,0
|
|
20240909,165000,92346631,332,332,332,332,0
|
|
20240909,164900,92346631,332,332,332,332,0
|
|
20240909,164800,92346631,332,332,332,332,0
|
|
20240909,164700,92346631,332,332,332,332,0
|
|
20240909,164600,92346631,332,332,332,332,0
|
|
20240909,164500,92346631,332,332,332,332,0
|
|
20240909,164400,92346631,332,332,332,332,0
|
|
20240909,164300,92346631,332,332,332,332,0
|
|
20240909,164200,92346631,332,332,332,332,0
|
|
20240909,164100,92346631,332,332,332,332,0
|
|
20240909,164000,92346631,332,332,332,332,0
|
|
20240909,163900,92346631,332,332,332,332,0
|
|
20240909,163800,92346631,332,332,332,332,0
|
|
20240909,163700,92346631,332,332,332,332,0
|
|
20240909,163600,92346631,332,332,332,332,0
|
|
20240909,163500,92346631,332,332,332,332,39
|
|
20240909,163400,92346631,332,332,332,332,0
|
|
20240909,163300,92346631,332,332,332,332,0
|
|
20240909,163200,92346631,332,332,332,332,0
|
|
20240909,163100,92346631,332,332,332,332,0
|
|
20240909,163000,92346631,332,332,332,332,0
|
|
20240909,162900,92346631,332,332,332,332,0
|
|
20240909,162800,92346631,332,332,332,332,0
|
|
20240909,162700,92346631,332,332,332,332,0
|
|
20240909,162600,92346631,332,332,332,332,0
|
|
20240909,162500,92346631,332,332,332,332,0
|
|
20240909,162400,92346631,332,332,332,332,0
|
|
20240909,162300,92346631,332,332,332,332,0
|
|
20240909,162200,92346631,332,332,332,332,0
|
|
20240909,162100,92346631,332,332,332,332,0
|
|
20240909,162000,92346631,332,332,332,332,0
|
|
20240909,161900,92346631,332,332,332,332,0
|
|
20240909,161800,92346631,332,332,332,332,0
|
|
20240909,161700,92346631,332,332,332,332,0
|
|
20240909,161600,92346631,332,332,332,332,0
|
|
20240909,161500,92346631,332,332,332,332,0
|
|
20240909,161400,92346631,332,332,332,332,0
|
|
20240909,161300,92346631,332,332,332,332,0
|
|
20240909,161200,92346631,332,332,332,332,0
|
|
20240909,161100,92346631,332,332,332,332,0
|
|
20240909,161000,92346631,332,332,332,332,0
|
|
20240909,160900,92346631,332,332,332,332,0
|
|
20240909,160800,92346631,332,332,332,332,0
|
|
20240909,160700,92346631,332,332,332,332,0
|
|
20240909,160600,92346631,332,332,332,332,0
|
|
20240909,160500,92346631,332,332,332,332,39
|
|
20240909,160400,92346631,332,332,332,332,0
|
|
20240909,160300,92346631,332,332,332,332,0
|
|
20240909,160200,92346631,332,332,332,332,0
|
|
20240909,160100,92346631,332,332,332,332,0
|
|
20240909,160000,92346631,332,332,332,332,0
|
|
20240909,155900,92346631,332,332,332,332,0
|
|
20240909,155800,92346631,332,332,332,332,0
|
|
20240909,155700,92346631,332,332,332,332,0
|
|
20240909,155600,92346631,332,332,332,332,0
|
|
20240909,155500,92346631,332,332,332,332,0
|
|
20240909,155400,92346631,332,332,332,332,0
|
|
20240909,155300,92346631,332,332,332,332,0
|
|
20240909,155200,92346631,332,332,332,332,0
|
|
20240909,155100,92346631,332,332,332,332,0
|
|
20240909,155000,92346631,332,332,332,332,0
|
|
20240909,154900,92346631,332,332,332,332,0
|
|
20240909,154800,92346631,332,332,332,332,0
|
|
20240909,154700,92346631,332,332,332,332,0
|
|
20240909,154600,92346631,332,332,332,332,0
|
|
20240909,154500,92346631,332,332,332,332,0
|
|
20240909,154400,92346631,332,332,332,332,0
|
|
20240909,154300,92346631,332,332,332,332,0
|
|
20240909,154200,92346631,332,332,332,332,0
|
|
20240909,154100,92346631,332,332,332,332,0
|
|
20240909,154000,92346631,332,332,332,332,0
|
|
20240909,153900,92346631,332,332,332,332,0
|
|
20240909,153800,92346631,332,332,332,332,0
|
|
20240909,153700,92346631,332,332,332,332,0
|
|
20240909,153600,92346631,332,332,332,332,0
|
|
20240909,153500,92346631,332,332,332,332,39
|
|
20240909,153400,92346631,332,332,332,332,0
|
|
20240909,153300,92346631,332,332,332,332,0
|
|
20240909,153200,92346631,332,332,332,332,0
|
|
20240909,153100,92346631,332,332,332,332,0
|
|
20240909,153000,92346631,332,332,332,332,39
|
|
20240909,152900,92333683,332,332,332,332,0
|
|
20240909,152800,92333683,332,332,332,332,0
|
|
20240909,152700,92333683,332,332,332,332,0
|
|
20240909,152600,92333683,332,332,332,332,0
|
|
20240909,152500,92333683,332,332,332,332,0
|
|
20240909,152400,92333683,332,332,332,332,0
|
|
20240909,152300,92333683,332,332,332,332,0
|
|
20240909,152200,92333683,332,332,332,332,0
|
|
20240909,152100,92333683,332,332,332,332,0
|
|
20240909,152000,92333683,332,332,332,332,0
|
|
20240909,151900,92333683,332,332,332,332,0
|
|
20240909,151800,92333683,332,332,332,332,0
|
|
20240909,151700,92333683,332,332,332,332,0
|
|
20240909,151600,92333683,332,332,332,331,3
|
|
20240909,151500,92332688,331,331,332,330,24442
|
|
20240909,151400,84262384,332,332,332,332,0
|
|
20240909,151300,84262384,332,332,332,331,237
|
|
20240909,151200,84183935,331,331,331,331,1000
|
|
20240909,151100,83852935,332,332,332,332,1
|
|
20240909,151000,83852603,331,332,332,331,7
|
|
20240909,150900,83850285,332,332,332,332,8
|
|
20240909,150800,83847629,332,332,332,332,11
|
|
20240909,150700,83843977,332,332,332,332,0
|
|
20240909,150600,83843977,332,332,332,332,0
|
|
20240909,150500,83843977,332,332,332,332,5
|
|
20240909,150400,83842317,332,332,332,332,0
|
|
20240909,150300,83842317,332,332,332,332,0
|
|
20240909,150200,83842317,332,332,332,332,0
|
|
20240909,150100,83842317,332,332,332,332,3
|
|
20240909,150000,83841321,332,332,332,332,0
|
|
20240909,145900,83841321,332,332,332,332,70
|
|
20240909,145800,83818081,332,332,332,332,10
|
|
20240909,145700,83814761,332,332,332,332,10
|
|
20240909,145600,83811441,332,332,332,332,0
|
|
20240909,145500,83811441,332,332,332,332,0
|
|
20240909,145400,83811441,332,332,332,332,0
|
|
20240909,145300,83811441,332,332,332,332,4
|
|
20240909,145200,83810113,331,331,331,331,3992
|
|
20240909,145100,82488761,332,332,332,332,1
|
|
20240909,145000,82488429,331,332,332,331,312
|
|
20240909,144900,82385147,332,332,332,332,6
|
|
20240909,144800,82383155,332,332,332,332,0
|
|
20240909,144700,82383155,332,332,332,332,0
|
|
20240909,144600,82383155,332,332,332,332,0
|
|
20240909,144500,82383155,332,332,332,332,0
|
|
20240909,144400,82383155,332,332,332,332,0
|
|
20240909,144300,82383155,332,332,332,332,0
|
|
20240909,144200,82383155,332,332,332,332,0
|
|
20240909,144100,82383155,332,332,332,332,0
|
|
20240909,144000,82383155,332,332,332,332,0
|
|
20240909,143900,82383155,332,332,332,332,1
|
|
20240909,143800,82382823,332,332,332,332,5
|
|
20240909,143700,82381163,332,332,332,332,1
|
|
20240909,143600,82380831,332,332,332,332,0
|
|
20240909,143500,82380831,332,332,332,332,0
|
|
20240909,143400,82380831,332,332,332,332,0
|
|
20240909,143300,82380831,332,332,332,332,0
|
|
20240909,143200,82380831,332,332,332,332,0
|
|
20240909,143100,82380831,332,332,332,332,0
|
|
20240909,143000,82380831,332,332,332,332,1
|
|
20240909,142900,82380499,332,332,332,332,0
|
|
20240909,142800,82380499,332,332,332,332,0
|
|
20240909,142700,82380499,332,332,332,332,0
|
|
20240909,142600,82380499,332,332,332,332,0
|
|
20240909,142500,82380499,332,332,332,332,0
|
|
20240909,142400,82380499,332,332,332,332,0
|
|
20240909,142300,82380499,332,332,332,332,3
|
|
20240909,142200,82379503,332,332,332,332,2
|
|
20240909,142100,82378839,332,332,332,332,0
|
|
20240909,142000,82378839,332,332,332,332,140
|
|
20240909,141900,82332359,332,332,332,332,235
|
|
20240909,141800,82254339,332,332,332,332,523
|
|
20240909,141700,82080703,332,332,332,332,66
|
|
20240909,141600,82058791,332,332,332,332,36
|
|
20240909,141500,82046839,332,332,332,332,0
|
|
20240909,141400,82046839,332,332,332,332,0
|
|
20240909,141300,82046839,332,332,332,332,0
|
|
20240909,141200,82046839,332,332,332,332,0
|
|
20240909,141100,82046839,332,332,332,332,0
|
|
20240909,141000,82046839,332,332,332,332,0
|
|
20240909,140900,82046839,332,332,332,332,0
|
|
20240909,140800,82046839,332,332,332,332,0
|
|
20240909,140700,82046839,332,332,332,332,0
|
|
20240909,140600,82046839,332,332,332,332,0
|
|
20240909,140500,82046839,332,332,332,332,0
|
|
20240909,140400,82046839,332,332,332,332,0
|
|
20240909,140300,82046839,332,332,332,332,0
|
|
20240909,140200,82046839,332,332,332,332,0
|
|
20240909,140100,82046839,332,332,332,332,0
|
|
20240909,140000,82046839,332,332,332,332,0
|
|
20240909,135900,82046839,332,332,332,332,0
|
|
20240909,135800,82046839,332,332,332,332,0
|
|
20240909,135700,82046839,332,332,332,332,2
|
|
20240909,135600,82046175,332,332,332,332,0
|
|
20240909,135500,82046175,332,332,332,332,0
|
|
20240909,135400,82046175,332,332,332,332,2
|
|
20240909,135300,82045511,332,332,332,332,4514
|
|
20240909,135200,80546863,332,332,332,332,1000
|
|
20240909,135100,80214863,332,332,332,332,0
|
|
20240909,135000,80214863,332,332,332,332,0
|
|
20240909,134900,80214863,332,332,332,332,0
|
|
20240909,134800,80214863,332,332,332,332,0
|
|
20240909,134700,80214863,332,332,332,332,1
|
|
20240909,134600,80214531,331,331,331,331,0
|
|
20240909,134500,80214531,331,331,331,331,6
|
|
20240909,134400,80212545,332,332,332,332,0
|
|
20240909,134300,80212545,332,332,332,332,0
|
|
20240909,134200,80212545,332,332,332,332,0
|
|
20240909,134100,80212545,332,332,332,332,0
|
|
20240909,134000,80212545,332,332,332,332,0
|
|
20240909,133900,80212545,332,332,332,332,0
|
|
20240909,133800,80212545,332,332,332,332,0
|
|
20240909,133700,80212545,332,332,332,332,0
|
|
20240909,133600,80212545,332,332,332,332,500
|
|
20240909,133500,80046545,332,332,332,332,0
|
|
20240909,133400,80046545,332,332,332,332,0
|
|
20240909,133300,80046545,332,332,332,332,0
|
|
20240909,133200,80046545,332,332,332,332,0
|
|
20240909,133100,80046545,332,332,332,332,0
|
|
20240909,133000,80046545,332,332,332,332,31
|
|
20240909,132900,80036253,332,332,332,332,0
|
|
20240909,132800,80036253,332,332,332,332,0
|
|
20240909,132700,80036253,332,332,332,332,0
|
|
20240909,132600,80036253,332,332,332,332,0
|
|
20240909,132500,80036253,332,332,332,332,0
|
|
20240909,132400,80036253,332,332,332,332,190
|
|
20240909,132300,79973173,332,332,332,332,0
|
|
20240909,132200,79973173,332,332,332,332,1
|
|
20240909,132100,79972841,331,331,331,331,3000
|
|
20240909,132000,78979841,331,331,331,331,0
|
|
20240909,131900,78979841,331,331,331,331,755
|
|
20240909,131800,78729936,332,332,332,332,0
|
|
20240909,131700,78729936,332,332,332,332,0
|
|
20240909,131600,78729936,332,332,332,332,0
|
|
20240909,131500,78729936,332,332,332,332,0
|
|
20240909,131400,78729936,332,332,332,332,0
|
|
20240909,131300,78729936,332,331,332,331,15235
|
|
20240909,131200,73685851,331,331,331,331,800
|
|
20240909,131100,73421051,331,331,331,331,0
|
|
20240909,131000,73421051,331,331,331,331,0
|
|
20240909,130900,73421051,331,331,331,330,1606
|
|
20240909,130800,72891069,330,330,330,330,0
|
|
20240909,130700,72891069,330,330,330,330,0
|
|
20240909,130600,72891069,330,330,330,330,1000
|
|
20240909,130500,72561069,331,331,331,331,0
|
|
20240909,130400,72561069,331,331,331,331,0
|
|
20240909,130300,72561069,331,331,331,331,0
|
|
20240909,130200,72561069,331,331,331,331,0
|
|
20240909,130100,72561069,331,331,331,331,0
|
|
20240909,130000,72561069,331,331,331,331,0
|
|
20240909,125900,72561069,331,331,331,331,0
|
|
20240909,125800,72561069,331,331,331,331,0
|
|
20240909,125700,72561069,331,331,331,331,0
|
|
20240909,125600,72561069,331,331,331,331,0
|
|
20240909,125500,72561069,331,331,331,331,1
|
|
20240909,125400,72560738,330,330,330,330,0
|
|
20240909,125300,72560738,330,331,331,330,1200
|
|
20240909,125200,72164538,331,331,331,331,6
|
|
20240909,125100,72162552,331,331,331,331,0
|
|
20240909,125000,72162552,331,331,331,331,0
|
|
20240909,124900,72162552,331,331,331,331,0
|
|
20240909,124800,72162552,331,331,331,331,0
|
|
20240909,124700,72162552,331,331,331,331,0
|
|
20240909,124600,72162552,331,331,331,331,0
|
|
20240909,124500,72162552,331,331,331,331,1
|
|
20240909,124400,72162221,331,331,331,331,0
|
|
20240909,124300,72162221,331,331,331,331,0
|
|
20240909,124200,72162221,331,331,331,331,0
|
|
20240909,124100,72162221,331,331,331,331,0
|
|
20240909,124000,72162221,331,331,331,331,0
|
|
20240909,123900,72162221,331,331,331,331,1
|
|
20240909,123800,72161890,330,330,330,330,0
|
|
20240909,123700,72161890,330,330,330,330,31
|
|
20240909,123600,72151660,331,331,331,331,0
|
|
20240909,123500,72151660,331,331,331,331,0
|
|
20240909,123400,72151660,331,331,331,331,0
|
|
20240909,123300,72151660,331,331,331,331,2301
|
|
20240909,123200,71390029,330,331,331,330,1756
|
|
20240909,123100,70809549,331,330,331,330,4
|
|
20240909,123000,70808228,330,330,330,330,0
|
|
20240909,122900,70808228,330,330,330,330,23
|
|
20240909,122800,70800638,330,330,330,330,6
|
|
20240909,122700,70798658,330,330,330,330,884
|
|
20240909,122600,70506938,330,330,330,330,0
|
|
20240909,122500,70506938,330,330,330,330,1
|
|
20240909,122400,70506608,330,330,330,330,0
|
|
20240909,122300,70506608,330,330,330,330,0
|
|
20240909,122200,70506608,330,330,330,330,0
|
|
20240909,122100,70506608,330,330,330,330,13
|
|
20240909,122000,70502318,330,330,330,330,102
|
|
20240909,121900,70468658,331,331,331,331,0
|
|
20240909,121800,70468658,331,331,331,331,0
|
|
20240909,121700,70468658,331,331,331,331,0
|
|
20240909,121600,70468658,331,331,331,331,1
|
|
20240909,121500,70468327,330,330,330,330,5
|
|
20240909,121400,70466677,330,330,330,330,0
|
|
20240909,121300,70466677,330,330,330,330,5
|
|
20240909,121200,70465027,329,329,329,329,1
|
|
20240909,121100,70464698,331,331,331,331,0
|
|
20240909,121000,70464698,331,331,331,331,1
|
|
20240909,120900,70464367,331,331,331,331,0
|
|
20240909,120800,70464367,331,331,331,331,0
|
|
20240909,120700,70464367,331,331,331,331,0
|
|
20240909,120600,70464367,331,331,331,331,4
|
|
20240909,120500,70463043,330,330,330,330,15
|
|
20240909,120400,70458093,331,330,331,330,9065
|
|
20240909,120300,67466642,329,329,329,329,19236
|
|
20240909,120200,61137998,329,329,329,329,36
|
|
20240909,120100,61126154,330,330,330,330,0
|
|
20240909,120000,61126154,330,330,330,330,0
|
|
20240909,115900,61126154,330,330,330,330,0
|
|
20240909,115800,61126154,330,330,330,330,1
|
|
20240909,115700,61125824,329,329,329,329,0
|
|
20240909,115600,61125824,329,329,329,329,0
|
|
20240909,115500,61125824,329,329,329,329,0
|
|
20240909,115400,61125824,329,329,329,329,0
|
|
20240909,115300,61125824,329,329,329,329,4178
|
|
20240909,115200,59751262,330,330,330,330,0
|
|
20240909,115100,59751262,330,330,330,330,303
|
|
20240909,115000,59651272,329,329,329,329,0
|
|
20240909,114900,59651272,329,329,329,329,0
|
|
20240909,114800,59651272,329,329,329,329,0
|
|
20240909,114700,59651272,329,329,329,329,0
|
|
20240909,114600,59651272,329,329,329,329,0
|
|
20240909,114500,59651272,329,329,329,329,900
|
|
20240909,114400,59355172,330,330,330,330,0
|
|
20240909,114300,59355172,330,330,330,330,0
|
|
20240909,114200,59355172,330,330,330,330,0
|
|
20240909,114100,59355172,330,330,330,330,0
|
|
20240909,114000,59355172,330,330,330,330,0
|
|
20240909,113900,59355172,330,330,330,330,0
|
|
20240909,113800,59355172,330,330,330,330,1
|
|
20240909,113700,59354842,330,330,330,330,0
|
|
20240909,113600,59354842,330,330,330,330,0
|
|
20240909,113500,59354842,330,330,330,330,17
|
|
20240909,113400,59349232,330,330,330,330,0
|
|
20240909,113300,59349232,330,330,330,330,0
|
|
20240909,113200,59349232,330,330,330,330,0
|
|
20240909,113100,59349232,330,330,330,330,3
|
|
20240909,113000,59348242,330,330,330,330,0
|
|
20240909,112900,59348242,330,330,330,330,0
|
|
20240909,112800,59348242,330,330,330,330,0
|
|
20240909,112700,59348242,330,330,330,330,0
|
|
20240909,112600,59348242,330,330,330,330,0
|
|
20240909,112500,59348242,330,330,330,330,3
|
|
20240909,112400,59347252,330,330,330,330,0
|
|
20240909,112300,59347252,330,330,330,330,0
|
|
20240909,112200,59347252,330,330,330,330,0
|
|
20240909,112100,59347252,330,330,330,330,0
|
|
20240909,112000,59347252,330,330,330,330,1
|
|
20240909,111900,59346922,330,330,330,330,1000
|
|
20240909,111800,59016922,330,330,330,330,5
|
|
20240909,111700,59015272,331,331,331,331,0
|
|
20240909,111600,59015272,331,330,331,330,13100
|
|
20240909,111500,54689172,331,331,331,331,1
|
|
20240909,111400,54688841,330,330,330,330,117
|
|
20240909,111300,54650231,331,331,331,331,0
|
|
20240909,111200,54650231,331,331,331,331,4
|
|
20240909,111100,54648907,331,331,331,331,10
|
|
20240909,111000,54645597,331,330,331,330,6399
|
|
20240909,110900,52533926,330,330,330,330,100
|
|
20240909,110800,52500926,330,330,330,329,2607
|
|
20240909,110700,51640623,330,330,330,330,0
|
|
20240909,110600,51640623,330,330,330,330,0
|
|
20240909,110500,51640623,330,330,330,330,0
|
|
20240909,110400,51640623,330,330,330,330,0
|
|
20240909,110300,51640623,330,330,330,330,0
|
|
20240909,110200,51640623,330,330,330,330,0
|
|
20240909,110100,51640623,330,330,330,330,50
|
|
20240909,110000,51624123,331,330,331,330,18747
|
|
20240909,105900,45437611,330,329,330,329,13
|
|
20240909,105800,45433333,330,330,330,330,3625
|
|
20240909,105700,44237083,330,330,330,330,13
|
|
20240909,105600,44232793,331,331,331,331,1000
|
|
20240909,105500,43901793,331,330,331,330,10001
|
|
20240909,105400,40601462,332,330,332,330,1113
|
|
20240909,105300,40234050,332,331,332,331,16003
|
|
20240909,105200,34937056,331,330,331,330,1952
|
|
20240909,105100,34292894,331,331,331,331,1469
|
|
20240909,105000,33806655,331,331,331,331,0
|
|
20240909,104900,33806655,331,331,331,331,0
|
|
20240909,104800,33806655,331,331,331,331,0
|
|
20240909,104700,33806655,331,330,331,330,932
|
|
20240909,104600,33499094,330,330,330,330,0
|
|
20240909,104500,33499094,330,330,330,330,67
|
|
20240909,104400,33476984,330,330,330,330,0
|
|
20240909,104300,33476984,330,330,330,330,0
|
|
20240909,104200,33476984,330,330,330,330,0
|
|
20240909,104100,33476984,330,330,330,330,0
|
|
20240909,104000,33476984,330,330,330,330,0
|
|
20240909,103900,33476984,330,330,330,330,2
|
|
20240909,103800,33476324,331,331,331,331,0
|
|
20240909,103700,33476324,331,331,331,331,0
|
|
20240909,103600,33476324,331,331,331,331,0
|
|
20240909,103500,33476324,331,331,331,331,0
|
|
20240909,103400,33476324,331,331,331,331,0
|
|
20240909,103300,33476324,331,331,331,331,0
|
|
20240909,103200,33476324,331,331,331,331,1
|
|
20240909,103100,33475993,329,329,329,329,750
|
|
20240909,103000,33229243,331,331,331,331,0
|
|
20240909,102900,33229243,331,331,331,331,0
|
|
20240909,102800,33229243,331,331,331,331,0
|
|
20240909,102700,33229243,331,331,331,331,0
|
|
20240909,102600,33229243,331,331,331,331,0
|
|
20240909,102500,33229243,331,331,331,331,0
|
|
20240909,102400,33229243,331,331,331,331,0
|
|
20240909,102300,33229243,331,331,331,331,0
|
|
20240909,102200,33229243,331,331,331,331,0
|
|
20240909,102100,33229243,331,331,331,331,0
|
|
20240909,102000,33229243,331,331,331,331,0
|
|
20240909,101900,33229243,331,331,331,331,7
|
|
20240909,101800,33226926,331,331,331,331,1
|
|
20240909,101700,33226595,331,331,331,331,0
|
|
20240909,101600,33226595,331,331,331,331,0
|
|
20240909,101500,33226595,331,331,331,331,0
|
|
20240909,101400,33226595,331,331,331,331,0
|
|
20240909,101300,33226595,331,331,331,331,0
|
|
20240909,101200,33226595,331,331,331,331,5
|
|
20240909,101100,33224940,331,331,331,331,0
|
|
20240909,101000,33224940,331,331,331,331,15
|
|
20240909,100900,33219975,331,331,331,331,0
|
|
20240909,100800,33219975,331,331,331,331,0
|
|
20240909,100700,33219975,331,331,331,331,2
|
|
20240909,100600,33219313,331,331,331,331,0
|
|
20240909,100500,33219313,331,331,331,331,0
|
|
20240909,100400,33219313,331,331,331,331,0
|
|
20240909,100300,33219313,331,331,331,331,0
|
|
20240909,100200,33219313,331,331,331,331,0
|
|
20240909,100100,33219313,331,331,331,331,0
|
|
20240909,100000,33219313,331,331,331,331,0
|
|
20240909,095900,33219313,331,331,331,331,0
|
|
20240909,095800,33219313,331,331,331,331,0
|
|
20240909,095700,33219313,331,331,331,331,0
|
|
20240909,095600,33219313,331,331,331,331,0
|
|
20240909,095500,33219313,331,331,331,331,0
|
|
20240909,095400,33219313,331,331,331,331,0
|
|
20240909,095300,33219313,331,331,331,331,5
|
|
20240909,095200,33217658,331,331,331,331,3
|
|
20240909,095100,33216665,331,331,331,331,0
|
|
20240909,095000,33216665,331,331,331,331,0
|
|
20240909,094900,33216665,331,331,331,330,500
|
|
20240909,094800,33051166,331,331,331,331,1
|
|
20240909,094700,33050835,330,330,331,330,4
|
|
20240909,094600,33049513,331,330,331,330,1128
|
|
20240909,094500,32677272,331,331,331,331,0
|
|
20240909,094400,32677272,331,331,331,331,0
|
|
20240909,094300,32677272,331,331,331,331,0
|
|
20240909,094200,32677272,331,331,331,331,1
|
|
20240909,094100,32676941,331,331,331,331,0
|
|
20240909,094000,32676941,331,331,331,331,0
|
|
20240909,093900,32676941,331,331,331,331,6
|
|
20240909,093800,32674955,331,331,331,331,0
|
|
20240909,093700,32674955,331,331,331,331,0
|
|
20240909,093600,32674955,331,331,331,331,301
|
|
20240909,093500,32575324,330,331,331,330,8159
|
|
20240909,093400,29874696,331,331,331,331,0
|
|
20240909,093300,29874696,331,331,331,331,250
|
|
20240909,093200,29791946,331,331,332,331,12195
|
|
20240909,093100,25755400,330,330,330,330,60
|
|
20240909,093000,25735600,331,331,331,331,0
|
|
20240909,092900,25735600,331,331,331,331,1
|
|
20240909,092800,25735269,330,330,330,330,31
|
|
20240909,092700,25725039,331,331,331,331,38
|
|
20240909,092600,25712461,332,332,332,332,0
|
|
20240909,092500,25712461,332,332,332,332,4
|
|
20240909,092400,25711133,332,333,333,331,31047
|
|
20240909,092300,15434572,335,335,335,335,0
|
|
20240909,092200,15434572,335,335,335,335,0
|
|
20240909,092100,15434572,335,332,335,332,148
|
|
20240909,092000,15385427,332,332,332,332,1400
|
|
20240909,091900,14920627,332,330,332,330,3495
|
|
20240909,091800,13764273,330,330,330,330,1508
|
|
20240909,091700,13266633,330,330,330,330,0
|
|
20240909,091600,13266633,330,330,330,330,0
|
|
20240909,091500,13266633,330,330,330,330,0
|
|
20240909,091400,13266633,330,330,330,330,0
|
|
20240909,091300,13266633,330,330,330,330,0
|
|
20240909,091200,13266633,330,330,330,330,0
|
|
20240909,091100,13266633,330,330,330,330,0
|
|
20240909,091000,13266633,330,330,330,330,0
|
|
20240909,090900,13266633,330,330,330,330,0
|
|
20240909,090800,13266633,330,328,330,328,9986
|
|
20240909,090700,9971255,328,328,328,328,300
|
|
20240909,090600,9872855,330,330,330,330,0
|
|
20240909,090500,9872855,330,330,330,330,1
|
|
20240909,090400,9872525,329,329,330,329,3562
|
|
20240909,090300,8700626,329,329,329,329,0
|
|
20240909,090200,8700626,329,331,331,329,35
|
|
20240909,090100,8689109,332,332,332,332,76
|
|
20240909,090000,8663877,328,328,332,328,26395
|