611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,190800,26758144,678,678,678,678,1755
|
|
20240912,190700,26758144,678,678,678,678,0
|
|
20240912,190600,26758144,678,678,678,678,0
|
|
20240912,190500,26758144,678,678,678,678,0
|
|
20240912,190400,26758144,678,678,678,678,0
|
|
20240912,190300,26758144,678,678,678,678,0
|
|
20240912,190200,26758144,678,678,678,678,0
|
|
20240912,190100,26758144,678,678,678,678,0
|
|
20240912,190000,26758144,678,678,678,678,0
|
|
20240912,185900,26758144,678,678,678,678,0
|
|
20240912,185800,26758144,678,678,678,678,0
|
|
20240912,185700,26758144,678,678,678,678,0
|
|
20240912,185600,26758144,678,678,678,678,0
|
|
20240912,185500,26758144,678,678,678,678,0
|
|
20240912,185400,26758144,678,678,678,678,0
|
|
20240912,185300,26758144,678,678,678,678,0
|
|
20240912,185200,26758144,678,678,678,678,0
|
|
20240912,185100,26758144,678,678,678,678,0
|
|
20240912,185000,26758144,678,678,678,678,0
|
|
20240912,184900,26758144,678,678,678,678,0
|
|
20240912,184800,26758144,678,678,678,678,0
|
|
20240912,184700,26758144,678,678,678,678,0
|
|
20240912,184600,26758144,678,678,678,678,0
|
|
20240912,184500,26758144,678,678,678,678,0
|
|
20240912,184400,26758144,678,678,678,678,0
|
|
20240912,184300,26758144,678,678,678,678,0
|
|
20240912,184200,26758144,678,678,678,678,0
|
|
20240912,184100,26758144,678,678,678,678,0
|
|
20240912,184000,26758144,678,678,678,678,0
|
|
20240912,183900,26758144,678,678,678,678,0
|
|
20240912,183800,26758144,678,678,678,678,1755
|
|
20240912,183700,26758144,678,678,678,678,0
|
|
20240912,183600,26758144,678,678,678,678,0
|
|
20240912,183500,26758144,678,678,678,678,0
|
|
20240912,183400,26758144,678,678,678,678,0
|
|
20240912,183300,26758144,678,678,678,678,0
|
|
20240912,183200,26758144,678,678,678,678,0
|
|
20240912,183100,26758144,678,678,678,678,0
|
|
20240912,183000,26758144,678,678,678,678,0
|
|
20240912,182900,26758144,678,678,678,678,0
|
|
20240912,182800,26758144,678,678,678,678,0
|
|
20240912,182700,26758144,678,678,678,678,0
|
|
20240912,182600,26758144,678,678,678,678,0
|
|
20240912,182500,26758144,678,678,678,678,0
|
|
20240912,182400,26758144,678,678,678,678,0
|
|
20240912,182300,26758144,678,678,678,678,0
|
|
20240912,182200,26758144,678,678,678,678,0
|
|
20240912,182100,26758144,678,678,678,678,0
|
|
20240912,182000,26758144,678,678,678,678,0
|
|
20240912,181900,26758144,678,678,678,678,0
|
|
20240912,181800,26758144,678,678,678,678,0
|
|
20240912,181700,26758144,678,678,678,678,0
|
|
20240912,181600,26758144,678,678,678,678,0
|
|
20240912,181500,26758144,678,678,678,678,0
|
|
20240912,181400,26758144,678,678,678,678,0
|
|
20240912,181300,26758144,678,678,678,678,0
|
|
20240912,181200,26758144,678,678,678,678,0
|
|
20240912,181100,26758144,678,678,678,678,0
|
|
20240912,181000,26758144,678,678,678,678,0
|
|
20240912,180900,26758144,678,678,678,678,0
|
|
20240912,180800,26758144,678,678,678,678,1755
|
|
20240912,180700,26758144,678,678,678,678,0
|
|
20240912,180600,26758144,678,678,678,678,0
|
|
20240912,180500,26758144,678,678,678,678,0
|
|
20240912,180400,26758144,678,678,678,678,0
|
|
20240912,180300,26758144,678,678,678,678,0
|
|
20240912,180200,26758144,678,678,678,678,0
|
|
20240912,180100,26758144,678,678,678,678,0
|
|
20240912,180000,26758144,678,678,678,678,0
|
|
20240912,175900,26758144,678,678,678,678,0
|
|
20240912,175800,26758144,678,678,678,678,0
|
|
20240912,175700,26758144,678,678,678,678,0
|
|
20240912,175600,26758144,678,678,678,678,0
|
|
20240912,175500,26758144,678,678,678,678,0
|
|
20240912,175400,26758144,678,678,678,678,0
|
|
20240912,175300,26758144,678,678,678,678,0
|
|
20240912,175200,26758144,678,678,678,678,0
|
|
20240912,175100,26758144,678,678,678,678,0
|
|
20240912,175000,26758144,678,678,678,678,0
|
|
20240912,174900,26758144,678,678,678,678,0
|
|
20240912,174800,26758144,678,678,678,678,0
|
|
20240912,174700,26758144,678,678,678,678,0
|
|
20240912,174600,26758144,678,678,678,678,0
|
|
20240912,174500,26758144,678,678,678,678,0
|
|
20240912,174400,26758144,678,678,678,678,0
|
|
20240912,174300,26758144,678,678,678,678,0
|
|
20240912,174200,26758144,678,678,678,678,0
|
|
20240912,174100,26758144,678,678,678,678,0
|
|
20240912,174000,26758144,678,678,678,678,0
|
|
20240912,173900,26758144,678,678,678,678,0
|
|
20240912,173800,26758144,678,678,678,678,1755
|
|
20240912,173700,26758144,678,678,678,678,0
|
|
20240912,173600,26758144,678,678,678,678,0
|
|
20240912,173500,26758144,678,678,678,678,0
|
|
20240912,173400,26758144,678,678,678,678,0
|
|
20240912,173300,26758144,678,678,678,678,0
|
|
20240912,173200,26758144,678,678,678,678,0
|
|
20240912,173100,26758144,678,678,678,678,0
|
|
20240912,173000,26758144,678,678,678,678,0
|
|
20240912,172900,26758144,678,678,678,678,0
|
|
20240912,172800,26758144,678,678,678,678,0
|
|
20240912,172700,26758144,678,678,678,678,0
|
|
20240912,172600,26758144,678,678,678,678,0
|
|
20240912,172500,26758144,678,678,678,678,0
|
|
20240912,172400,26758144,678,678,678,678,0
|
|
20240912,172300,26758144,678,678,678,678,0
|
|
20240912,172200,26758144,678,678,678,678,0
|
|
20240912,172100,26758144,678,678,678,678,0
|
|
20240912,172000,26758144,678,678,678,678,0
|
|
20240912,171900,26758144,678,678,678,678,0
|
|
20240912,171800,26758144,678,678,678,678,0
|
|
20240912,171700,26758144,678,678,678,678,0
|
|
20240912,171600,26758144,678,678,678,678,0
|
|
20240912,171500,26758144,678,678,678,678,0
|
|
20240912,171400,26758144,678,678,678,678,0
|
|
20240912,171300,26758144,678,678,678,678,0
|
|
20240912,171200,26758144,678,678,678,678,0
|
|
20240912,171100,26758144,678,678,678,678,0
|
|
20240912,171000,26758144,678,678,678,678,0
|
|
20240912,170900,26758144,678,678,678,678,0
|
|
20240912,170800,26758144,678,678,678,678,1755
|
|
20240912,170700,26758144,678,678,678,678,0
|
|
20240912,170600,26758144,678,678,678,678,0
|
|
20240912,170500,26758144,678,678,678,678,0
|
|
20240912,170400,26758144,678,678,678,678,0
|
|
20240912,170300,26758144,678,678,678,678,0
|
|
20240912,170200,26758144,678,678,678,678,0
|
|
20240912,170100,26758144,678,678,678,678,0
|
|
20240912,170000,26758144,678,678,678,678,0
|
|
20240912,165900,26758144,678,678,678,678,0
|
|
20240912,165800,26758144,678,678,678,678,0
|
|
20240912,165700,26758144,678,678,678,678,0
|
|
20240912,165600,26758144,678,678,678,678,0
|
|
20240912,165500,26758144,678,678,678,678,0
|
|
20240912,165400,26758144,678,678,678,678,0
|
|
20240912,165300,26758144,678,678,678,678,0
|
|
20240912,165200,26758144,678,678,678,678,0
|
|
20240912,165100,26758144,678,678,678,678,0
|
|
20240912,165000,26758144,678,678,678,678,0
|
|
20240912,164900,26758144,678,678,678,678,0
|
|
20240912,164800,26758144,678,678,678,678,0
|
|
20240912,164700,26758144,678,678,678,678,0
|
|
20240912,164600,26758144,678,678,678,678,0
|
|
20240912,164500,26758144,678,678,678,678,0
|
|
20240912,164400,26758144,678,678,678,678,0
|
|
20240912,164300,26758144,678,678,678,678,0
|
|
20240912,164200,26758144,678,678,678,678,0
|
|
20240912,164100,26758144,678,678,678,678,0
|
|
20240912,164000,26758144,678,678,678,678,0
|
|
20240912,163900,26758144,678,678,678,678,0
|
|
20240912,163800,26758144,678,678,678,678,1755
|
|
20240912,163700,26758144,678,678,678,678,0
|
|
20240912,163600,26758144,678,678,678,678,0
|
|
20240912,163500,26758144,678,678,678,678,0
|
|
20240912,163400,26758144,678,678,678,678,0
|
|
20240912,163300,26758144,678,678,678,678,0
|
|
20240912,163200,26758144,678,678,678,678,0
|
|
20240912,163100,26758144,678,678,678,678,0
|
|
20240912,163000,26758144,678,678,678,678,0
|
|
20240912,162900,26758144,678,678,678,678,0
|
|
20240912,162800,26758144,678,678,678,678,0
|
|
20240912,162700,26758144,678,678,678,678,0
|
|
20240912,162600,26758144,678,678,678,678,0
|
|
20240912,162500,26758144,678,678,678,678,0
|
|
20240912,162400,26758144,678,678,678,678,0
|
|
20240912,162300,26758144,678,678,678,678,0
|
|
20240912,162200,26758144,678,678,678,678,0
|
|
20240912,162100,26758144,678,678,678,678,0
|
|
20240912,162000,26758144,678,678,678,678,0
|
|
20240912,161900,26758144,678,678,678,678,0
|
|
20240912,161800,26758144,678,678,678,678,0
|
|
20240912,161700,26758144,678,678,678,678,0
|
|
20240912,161600,26758144,678,678,678,678,0
|
|
20240912,161500,26758144,678,678,678,678,0
|
|
20240912,161400,26758144,678,678,678,678,0
|
|
20240912,161300,26758144,678,678,678,678,0
|
|
20240912,161200,26758144,678,678,678,678,0
|
|
20240912,161100,26758144,678,678,678,678,0
|
|
20240912,161000,26758144,678,678,678,678,0
|
|
20240912,160900,26758144,678,678,678,678,0
|
|
20240912,160800,26758144,678,678,678,678,1755
|
|
20240912,160700,26758144,678,678,678,678,0
|
|
20240912,160600,26758144,678,678,678,678,0
|
|
20240912,160500,26758144,678,678,678,678,0
|
|
20240912,160400,26758144,678,678,678,678,0
|
|
20240912,160300,26758144,678,678,678,678,0
|
|
20240912,160200,26758144,678,678,678,678,0
|
|
20240912,160100,26758144,678,678,678,678,0
|
|
20240912,160000,26758144,678,678,678,678,0
|
|
20240912,155900,26758144,678,678,678,678,0
|
|
20240912,155800,26758144,678,678,678,678,0
|
|
20240912,155700,26758144,678,678,678,678,0
|
|
20240912,155600,26758144,678,678,678,678,0
|
|
20240912,155500,26758144,678,678,678,678,0
|
|
20240912,155400,26758144,678,678,678,678,0
|
|
20240912,155300,26758144,678,678,678,678,0
|
|
20240912,155200,26758144,678,678,678,678,0
|
|
20240912,155100,26758144,678,678,678,678,0
|
|
20240912,155000,26758144,678,678,678,678,0
|
|
20240912,154900,26758144,678,678,678,678,0
|
|
20240912,154800,26758144,678,678,678,678,0
|
|
20240912,154700,26758144,678,678,678,678,0
|
|
20240912,154600,26758144,678,678,678,678,0
|
|
20240912,154500,26758144,678,678,678,678,0
|
|
20240912,154400,26758144,678,678,678,678,0
|
|
20240912,154300,26758144,678,678,678,678,0
|
|
20240912,154200,26758144,678,678,678,678,0
|
|
20240912,154100,26758144,678,678,678,678,0
|
|
20240912,154000,26758144,678,678,678,678,0
|
|
20240912,153900,26758144,678,678,678,678,0
|
|
20240912,153800,26758144,678,678,678,678,1755
|
|
20240912,153700,26758144,678,678,678,678,0
|
|
20240912,153600,26758144,678,678,678,678,0
|
|
20240912,153500,26758144,678,678,678,678,0
|
|
20240912,153400,26758144,678,678,678,678,0
|
|
20240912,153300,26758144,678,678,678,678,0
|
|
20240912,153200,26758144,678,678,678,678,0
|
|
20240912,153100,26758144,678,678,678,678,0
|
|
20240912,153000,26758144,678,678,678,678,1755
|
|
20240912,152900,25568254,677,677,677,677,0
|
|
20240912,152800,25568254,677,677,677,677,0
|
|
20240912,152700,25568254,677,677,677,677,0
|
|
20240912,152600,25568254,677,677,677,677,0
|
|
20240912,152500,25568254,677,677,677,677,0
|
|
20240912,152400,25568254,677,677,677,677,0
|
|
20240912,152300,25568254,677,677,677,677,0
|
|
20240912,152200,25568254,677,677,677,677,0
|
|
20240912,152100,25568254,677,677,677,677,0
|
|
20240912,152000,25568254,677,677,677,677,0
|
|
20240912,151900,25568254,677,677,677,677,10
|
|
20240912,151800,25561484,677,677,677,677,4
|
|
20240912,151700,25558776,676,676,676,676,0
|
|
20240912,151600,25558776,676,676,676,676,2536
|
|
20240912,151500,23844440,676,676,676,676,148
|
|
20240912,151400,23744392,676,676,676,676,0
|
|
20240912,151300,23744392,676,676,676,676,0
|
|
20240912,151200,23744392,676,676,676,676,7
|
|
20240912,151100,23739660,676,676,676,676,0
|
|
20240912,151000,23739660,676,676,676,676,0
|
|
20240912,150900,23739660,676,676,676,676,2
|
|
20240912,150800,23738308,676,676,676,676,0
|
|
20240912,150700,23738308,676,676,676,676,5
|
|
20240912,150600,23734928,676,676,676,676,11
|
|
20240912,150500,23727492,676,676,676,676,0
|
|
20240912,150400,23727492,676,676,676,676,47
|
|
20240912,150300,23695720,676,676,676,676,0
|
|
20240912,150200,23695720,676,676,676,676,0
|
|
20240912,150100,23695720,676,676,676,676,0
|
|
20240912,150000,23695720,676,676,676,676,162
|
|
20240912,145900,23586208,676,676,676,676,2
|
|
20240912,145800,23584856,676,676,676,676,0
|
|
20240912,145700,23584856,676,676,676,676,0
|
|
20240912,145600,23584856,676,676,676,676,0
|
|
20240912,145500,23584856,676,676,676,676,0
|
|
20240912,145400,23584856,676,676,676,676,0
|
|
20240912,145300,23584856,676,676,676,676,0
|
|
20240912,145200,23584856,676,676,676,676,0
|
|
20240912,145100,23584856,676,676,676,676,0
|
|
20240912,145000,23584856,676,676,676,676,0
|
|
20240912,144900,23584856,676,676,676,676,4
|
|
20240912,144800,23582152,676,676,676,676,0
|
|
20240912,144700,23582152,676,676,676,676,0
|
|
20240912,144600,23582152,676,676,676,676,0
|
|
20240912,144500,23582152,676,676,676,676,2
|
|
20240912,144400,23580800,676,676,676,676,0
|
|
20240912,144300,23580800,676,676,676,676,0
|
|
20240912,144200,23580800,676,676,676,676,2
|
|
20240912,144100,23579448,676,676,676,676,0
|
|
20240912,144000,23579448,676,676,676,676,0
|
|
20240912,143900,23579448,676,676,676,676,0
|
|
20240912,143800,23579448,676,676,676,676,0
|
|
20240912,143700,23579448,676,676,676,676,2
|
|
20240912,143600,23578096,676,676,676,676,0
|
|
20240912,143500,23578096,676,676,676,676,101
|
|
20240912,143400,23509820,676,676,676,676,0
|
|
20240912,143300,23509820,676,676,676,676,7121
|
|
20240912,143200,18696024,676,674,676,674,22
|
|
20240912,143100,18681188,674,674,674,674,0
|
|
20240912,143000,18681188,674,674,674,674,0
|
|
20240912,142900,18681188,674,674,674,674,7
|
|
20240912,142800,18676470,676,676,676,676,10
|
|
20240912,142700,18669710,676,676,676,676,1
|
|
20240912,142600,18669034,676,676,676,676,0
|
|
20240912,142500,18669034,676,676,676,676,1000
|
|
20240912,142400,17993034,676,674,676,674,13
|
|
20240912,142300,17984268,674,674,674,674,0
|
|
20240912,142200,17984268,674,674,674,674,0
|
|
20240912,142100,17984268,674,674,674,674,0
|
|
20240912,142000,17984268,674,674,674,674,13
|
|
20240912,141900,17975506,676,675,676,675,602
|
|
20240912,141800,17569155,674,674,674,674,0
|
|
20240912,141700,17569155,674,674,674,674,14
|
|
20240912,141600,17559719,675,675,675,675,0
|
|
20240912,141500,17559719,675,675,675,675,35
|
|
20240912,141400,17536094,675,675,675,675,430
|
|
20240912,141300,17245844,676,676,676,676,0
|
|
20240912,141200,17245844,676,676,676,676,0
|
|
20240912,141100,17245844,676,676,676,676,0
|
|
20240912,141000,17245844,676,676,676,676,0
|
|
20240912,140900,17245844,676,676,676,676,0
|
|
20240912,140800,17245844,676,676,676,676,100
|
|
20240912,140700,17178244,676,676,676,676,2
|
|
20240912,140600,17176892,676,676,676,676,0
|
|
20240912,140500,17176892,676,676,676,676,1
|
|
20240912,140400,17176216,676,676,676,676,0
|
|
20240912,140300,17176216,676,676,676,676,0
|
|
20240912,140200,17176216,676,676,676,676,16
|
|
20240912,140100,17165400,676,676,676,676,3
|
|
20240912,140000,17163372,676,676,676,676,1
|
|
20240912,135900,17162696,676,676,676,676,0
|
|
20240912,135800,17162696,676,676,676,676,0
|
|
20240912,135700,17162696,676,676,676,676,0
|
|
20240912,135600,17162696,676,676,676,676,0
|
|
20240912,135500,17162696,676,676,676,676,1
|
|
20240912,135400,17162020,676,676,676,676,0
|
|
20240912,135300,17162020,676,676,676,676,0
|
|
20240912,135200,17162020,676,676,676,676,0
|
|
20240912,135100,17162020,676,676,676,676,0
|
|
20240912,135000,17162020,676,676,676,676,400
|
|
20240912,134900,16891620,676,676,676,676,0
|
|
20240912,134800,16891620,676,676,676,676,0
|
|
20240912,134700,16891620,676,676,676,676,50
|
|
20240912,134600,16857820,676,676,676,676,0
|
|
20240912,134500,16857820,676,676,676,676,1000
|
|
20240912,134400,16181820,676,676,676,676,0
|
|
20240912,134300,16181820,676,676,676,676,0
|
|
20240912,134200,16181820,676,676,676,676,0
|
|
20240912,134100,16181820,676,676,676,676,0
|
|
20240912,134000,16181820,676,676,676,676,0
|
|
20240912,133900,16181820,676,676,676,676,0
|
|
20240912,133800,16181820,676,676,676,676,2
|
|
20240912,133700,16180468,675,675,675,675,3150
|
|
20240912,133600,14054218,674,674,674,674,0
|
|
20240912,133500,14054218,674,674,674,674,0
|
|
20240912,133400,14054218,674,674,674,674,0
|
|
20240912,133300,14054218,674,674,674,674,0
|
|
20240912,133200,14054218,674,674,674,674,100
|
|
20240912,133100,13986818,675,675,675,675,0
|
|
20240912,133000,13986818,675,675,675,675,0
|
|
20240912,132900,13986818,675,675,675,675,0
|
|
20240912,132800,13986818,675,675,675,675,0
|
|
20240912,132700,13986818,675,675,675,675,1
|
|
20240912,132600,13986143,675,675,675,675,0
|
|
20240912,132500,13986143,675,675,675,675,0
|
|
20240912,132400,13986143,675,675,675,675,2
|
|
20240912,132300,13984793,675,675,675,675,0
|
|
20240912,132200,13984793,675,675,675,675,0
|
|
20240912,132100,13984793,675,675,675,675,147
|
|
20240912,132000,13885568,675,675,675,675,0
|
|
20240912,131900,13885568,675,675,675,675,1
|
|
20240912,131800,13884893,675,675,675,675,0
|
|
20240912,131700,13884893,675,675,675,675,0
|
|
20240912,131600,13884893,675,675,675,675,0
|
|
20240912,131500,13884893,675,675,675,675,15
|
|
20240912,131400,13874768,675,675,675,675,10
|
|
20240912,131300,13868018,675,675,675,675,0
|
|
20240912,131200,13868018,675,675,675,675,0
|
|
20240912,131100,13868018,675,675,675,675,100
|
|
20240912,131000,13800518,675,675,675,675,0
|
|
20240912,130900,13800518,675,675,675,675,1
|
|
20240912,130800,13799843,674,674,674,674,1
|
|
20240912,130700,13799169,675,675,675,675,0
|
|
20240912,130600,13799169,675,675,675,675,0
|
|
20240912,130500,13799169,675,675,675,675,2
|
|
20240912,130400,13797819,675,675,675,675,0
|
|
20240912,130300,13797819,675,675,675,675,1
|
|
20240912,130200,13797144,675,675,675,675,0
|
|
20240912,130100,13797144,675,675,675,675,0
|
|
20240912,130000,13797144,675,675,675,675,0
|
|
20240912,125900,13797144,675,675,675,675,0
|
|
20240912,125800,13797144,675,675,675,675,17
|
|
20240912,125700,13785669,675,675,675,675,1
|
|
20240912,125600,13784994,675,675,675,675,0
|
|
20240912,125500,13784994,675,675,675,675,0
|
|
20240912,125400,13784994,675,675,675,675,0
|
|
20240912,125300,13784994,675,675,675,675,0
|
|
20240912,125200,13784994,675,675,675,675,0
|
|
20240912,125100,13784994,675,675,675,675,0
|
|
20240912,125000,13784994,675,675,675,675,0
|
|
20240912,124900,13784994,675,675,675,675,0
|
|
20240912,124800,13784994,675,675,675,675,0
|
|
20240912,124700,13784994,675,675,675,675,0
|
|
20240912,124600,13784994,675,675,675,675,0
|
|
20240912,124500,13784994,675,675,675,675,0
|
|
20240912,124400,13784994,675,675,675,675,0
|
|
20240912,124300,13784994,675,675,675,675,0
|
|
20240912,124200,13784994,675,675,675,675,0
|
|
20240912,124100,13784994,675,675,675,675,0
|
|
20240912,124000,13784994,675,675,675,675,2
|
|
20240912,123900,13783644,675,675,675,675,19
|
|
20240912,123800,13770819,675,675,675,675,0
|
|
20240912,123700,13770819,675,675,675,675,0
|
|
20240912,123600,13770819,675,675,675,675,100
|
|
20240912,123500,13703319,675,675,675,675,0
|
|
20240912,123400,13703319,675,675,675,675,0
|
|
20240912,123300,13703319,675,675,675,675,0
|
|
20240912,123200,13703319,675,675,675,675,1
|
|
20240912,123100,13702644,675,675,675,675,0
|
|
20240912,123000,13702644,675,675,675,675,0
|
|
20240912,122900,13702644,675,675,675,675,0
|
|
20240912,122800,13702644,675,675,675,675,0
|
|
20240912,122700,13702644,675,675,675,675,0
|
|
20240912,122600,13702644,675,675,675,675,0
|
|
20240912,122500,13702644,675,675,675,675,0
|
|
20240912,122400,13702644,675,675,675,675,0
|
|
20240912,122300,13702644,675,675,675,675,0
|
|
20240912,122200,13702644,675,675,675,675,0
|
|
20240912,122100,13702644,675,675,675,675,0
|
|
20240912,122000,13702644,675,675,675,675,0
|
|
20240912,121900,13702644,675,675,675,675,454
|
|
20240912,121800,13396194,675,675,675,675,0
|
|
20240912,121700,13396194,675,675,675,675,2
|
|
20240912,121600,13394844,675,675,675,675,0
|
|
20240912,121500,13394844,675,675,675,675,5
|
|
20240912,121400,13391469,675,675,675,675,0
|
|
20240912,121300,13391469,675,675,675,675,11
|
|
20240912,121200,13384044,675,675,675,675,0
|
|
20240912,121100,13384044,675,675,675,675,0
|
|
20240912,121000,13384044,675,675,675,675,3
|
|
20240912,120900,13382019,673,673,673,673,0
|
|
20240912,120800,13382019,673,673,673,673,0
|
|
20240912,120700,13382019,673,673,673,673,0
|
|
20240912,120600,13382019,673,673,673,673,0
|
|
20240912,120500,13382019,673,673,673,673,1100
|
|
20240912,120400,12641719,673,673,673,673,150
|
|
20240912,120300,12540769,674,674,674,674,10
|
|
20240912,120200,12534029,675,675,675,675,1
|
|
20240912,120100,12533354,675,675,675,675,777
|
|
20240912,120000,12008879,675,675,675,675,0
|
|
20240912,115900,12008879,675,675,675,675,0
|
|
20240912,115800,12008879,675,674,675,674,444
|
|
20240912,115700,11709607,674,674,674,674,1
|
|
20240912,115600,11708933,674,674,674,674,0
|
|
20240912,115500,11708933,674,674,674,674,0
|
|
20240912,115400,11708933,674,674,674,674,3
|
|
20240912,115300,11706911,674,674,674,674,0
|
|
20240912,115200,11706911,674,674,674,674,0
|
|
20240912,115100,11706911,674,674,674,674,0
|
|
20240912,115000,11706911,674,674,674,674,0
|
|
20240912,114900,11706911,674,674,674,674,1
|
|
20240912,114800,11706237,674,674,674,674,0
|
|
20240912,114700,11706237,674,674,674,674,0
|
|
20240912,114600,11706237,674,674,674,674,0
|
|
20240912,114500,11706237,674,674,674,674,0
|
|
20240912,114400,11706237,674,674,674,674,0
|
|
20240912,114300,11706237,674,674,674,674,0
|
|
20240912,114200,11706237,674,674,674,674,0
|
|
20240912,114100,11706237,674,674,674,674,0
|
|
20240912,114000,11706237,674,674,674,674,1
|
|
20240912,113900,11705563,674,674,674,674,0
|
|
20240912,113800,11705563,674,674,674,674,0
|
|
20240912,113700,11705563,674,674,674,674,0
|
|
20240912,113600,11705563,674,674,674,674,0
|
|
20240912,113500,11705563,674,674,674,674,0
|
|
20240912,113400,11705563,674,674,674,674,67
|
|
20240912,113300,11660405,675,675,675,675,100
|
|
20240912,113200,11592905,670,670,670,670,0
|
|
20240912,113100,11592905,670,670,670,670,0
|
|
20240912,113000,11592905,670,670,670,670,0
|
|
20240912,112900,11592905,670,670,670,670,0
|
|
20240912,112800,11592905,670,670,670,670,0
|
|
20240912,112700,11592905,670,670,670,670,0
|
|
20240912,112600,11592905,670,670,670,670,0
|
|
20240912,112500,11592905,670,674,674,670,3000
|
|
20240912,112400,9579463,674,674,674,674,0
|
|
20240912,112300,9579463,674,674,674,674,0
|
|
20240912,112200,9579463,674,674,674,674,0
|
|
20240912,112100,9579463,674,674,674,674,0
|
|
20240912,112000,9579463,674,674,674,674,0
|
|
20240912,111900,9579463,674,674,674,674,0
|
|
20240912,111800,9579463,674,674,674,674,0
|
|
20240912,111700,9579463,674,674,674,674,0
|
|
20240912,111600,9579463,674,674,674,674,0
|
|
20240912,111500,9579463,674,674,674,674,0
|
|
20240912,111400,9579463,674,674,674,674,0
|
|
20240912,111300,9579463,674,674,674,674,0
|
|
20240912,111200,9579463,674,674,674,674,0
|
|
20240912,111100,9579463,674,674,674,674,0
|
|
20240912,111000,9579463,674,674,674,674,0
|
|
20240912,110900,9579463,674,674,674,674,0
|
|
20240912,110800,9579463,674,674,674,674,0
|
|
20240912,110700,9579463,674,674,674,674,1
|
|
20240912,110600,9578789,674,674,674,674,0
|
|
20240912,110500,9578789,674,674,674,674,30
|
|
20240912,110400,9558569,674,674,674,674,0
|
|
20240912,110300,9558569,674,674,674,674,1
|
|
20240912,110200,9557895,674,674,674,674,0
|
|
20240912,110100,9557895,674,674,674,674,0
|
|
20240912,110000,9557895,674,674,674,674,0
|
|
20240912,105900,9557895,674,674,674,674,0
|
|
20240912,105800,9557895,674,674,674,674,10
|
|
20240912,105700,9551155,674,674,674,674,0
|
|
20240912,105600,9551155,674,674,674,674,0
|
|
20240912,105500,9551155,674,674,674,674,272
|
|
20240912,105400,9367827,675,675,675,675,0
|
|
20240912,105300,9367827,675,675,675,675,0
|
|
20240912,105200,9367827,675,675,675,675,10
|
|
20240912,105100,9361077,675,675,675,675,0
|
|
20240912,105000,9361077,675,675,675,675,0
|
|
20240912,104900,9361077,675,675,675,675,0
|
|
20240912,104800,9361077,675,675,675,675,0
|
|
20240912,104700,9361077,675,675,675,675,0
|
|
20240912,104600,9361077,675,675,675,675,0
|
|
20240912,104500,9361077,675,675,675,675,0
|
|
20240912,104400,9361077,675,675,675,675,6
|
|
20240912,104300,9357027,675,675,675,675,0
|
|
20240912,104200,9357027,675,675,675,675,0
|
|
20240912,104100,9357027,675,675,675,675,0
|
|
20240912,104000,9357027,675,675,675,675,0
|
|
20240912,103900,9357027,675,675,675,675,0
|
|
20240912,103800,9357027,675,675,675,675,0
|
|
20240912,103700,9357027,675,675,675,675,2
|
|
20240912,103600,9355677,674,674,674,674,0
|
|
20240912,103500,9355677,674,674,674,674,0
|
|
20240912,103400,9355677,674,674,674,674,0
|
|
20240912,103300,9355677,674,674,674,674,518
|
|
20240912,103200,9006545,675,674,675,674,6
|
|
20240912,103100,9002499,676,676,676,676,0
|
|
20240912,103000,9002499,676,676,676,676,0
|
|
20240912,102900,9002499,676,676,676,676,0
|
|
20240912,102800,9002499,676,674,676,674,11
|
|
20240912,102700,8995067,675,675,675,675,0
|
|
20240912,102600,8995067,675,675,675,675,82
|
|
20240912,102500,8939717,675,675,675,675,0
|
|
20240912,102400,8939717,675,675,675,675,1
|
|
20240912,102300,8939042,675,675,675,675,0
|
|
20240912,102200,8939042,675,675,675,675,0
|
|
20240912,102100,8939042,675,675,675,675,0
|
|
20240912,102000,8939042,675,675,675,675,0
|
|
20240912,101900,8939042,675,675,675,675,0
|
|
20240912,101800,8939042,675,675,675,675,0
|
|
20240912,101700,8939042,675,675,675,675,13
|
|
20240912,101600,8930267,675,675,675,675,242
|
|
20240912,101500,8766917,676,676,676,676,0
|
|
20240912,101400,8766917,676,676,676,676,0
|
|
20240912,101300,8766917,676,676,676,676,0
|
|
20240912,101200,8766917,676,676,676,676,0
|
|
20240912,101100,8766917,676,676,676,676,0
|
|
20240912,101000,8766917,676,676,676,676,0
|
|
20240912,100900,8766917,676,676,676,676,1
|
|
20240912,100800,8766241,676,676,676,676,0
|
|
20240912,100700,8766241,676,676,676,676,0
|
|
20240912,100600,8766241,676,676,676,676,3
|
|
20240912,100500,8764213,676,676,676,676,641
|
|
20240912,100400,8330897,676,676,676,676,10
|
|
20240912,100300,8324137,676,676,676,676,2
|
|
20240912,100200,8322785,676,676,676,676,53
|
|
20240912,100100,8286957,676,676,676,676,725
|
|
20240912,100000,7796857,676,676,676,676,1000
|
|
20240912,095900,7120857,676,676,676,676,0
|
|
20240912,095800,7120857,676,676,676,676,0
|
|
20240912,095700,7120857,676,676,676,676,0
|
|
20240912,095600,7120857,676,676,676,676,2
|
|
20240912,095500,7119505,676,676,676,676,0
|
|
20240912,095400,7119505,676,676,676,676,20
|
|
20240912,095300,7105985,676,676,676,676,0
|
|
20240912,095200,7105985,676,676,676,676,20
|
|
20240912,095100,7092465,676,676,676,676,0
|
|
20240912,095000,7092465,676,676,676,676,0
|
|
20240912,094900,7092465,676,676,676,676,0
|
|
20240912,094800,7092465,676,676,676,676,0
|
|
20240912,094700,7092465,676,676,676,676,3
|
|
20240912,094600,7090437,676,676,676,676,0
|
|
20240912,094500,7090437,676,676,676,676,0
|
|
20240912,094400,7090437,676,676,676,676,0
|
|
20240912,094300,7090437,676,676,676,676,100
|
|
20240912,094200,7022837,676,675,676,675,100
|
|
20240912,094100,6955240,675,675,675,675,3
|
|
20240912,094000,6953215,676,676,676,676,0
|
|
20240912,093900,6953215,676,676,676,676,0
|
|
20240912,093800,6953215,676,676,676,676,0
|
|
20240912,093700,6953215,676,676,676,676,116
|
|
20240912,093600,6874799,676,676,676,676,23
|
|
20240912,093500,6859251,676,676,676,676,0
|
|
20240912,093400,6859251,676,676,676,676,5
|
|
20240912,093300,6855871,676,676,676,676,30
|
|
20240912,093200,6835591,676,676,676,676,203
|
|
20240912,093100,6698363,676,676,676,676,9
|
|
20240912,093000,6692279,676,676,676,676,264
|
|
20240912,092900,6513815,676,676,676,676,301
|
|
20240912,092800,6310339,679,678,679,678,300
|
|
20240912,092700,6106641,678,678,678,678,0
|
|
20240912,092600,6106641,678,678,678,678,100
|
|
20240912,092500,6038841,678,678,678,678,1442
|
|
20240912,092400,5061165,679,679,679,679,0
|
|
20240912,092300,5061165,679,678,679,678,1602
|
|
20240912,092200,3975007,678,679,679,678,400
|
|
20240912,092100,3703607,679,678,679,678,2136
|
|
20240912,092000,2255397,678,678,678,678,0
|
|
20240912,091900,2255397,678,678,678,678,865
|
|
20240912,091800,1668927,679,679,679,679,0
|
|
20240912,091700,1668927,679,678,679,678,137
|
|
20240912,091600,1576039,679,679,679,679,0
|
|
20240912,091500,1576039,679,678,679,678,1000
|
|
20240912,091400,897878,678,678,678,678,0
|
|
20240912,091300,897878,678,678,678,678,3
|
|
20240912,091200,895844,678,678,678,678,2
|
|
20240912,091100,894488,678,678,678,678,2
|
|
20240912,091000,893132,678,678,678,678,2
|
|
20240912,090900,891776,678,678,678,678,3
|
|
20240912,090800,889742,678,675,678,675,302
|
|
20240912,090700,685586,678,678,678,678,2
|
|
20240912,090600,684230,678,678,678,678,2
|
|
20240912,090500,682874,678,677,678,677,627
|
|
20240912,090400,258393,676,677,677,676,7
|
|
20240912,090300,253659,677,677,677,677,2
|
|
20240912,090200,252305,677,677,677,677,4
|
|
20240912,090100,249597,677,677,678,677,146
|
|
20240912,090000,150753,677,676,677,676,223
|