611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190800,49193417,689,689,689,689,957
|
|
20240913,190700,49193417,689,689,689,689,0
|
|
20240913,190600,49193417,689,689,689,689,0
|
|
20240913,190500,49193417,689,689,689,689,0
|
|
20240913,190400,49193417,689,689,689,689,0
|
|
20240913,190300,49193417,689,689,689,689,0
|
|
20240913,190200,49193417,689,689,689,689,0
|
|
20240913,190100,49193417,689,689,689,689,0
|
|
20240913,190000,49193417,689,689,689,689,0
|
|
20240913,185900,49193417,689,689,689,689,0
|
|
20240913,185800,49193417,689,689,689,689,0
|
|
20240913,185700,49193417,689,689,689,689,0
|
|
20240913,185600,49193417,689,689,689,689,0
|
|
20240913,185500,49193417,689,689,689,689,0
|
|
20240913,185400,49193417,689,689,689,689,0
|
|
20240913,185300,49193417,689,689,689,689,0
|
|
20240913,185200,49193417,689,689,689,689,0
|
|
20240913,185100,49193417,689,689,689,689,0
|
|
20240913,185000,49193417,689,689,689,689,0
|
|
20240913,184900,49193417,689,689,689,689,0
|
|
20240913,184800,49193417,689,689,689,689,0
|
|
20240913,184700,49193417,689,689,689,689,0
|
|
20240913,184600,49193417,689,689,689,689,0
|
|
20240913,184500,49193417,689,689,689,689,0
|
|
20240913,184400,49193417,689,689,689,689,0
|
|
20240913,184300,49193417,689,689,689,689,0
|
|
20240913,184200,49193417,689,689,689,689,0
|
|
20240913,184100,49193417,689,689,689,689,0
|
|
20240913,184000,49193417,689,689,689,689,0
|
|
20240913,183900,49193417,689,689,689,689,0
|
|
20240913,183800,49193417,689,689,689,689,957
|
|
20240913,183700,49193417,689,689,689,689,0
|
|
20240913,183600,49193417,689,689,689,689,0
|
|
20240913,183500,49193417,689,689,689,689,0
|
|
20240913,183400,49193417,689,689,689,689,0
|
|
20240913,183300,49193417,689,689,689,689,0
|
|
20240913,183200,49193417,689,689,689,689,0
|
|
20240913,183100,49193417,689,689,689,689,0
|
|
20240913,183000,49193417,689,689,689,689,0
|
|
20240913,182900,49193417,689,689,689,689,0
|
|
20240913,182800,49193417,689,689,689,689,0
|
|
20240913,182700,49193417,689,689,689,689,0
|
|
20240913,182600,49193417,689,689,689,689,0
|
|
20240913,182500,49193417,689,689,689,689,0
|
|
20240913,182400,49193417,689,689,689,689,0
|
|
20240913,182300,49193417,689,689,689,689,0
|
|
20240913,182200,49193417,689,689,689,689,0
|
|
20240913,182100,49193417,689,689,689,689,0
|
|
20240913,182000,49193417,689,689,689,689,0
|
|
20240913,181900,49193417,689,689,689,689,0
|
|
20240913,181800,49193417,689,689,689,689,0
|
|
20240913,181700,49193417,689,689,689,689,0
|
|
20240913,181600,49193417,689,689,689,689,0
|
|
20240913,181500,49193417,689,689,689,689,0
|
|
20240913,181400,49193417,689,689,689,689,0
|
|
20240913,181300,49193417,689,689,689,689,0
|
|
20240913,181200,49193417,689,689,689,689,0
|
|
20240913,181100,49193417,689,689,689,689,0
|
|
20240913,181000,49193417,689,689,689,689,0
|
|
20240913,180900,49193417,689,689,689,689,0
|
|
20240913,180800,49193417,689,689,689,689,957
|
|
20240913,180700,49193417,689,689,689,689,0
|
|
20240913,180600,49193417,689,689,689,689,0
|
|
20240913,180500,49193417,689,689,689,689,0
|
|
20240913,180400,49193417,689,689,689,689,0
|
|
20240913,180300,49193417,689,689,689,689,0
|
|
20240913,180200,49193417,689,689,689,689,0
|
|
20240913,180100,49193417,689,689,689,689,0
|
|
20240913,180000,49193417,689,689,689,689,0
|
|
20240913,175900,49193417,689,689,689,689,0
|
|
20240913,175800,49193417,689,689,689,689,0
|
|
20240913,175700,49193417,689,689,689,689,0
|
|
20240913,175600,49193417,689,689,689,689,0
|
|
20240913,175500,49193417,689,689,689,689,0
|
|
20240913,175400,49193417,689,689,689,689,0
|
|
20240913,175300,49193417,689,689,689,689,0
|
|
20240913,175200,49193417,689,689,689,689,0
|
|
20240913,175100,49193417,689,689,689,689,0
|
|
20240913,175000,49193417,689,689,689,689,0
|
|
20240913,174900,49193417,689,689,689,689,0
|
|
20240913,174800,49193417,689,689,689,689,0
|
|
20240913,174700,49193417,689,689,689,689,0
|
|
20240913,174600,49193417,689,689,689,689,0
|
|
20240913,174500,49193417,689,689,689,689,0
|
|
20240913,174400,49193417,689,689,689,689,0
|
|
20240913,174300,49193417,689,689,689,689,0
|
|
20240913,174200,49193417,689,689,689,689,0
|
|
20240913,174100,49193417,689,689,689,689,0
|
|
20240913,174000,49193417,689,689,689,689,0
|
|
20240913,173900,49193417,689,689,689,689,0
|
|
20240913,173800,49193417,689,689,689,689,957
|
|
20240913,173700,49193417,689,689,689,689,0
|
|
20240913,173600,49193417,689,689,689,689,0
|
|
20240913,173500,49193417,689,689,689,689,0
|
|
20240913,173400,49193417,689,689,689,689,0
|
|
20240913,173300,49193417,689,689,689,689,0
|
|
20240913,173200,49193417,689,689,689,689,0
|
|
20240913,173100,49193417,689,689,689,689,0
|
|
20240913,173000,49193417,689,689,689,689,0
|
|
20240913,172900,49193417,689,689,689,689,0
|
|
20240913,172800,49193417,689,689,689,689,0
|
|
20240913,172700,49193417,689,689,689,689,0
|
|
20240913,172600,49193417,689,689,689,689,0
|
|
20240913,172500,49193417,689,689,689,689,0
|
|
20240913,172400,49193417,689,689,689,689,0
|
|
20240913,172300,49193417,689,689,689,689,0
|
|
20240913,172200,49193417,689,689,689,689,0
|
|
20240913,172100,49193417,689,689,689,689,0
|
|
20240913,172000,49193417,689,689,689,689,0
|
|
20240913,171900,49193417,689,689,689,689,0
|
|
20240913,171800,49193417,689,689,689,689,0
|
|
20240913,171700,49193417,689,689,689,689,0
|
|
20240913,171600,49193417,689,689,689,689,0
|
|
20240913,171500,49193417,689,689,689,689,0
|
|
20240913,171400,49193417,689,689,689,689,0
|
|
20240913,171300,49193417,689,689,689,689,0
|
|
20240913,171200,49193417,689,689,689,689,0
|
|
20240913,171100,49193417,689,689,689,689,0
|
|
20240913,171000,49193417,689,689,689,689,0
|
|
20240913,170900,49193417,689,689,689,689,0
|
|
20240913,170800,49193417,689,689,689,689,957
|
|
20240913,170700,49193417,689,689,689,689,0
|
|
20240913,170600,49193417,689,689,689,689,0
|
|
20240913,170500,49193417,689,689,689,689,0
|
|
20240913,170400,49193417,689,689,689,689,0
|
|
20240913,170300,49193417,689,689,689,689,0
|
|
20240913,170200,49193417,689,689,689,689,0
|
|
20240913,170100,49193417,689,689,689,689,0
|
|
20240913,170000,49193417,689,689,689,689,0
|
|
20240913,165900,49193417,689,689,689,689,0
|
|
20240913,165800,49193417,689,689,689,689,0
|
|
20240913,165700,49193417,689,689,689,689,0
|
|
20240913,165600,49193417,689,689,689,689,0
|
|
20240913,165500,49193417,689,689,689,689,0
|
|
20240913,165400,49193417,689,689,689,689,0
|
|
20240913,165300,49193417,689,689,689,689,0
|
|
20240913,165200,49193417,689,689,689,689,0
|
|
20240913,165100,49193417,689,689,689,689,0
|
|
20240913,165000,49193417,689,689,689,689,0
|
|
20240913,164900,49193417,689,689,689,689,0
|
|
20240913,164800,49193417,689,689,689,689,0
|
|
20240913,164700,49193417,689,689,689,689,0
|
|
20240913,164600,49193417,689,689,689,689,0
|
|
20240913,164500,49193417,689,689,689,689,0
|
|
20240913,164400,49193417,689,689,689,689,0
|
|
20240913,164300,49193417,689,689,689,689,0
|
|
20240913,164200,49193417,689,689,689,689,0
|
|
20240913,164100,49193417,689,689,689,689,0
|
|
20240913,164000,49193417,689,689,689,689,0
|
|
20240913,163900,49193417,689,689,689,689,0
|
|
20240913,163800,49193417,689,689,689,689,957
|
|
20240913,163700,49193417,689,689,689,689,0
|
|
20240913,163600,49193417,689,689,689,689,0
|
|
20240913,163500,49193417,689,689,689,689,0
|
|
20240913,163400,49193417,689,689,689,689,0
|
|
20240913,163300,49193417,689,689,689,689,0
|
|
20240913,163200,49193417,689,689,689,689,0
|
|
20240913,163100,49193417,689,689,689,689,0
|
|
20240913,163000,49193417,689,689,689,689,0
|
|
20240913,162900,49193417,689,689,689,689,0
|
|
20240913,162800,49193417,689,689,689,689,0
|
|
20240913,162700,49193417,689,689,689,689,0
|
|
20240913,162600,49193417,689,689,689,689,0
|
|
20240913,162500,49193417,689,689,689,689,0
|
|
20240913,162400,49193417,689,689,689,689,0
|
|
20240913,162300,49193417,689,689,689,689,0
|
|
20240913,162200,49193417,689,689,689,689,0
|
|
20240913,162100,49193417,689,689,689,689,0
|
|
20240913,162000,49193417,689,689,689,689,0
|
|
20240913,161900,49193417,689,689,689,689,0
|
|
20240913,161800,49193417,689,689,689,689,0
|
|
20240913,161700,49193417,689,689,689,689,0
|
|
20240913,161600,49193417,689,689,689,689,0
|
|
20240913,161500,49193417,689,689,689,689,0
|
|
20240913,161400,49193417,689,689,689,689,0
|
|
20240913,161300,49193417,689,689,689,689,0
|
|
20240913,161200,49193417,689,689,689,689,0
|
|
20240913,161100,49193417,689,689,689,689,0
|
|
20240913,161000,49193417,689,689,689,689,0
|
|
20240913,160900,49193417,689,689,689,689,0
|
|
20240913,160800,49193417,689,689,689,689,957
|
|
20240913,160700,49193417,689,689,689,689,0
|
|
20240913,160600,49193417,689,689,689,689,0
|
|
20240913,160500,49193417,689,689,689,689,0
|
|
20240913,160400,49193417,689,689,689,689,0
|
|
20240913,160300,49193417,689,689,689,689,0
|
|
20240913,160200,49193417,689,689,689,689,0
|
|
20240913,160100,49193417,689,689,689,689,0
|
|
20240913,160000,49193417,689,689,689,689,0
|
|
20240913,155900,49193417,689,689,689,689,0
|
|
20240913,155800,49193417,689,689,689,689,0
|
|
20240913,155700,49193417,689,689,689,689,0
|
|
20240913,155600,49193417,689,689,689,689,0
|
|
20240913,155500,49193417,689,689,689,689,0
|
|
20240913,155400,49193417,689,689,689,689,0
|
|
20240913,155300,49193417,689,689,689,689,0
|
|
20240913,155200,49193417,689,689,689,689,0
|
|
20240913,155100,49193417,689,689,689,689,0
|
|
20240913,155000,49193417,689,689,689,689,0
|
|
20240913,154900,49193417,689,689,689,689,0
|
|
20240913,154800,49193417,689,689,689,689,0
|
|
20240913,154700,49193417,689,689,689,689,0
|
|
20240913,154600,49193417,689,689,689,689,0
|
|
20240913,154500,49193417,689,689,689,689,0
|
|
20240913,154400,49193417,689,689,689,689,0
|
|
20240913,154300,49193417,689,689,689,689,0
|
|
20240913,154200,49193417,689,689,689,689,0
|
|
20240913,154100,49193417,689,689,689,689,0
|
|
20240913,154000,49193417,689,689,689,689,0
|
|
20240913,153900,49193417,689,689,689,689,0
|
|
20240913,153800,49193417,689,689,689,689,957
|
|
20240913,153700,49193417,689,689,689,689,0
|
|
20240913,153600,49193417,689,689,689,689,0
|
|
20240913,153500,49193417,689,689,689,689,0
|
|
20240913,153400,49193417,689,689,689,689,0
|
|
20240913,153300,49193417,689,689,689,689,0
|
|
20240913,153200,49193417,689,689,689,689,0
|
|
20240913,153100,49193417,689,689,689,689,0
|
|
20240913,153000,49193417,689,689,689,689,957
|
|
20240913,152900,48534044,689,689,689,689,0
|
|
20240913,152800,48534044,689,689,689,689,0
|
|
20240913,152700,48534044,689,689,689,689,0
|
|
20240913,152600,48534044,689,689,689,689,0
|
|
20240913,152500,48534044,689,689,689,689,0
|
|
20240913,152400,48534044,689,689,689,689,0
|
|
20240913,152300,48534044,689,689,689,689,0
|
|
20240913,152200,48534044,689,689,689,689,0
|
|
20240913,152100,48534044,689,689,689,689,0
|
|
20240913,152000,48534044,689,689,689,689,0
|
|
20240913,151900,48534044,689,689,689,689,4
|
|
20240913,151800,48531288,689,688,689,688,4000
|
|
20240913,151700,45779287,688,688,688,688,0
|
|
20240913,151600,45779287,688,687,688,687,3
|
|
20240913,151500,45777224,688,688,688,688,0
|
|
20240913,151400,45777224,688,688,688,688,0
|
|
20240913,151300,45777224,688,687,688,687,236
|
|
20240913,151200,45615091,687,687,687,687,4320
|
|
20240913,151100,42647251,687,687,687,687,40
|
|
20240913,151000,42619771,687,687,687,687,0
|
|
20240913,150900,42619771,687,686,687,686,665
|
|
20240913,150800,42163510,687,687,687,687,0
|
|
20240913,150700,42163510,687,687,687,687,0
|
|
20240913,150600,42163510,687,687,687,687,0
|
|
20240913,150500,42163510,687,687,687,687,0
|
|
20240913,150400,42163510,687,687,687,687,0
|
|
20240913,150300,42163510,687,687,687,687,21
|
|
20240913,150200,42149083,684,687,687,684,75
|
|
20240913,150100,42097780,686,686,686,686,0
|
|
20240913,150000,42097780,686,686,686,686,0
|
|
20240913,145900,42097780,686,686,686,686,9
|
|
20240913,145800,42091606,686,686,686,686,1
|
|
20240913,145700,42090920,687,687,687,687,0
|
|
20240913,145600,42090920,687,687,687,687,0
|
|
20240913,145500,42090920,687,687,687,687,1
|
|
20240913,145400,42090233,687,687,687,687,0
|
|
20240913,145300,42090233,687,681,687,681,385
|
|
20240913,145200,41828040,683,683,683,683,0
|
|
20240913,145100,41828040,683,683,683,683,0
|
|
20240913,145000,41828040,683,683,683,683,0
|
|
20240913,144900,41828040,683,681,683,681,1055
|
|
20240913,144800,41109475,681,681,683,681,219
|
|
20240913,144700,40960232,681,681,681,681,0
|
|
20240913,144600,40960232,681,681,681,681,1000
|
|
20240913,144500,40279232,681,682,682,681,4000
|
|
20240913,144400,37555067,683,683,683,683,10
|
|
20240913,144300,37548237,682,682,682,682,0
|
|
20240913,144200,37548237,682,682,682,682,1500
|
|
20240913,144100,36525237,683,684,684,683,1600
|
|
20240913,144000,35431837,685,685,685,685,10
|
|
20240913,143900,35424987,685,685,685,685,0
|
|
20240913,143800,35424987,685,684,685,684,701
|
|
20240913,143700,34945219,684,684,684,684,0
|
|
20240913,143600,34945219,684,684,684,684,0
|
|
20240913,143500,34945219,684,684,684,684,0
|
|
20240913,143400,34945219,684,684,684,684,0
|
|
20240913,143300,34945219,684,684,684,684,0
|
|
20240913,143200,34945219,684,683,684,683,25
|
|
20240913,143100,34928143,684,684,684,684,0
|
|
20240913,143000,34928143,684,684,684,684,42
|
|
20240913,142900,34899415,684,684,684,684,0
|
|
20240913,142800,34899415,684,684,684,684,0
|
|
20240913,142700,34899415,684,684,684,684,0
|
|
20240913,142600,34899415,684,684,684,684,50
|
|
20240913,142500,34865215,684,684,684,684,0
|
|
20240913,142400,34865215,684,684,684,684,0
|
|
20240913,142300,34865215,684,684,684,684,0
|
|
20240913,142200,34865215,684,684,684,684,0
|
|
20240913,142100,34865215,684,684,684,684,0
|
|
20240913,142000,34865215,684,684,684,684,0
|
|
20240913,141900,34865215,684,684,684,684,26
|
|
20240913,141800,34847431,682,684,684,682,2
|
|
20240913,141700,34846065,683,683,683,683,0
|
|
20240913,141600,34846065,683,683,683,683,0
|
|
20240913,141500,34846065,683,683,683,683,0
|
|
20240913,141400,34846065,683,683,683,683,0
|
|
20240913,141300,34846065,683,683,683,683,268
|
|
20240913,141200,34663021,683,683,683,683,0
|
|
20240913,141100,34663021,683,683,683,683,0
|
|
20240913,141000,34663021,683,683,683,683,0
|
|
20240913,140900,34663021,683,683,683,683,0
|
|
20240913,140800,34663021,683,683,683,683,0
|
|
20240913,140700,34663021,683,683,683,683,0
|
|
20240913,140600,34663021,683,683,683,683,0
|
|
20240913,140500,34663021,683,683,683,683,0
|
|
20240913,140400,34663021,683,683,683,683,0
|
|
20240913,140300,34663021,683,683,683,683,0
|
|
20240913,140200,34663021,683,683,683,683,0
|
|
20240913,140100,34663021,683,683,683,683,0
|
|
20240913,140000,34663021,683,683,683,683,0
|
|
20240913,135900,34663021,683,683,683,683,1
|
|
20240913,135800,34662338,683,683,683,683,0
|
|
20240913,135700,34662338,683,683,683,683,0
|
|
20240913,135600,34662338,683,683,683,683,1
|
|
20240913,135500,34661655,683,683,683,683,0
|
|
20240913,135400,34661655,683,683,683,683,0
|
|
20240913,135300,34661655,683,683,683,683,0
|
|
20240913,135200,34661655,683,683,683,683,0
|
|
20240913,135100,34661655,683,683,683,683,0
|
|
20240913,135000,34661655,683,683,683,683,0
|
|
20240913,134900,34661655,683,683,683,683,11
|
|
20240913,134800,34654142,683,683,683,683,0
|
|
20240913,134700,34654142,683,682,683,682,99
|
|
20240913,134600,34586527,682,682,682,682,0
|
|
20240913,134500,34586527,682,682,682,682,0
|
|
20240913,134400,34586527,682,682,682,682,0
|
|
20240913,134300,34586527,682,682,682,682,0
|
|
20240913,134200,34586527,682,682,682,682,0
|
|
20240913,134100,34586527,682,682,682,682,0
|
|
20240913,134000,34586527,682,682,682,682,0
|
|
20240913,133900,34586527,682,682,682,682,1
|
|
20240913,133800,34585845,683,683,683,683,0
|
|
20240913,133700,34585845,683,683,683,683,0
|
|
20240913,133600,34585845,683,683,683,683,0
|
|
20240913,133500,34585845,683,683,683,683,1
|
|
20240913,133400,34585162,681,682,682,681,521
|
|
20240913,133300,34229841,682,683,683,682,1101
|
|
20240913,133200,33478338,684,686,686,684,149
|
|
20240913,133100,33376378,685,685,685,685,60
|
|
20240913,133000,33335278,686,686,686,686,0
|
|
20240913,132900,33335278,686,686,686,686,0
|
|
20240913,132800,33335278,686,686,686,686,0
|
|
20240913,132700,33335278,686,686,686,686,0
|
|
20240913,132600,33335278,686,686,686,686,0
|
|
20240913,132500,33335278,686,686,686,686,15
|
|
20240913,132400,33324988,686,686,686,686,0
|
|
20240913,132300,33324988,686,685,686,685,13511
|
|
20240913,132200,24069853,687,687,687,687,1
|
|
20240913,132100,24069166,687,687,687,687,1
|
|
20240913,132000,24068479,685,686,686,685,974
|
|
20240913,131900,23400316,686,686,686,686,0
|
|
20240913,131800,23400316,686,686,686,686,0
|
|
20240913,131700,23400316,686,686,686,686,27
|
|
20240913,131600,23381794,687,687,687,687,0
|
|
20240913,131500,23381794,687,687,687,687,0
|
|
20240913,131400,23381794,687,687,687,687,0
|
|
20240913,131300,23381794,687,687,687,687,0
|
|
20240913,131200,23381794,687,687,687,687,0
|
|
20240913,131100,23381794,687,687,687,687,0
|
|
20240913,131000,23381794,687,687,687,687,0
|
|
20240913,130900,23381794,687,687,687,687,1
|
|
20240913,130800,23381107,687,687,687,687,0
|
|
20240913,130700,23381107,687,687,687,687,0
|
|
20240913,130600,23381107,687,687,687,687,0
|
|
20240913,130500,23381107,687,687,687,687,0
|
|
20240913,130400,23381107,687,687,687,687,0
|
|
20240913,130300,23381107,687,687,687,687,1
|
|
20240913,130200,23380420,687,687,687,687,1
|
|
20240913,130100,23379733,687,687,687,687,0
|
|
20240913,130000,23379733,687,687,687,687,0
|
|
20240913,125900,23379733,687,687,687,687,0
|
|
20240913,125800,23379733,687,687,687,687,0
|
|
20240913,125700,23379733,687,687,687,687,0
|
|
20240913,125600,23379733,687,687,687,687,0
|
|
20240913,125500,23379733,687,687,687,687,0
|
|
20240913,125400,23379733,687,687,687,687,0
|
|
20240913,125300,23379733,687,687,687,687,0
|
|
20240913,125200,23379733,687,687,687,687,0
|
|
20240913,125100,23379733,687,687,687,687,0
|
|
20240913,125000,23379733,687,687,687,687,0
|
|
20240913,124900,23379733,687,687,687,687,0
|
|
20240913,124800,23379733,687,687,687,687,0
|
|
20240913,124700,23379733,687,687,687,687,1
|
|
20240913,124600,23379046,686,686,686,686,473
|
|
20240913,124500,23054568,687,686,687,686,4
|
|
20240913,124400,23051823,688,688,688,688,0
|
|
20240913,124300,23051823,688,688,688,688,0
|
|
20240913,124200,23051823,688,688,688,688,0
|
|
20240913,124100,23051823,688,688,688,688,0
|
|
20240913,124000,23051823,688,688,688,688,0
|
|
20240913,123900,23051823,688,688,688,688,0
|
|
20240913,123800,23051823,688,688,688,688,0
|
|
20240913,123700,23051823,688,688,688,688,0
|
|
20240913,123600,23051823,688,688,688,688,0
|
|
20240913,123500,23051823,688,688,688,688,0
|
|
20240913,123400,23051823,688,688,688,688,0
|
|
20240913,123300,23051823,688,688,688,688,0
|
|
20240913,123200,23051823,688,688,688,688,0
|
|
20240913,123100,23051823,688,688,688,688,0
|
|
20240913,123000,23051823,688,685,688,685,3
|
|
20240913,122900,23049762,688,688,688,688,0
|
|
20240913,122800,23049762,688,688,688,688,0
|
|
20240913,122700,23049762,688,688,688,688,0
|
|
20240913,122600,23049762,688,687,688,687,313
|
|
20240913,122500,22834730,687,685,687,685,1163
|
|
20240913,122400,22037813,686,686,686,686,0
|
|
20240913,122300,22037813,686,686,686,686,0
|
|
20240913,122200,22037813,686,686,686,686,0
|
|
20240913,122100,22037813,686,686,686,686,0
|
|
20240913,122000,22037813,686,686,686,686,0
|
|
20240913,121900,22037813,686,681,686,681,2999
|
|
20240913,121800,19987054,681,681,681,681,0
|
|
20240913,121700,19987054,681,681,681,681,0
|
|
20240913,121600,19987054,681,680,681,680,500
|
|
20240913,121500,19647053,680,679,680,679,71
|
|
20240913,121400,19598843,679,679,679,679,100
|
|
20240913,121300,19530943,679,679,679,679,10
|
|
20240913,121200,19524153,679,679,679,679,0
|
|
20240913,121100,19524153,679,679,679,679,0
|
|
20240913,121000,19524153,679,679,679,679,0
|
|
20240913,120900,19524153,679,679,679,679,0
|
|
20240913,120800,19524153,679,679,679,679,0
|
|
20240913,120700,19524153,679,679,679,679,0
|
|
20240913,120600,19524153,679,679,679,679,0
|
|
20240913,120500,19524153,679,679,679,679,0
|
|
20240913,120400,19524153,679,679,679,679,0
|
|
20240913,120300,19524153,679,679,679,679,0
|
|
20240913,120200,19524153,679,679,679,679,0
|
|
20240913,120100,19524153,679,679,679,679,0
|
|
20240913,120000,19524153,679,679,679,679,0
|
|
20240913,115900,19524153,679,679,679,679,0
|
|
20240913,115800,19524153,679,679,679,679,0
|
|
20240913,115700,19524153,679,679,679,679,0
|
|
20240913,115600,19524153,679,679,679,679,300
|
|
20240913,115500,19320453,679,679,679,679,0
|
|
20240913,115400,19320453,679,679,679,679,0
|
|
20240913,115300,19320453,679,679,679,679,3
|
|
20240913,115200,19318416,679,679,679,679,0
|
|
20240913,115100,19318416,679,679,679,679,50
|
|
20240913,115000,19284466,677,677,677,677,0
|
|
20240913,114900,19284466,677,677,677,677,0
|
|
20240913,114800,19284466,677,677,677,677,15
|
|
20240913,114700,19274311,677,677,677,677,85
|
|
20240913,114600,19216766,676,676,676,676,343
|
|
20240913,114500,18984898,676,676,676,676,0
|
|
20240913,114400,18984898,676,678,678,676,300
|
|
20240913,114300,18781890,679,679,679,679,0
|
|
20240913,114200,18781890,679,679,679,679,0
|
|
20240913,114100,18781890,679,679,679,678,1468
|
|
20240913,114000,17786518,679,679,679,679,2883
|
|
20240913,113900,15828961,679,679,679,679,0
|
|
20240913,113800,15828961,679,679,679,679,0
|
|
20240913,113700,15828961,679,679,679,679,1417
|
|
20240913,113600,14866818,680,680,680,680,46
|
|
20240913,113500,14835538,680,680,680,680,853
|
|
20240913,113400,14255498,682,682,682,682,0
|
|
20240913,113300,14255498,682,682,682,682,51
|
|
20240913,113200,14220716,680,680,680,680,0
|
|
20240913,113100,14220716,680,680,680,680,0
|
|
20240913,113000,14220716,680,680,680,680,150
|
|
20240913,112900,14118716,684,684,684,684,0
|
|
20240913,112800,14118716,684,684,684,684,0
|
|
20240913,112700,14118716,684,684,684,684,0
|
|
20240913,112600,14118716,684,684,684,684,0
|
|
20240913,112500,14118716,684,684,684,684,1
|
|
20240913,112400,14118032,680,685,685,679,1186
|
|
20240913,112300,13310916,686,686,686,686,0
|
|
20240913,112200,13310916,686,686,686,686,0
|
|
20240913,112100,13310916,686,686,686,686,0
|
|
20240913,112000,13310916,686,686,686,686,0
|
|
20240913,111900,13310916,686,686,686,686,0
|
|
20240913,111800,13310916,686,682,686,682,3
|
|
20240913,111700,13308866,687,687,687,687,0
|
|
20240913,111600,13308866,687,687,687,687,0
|
|
20240913,111500,13308866,687,684,687,684,4350
|
|
20240913,111400,10325330,679,679,679,679,0
|
|
20240913,111300,10325330,679,679,679,679,0
|
|
20240913,111200,10325330,679,679,679,679,0
|
|
20240913,111100,10325330,679,679,679,679,0
|
|
20240913,111000,10325330,679,679,679,679,0
|
|
20240913,110900,10325330,679,679,679,679,0
|
|
20240913,110800,10325330,679,679,679,679,0
|
|
20240913,110700,10325330,679,679,679,679,0
|
|
20240913,110600,10325330,679,679,679,679,0
|
|
20240913,110500,10325330,679,679,679,679,0
|
|
20240913,110400,10325330,679,679,679,679,742
|
|
20240913,110300,9821512,681,681,681,681,10
|
|
20240913,110200,9814702,681,681,681,681,1000
|
|
20240913,110100,9133702,685,685,685,685,0
|
|
20240913,110000,9133702,685,685,685,685,0
|
|
20240913,105900,9133702,685,685,685,685,0
|
|
20240913,105800,9133702,685,685,685,685,0
|
|
20240913,105700,9133702,685,685,685,685,0
|
|
20240913,105600,9133702,685,685,685,685,0
|
|
20240913,105500,9133702,685,685,685,685,0
|
|
20240913,105400,9133702,685,685,685,685,0
|
|
20240913,105300,9133702,685,685,685,685,0
|
|
20240913,105200,9133702,685,685,685,685,0
|
|
20240913,105100,9133702,685,685,685,685,0
|
|
20240913,105000,9133702,685,685,685,685,0
|
|
20240913,104900,9133702,685,685,685,685,2
|
|
20240913,104800,9132332,680,680,680,680,1
|
|
20240913,104700,9131652,680,680,680,680,0
|
|
20240913,104600,9131652,680,680,680,680,0
|
|
20240913,104500,9131652,680,680,680,680,0
|
|
20240913,104400,9131652,680,680,680,680,1
|
|
20240913,104300,9130972,685,685,685,685,1000
|
|
20240913,104200,8445972,685,685,685,685,0
|
|
20240913,104100,8445972,685,685,685,685,1
|
|
20240913,104000,8445287,680,680,680,680,1
|
|
20240913,103900,8444607,685,685,685,685,0
|
|
20240913,103800,8444607,685,685,685,685,0
|
|
20240913,103700,8444607,685,685,685,685,1
|
|
20240913,103600,8443922,685,685,685,685,0
|
|
20240913,103500,8443922,685,685,685,685,0
|
|
20240913,103400,8443922,685,685,685,685,1
|
|
20240913,103300,8443237,679,679,679,679,0
|
|
20240913,103200,8443237,679,679,679,679,0
|
|
20240913,103100,8443237,679,679,679,679,0
|
|
20240913,103000,8443237,679,679,679,679,0
|
|
20240913,102900,8443237,679,679,679,679,0
|
|
20240913,102800,8443237,679,679,679,679,0
|
|
20240913,102700,8443237,679,679,679,679,0
|
|
20240913,102600,8443237,679,679,679,679,0
|
|
20240913,102500,8443237,679,679,679,679,0
|
|
20240913,102400,8443237,679,682,682,679,159
|
|
20240913,102300,8335207,685,685,685,685,0
|
|
20240913,102200,8335207,685,685,685,685,0
|
|
20240913,102100,8335207,685,685,685,683,24
|
|
20240913,102000,8318811,684,684,684,684,0
|
|
20240913,101900,8318811,684,686,686,684,12
|
|
20240913,101800,8310583,686,686,686,686,2
|
|
20240913,101700,8309211,683,683,683,683,0
|
|
20240913,101600,8309211,683,683,683,683,9
|
|
20240913,101500,8303064,686,686,686,686,0
|
|
20240913,101400,8303064,686,686,686,686,0
|
|
20240913,101300,8303064,686,686,686,686,10
|
|
20240913,101200,8296204,686,686,686,686,0
|
|
20240913,101100,8296204,686,686,686,686,0
|
|
20240913,101000,8296204,686,686,686,686,0
|
|
20240913,100900,8296204,686,686,686,686,0
|
|
20240913,100800,8296204,686,685,686,685,4250
|
|
20240913,100700,5381801,686,686,686,686,0
|
|
20240913,100600,5381801,686,686,686,686,3
|
|
20240913,100500,5379743,686,686,686,686,2
|
|
20240913,100400,5378371,686,686,686,686,10
|
|
20240913,100300,5371511,686,686,686,686,2
|
|
20240913,100200,5370139,685,685,685,685,521
|
|
20240913,100100,5013254,685,685,685,685,1
|
|
20240913,100000,5012569,679,679,679,679,0
|
|
20240913,095900,5012569,679,681,681,679,721
|
|
20240913,095800,4522581,684,684,684,684,0
|
|
20240913,095700,4522581,684,684,684,684,0
|
|
20240913,095600,4522581,684,684,684,684,66
|
|
20240913,095500,4477437,684,684,684,684,45
|
|
20240913,095400,4446657,684,684,684,684,0
|
|
20240913,095300,4446657,684,684,684,684,0
|
|
20240913,095200,4446657,684,684,684,684,393
|
|
20240913,095100,4177845,684,684,684,684,8
|
|
20240913,095000,4172373,681,681,681,681,0
|
|
20240913,094900,4172373,681,681,681,681,0
|
|
20240913,094800,4172373,681,681,681,681,4
|
|
20240913,094700,4169649,685,685,685,685,0
|
|
20240913,094600,4169649,685,685,685,685,0
|
|
20240913,094500,4169649,685,685,685,685,0
|
|
20240913,094400,4169649,685,685,685,685,0
|
|
20240913,094300,4169649,685,685,685,685,50
|
|
20240913,094200,4135399,684,684,684,684,0
|
|
20240913,094100,4135399,684,684,684,684,0
|
|
20240913,094000,4135399,684,684,684,684,1213
|
|
20240913,093900,3305707,686,686,686,686,0
|
|
20240913,093800,3305707,686,686,686,686,14
|
|
20240913,093700,3296103,686,685,686,685,29
|
|
20240913,093600,3276236,684,684,684,684,194
|
|
20240913,093500,3143540,684,684,684,684,0
|
|
20240913,093400,3143540,684,684,684,684,34
|
|
20240913,093300,3120284,684,684,684,684,39
|
|
20240913,093200,3093608,684,684,684,684,10
|
|
20240913,093100,3086768,684,684,684,684,5
|
|
20240913,093000,3083348,684,680,684,680,271
|
|
20240913,092900,2898256,683,683,683,683,1
|
|
20240913,092800,2897573,683,683,683,683,1
|
|
20240913,092700,2896890,683,683,683,683,34
|
|
20240913,092600,2873668,683,683,683,683,11
|
|
20240913,092500,2866155,683,683,683,683,9
|
|
20240913,092400,2860008,683,680,683,680,8
|
|
20240913,092300,2854565,683,683,683,683,1
|
|
20240913,092200,2853882,683,683,683,683,1
|
|
20240913,092100,2853199,683,683,683,683,1
|
|
20240913,092000,2852516,683,683,683,683,2
|
|
20240913,091900,2851150,683,683,683,683,1
|
|
20240913,091800,2850467,683,683,683,683,1
|
|
20240913,091700,2849784,683,683,683,683,11
|
|
20240913,091600,2842271,683,683,683,683,1
|
|
20240913,091500,2841588,678,683,683,678,180
|
|
20240913,091400,2719281,683,681,683,681,18
|
|
20240913,091300,2707001,681,681,681,681,1
|
|
20240913,091200,2706320,681,681,681,681,1
|
|
20240913,091100,2705639,681,680,681,680,61
|
|
20240913,091000,2664158,680,680,680,680,1
|
|
20240913,090900,2663478,680,680,680,680,1
|
|
20240913,090800,2662798,678,680,680,678,90
|
|
20240913,090700,2601726,680,680,680,680,212
|
|
20240913,090600,2457566,680,680,680,680,104
|
|
20240913,090500,2386846,680,679,680,679,167
|
|
20240913,090400,2273452,679,678,679,678,651
|
|
20240913,090300,1832066,678,678,678,678,1
|
|
20240913,090200,1831388,678,678,678,678,101
|
|
20240913,090100,1762910,678,678,678,678,2
|
|
20240913,090000,1761554,677,677,677,677,2602
|