614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191100,79234099,592,592,592,592,876
|
|
20240902,191000,79234099,592,592,592,592,0
|
|
20240902,190900,79234099,592,592,592,592,0
|
|
20240902,190800,79234099,592,592,592,592,0
|
|
20240902,190700,79234099,592,592,592,592,0
|
|
20240902,190600,79234099,592,592,592,592,0
|
|
20240902,190500,79234099,592,592,592,592,0
|
|
20240902,190400,79234099,592,592,592,592,0
|
|
20240902,190300,79234099,592,592,592,592,0
|
|
20240902,190200,79234099,592,592,592,592,0
|
|
20240902,190100,79234099,592,592,592,592,0
|
|
20240902,190000,79234099,592,592,592,592,0
|
|
20240902,185900,79234099,592,592,592,592,0
|
|
20240902,185800,79234099,592,592,592,592,0
|
|
20240902,185700,79234099,592,592,592,592,0
|
|
20240902,185600,79234099,592,592,592,592,0
|
|
20240902,185500,79234099,592,592,592,592,0
|
|
20240902,185400,79234099,592,592,592,592,0
|
|
20240902,185300,79234099,592,592,592,592,0
|
|
20240902,185200,79234099,592,592,592,592,0
|
|
20240902,185100,79234099,592,592,592,592,0
|
|
20240902,185000,79234099,592,592,592,592,0
|
|
20240902,184900,79234099,592,592,592,592,0
|
|
20240902,184800,79234099,592,592,592,592,0
|
|
20240902,184700,79234099,592,592,592,592,0
|
|
20240902,184600,79234099,592,592,592,592,0
|
|
20240902,184500,79234099,592,592,592,592,0
|
|
20240902,184400,79234099,592,592,592,592,0
|
|
20240902,184300,79234099,592,592,592,592,0
|
|
20240902,184200,79234099,592,592,592,592,0
|
|
20240902,184100,79234099,592,592,592,592,876
|
|
20240902,184000,79234099,592,592,592,592,0
|
|
20240902,183900,79234099,592,592,592,592,0
|
|
20240902,183800,79234099,592,592,592,592,0
|
|
20240902,183700,79234099,592,592,592,592,0
|
|
20240902,183600,79234099,592,592,592,592,0
|
|
20240902,183500,79234099,592,592,592,592,0
|
|
20240902,183400,79234099,592,592,592,592,0
|
|
20240902,183300,79234099,592,592,592,592,0
|
|
20240902,183200,79234099,592,592,592,592,0
|
|
20240902,183100,79234099,592,592,592,592,0
|
|
20240902,183000,79234099,592,592,592,592,0
|
|
20240902,182900,79234099,592,592,592,592,0
|
|
20240902,182800,79234099,592,592,592,592,0
|
|
20240902,182700,79234099,592,592,592,592,0
|
|
20240902,182600,79234099,592,592,592,592,0
|
|
20240902,182500,79234099,592,592,592,592,0
|
|
20240902,182400,79234099,592,592,592,592,0
|
|
20240902,182300,79234099,592,592,592,592,0
|
|
20240902,182200,79234099,592,592,592,592,0
|
|
20240902,182100,79234099,592,592,592,592,0
|
|
20240902,182000,79234099,592,592,592,592,0
|
|
20240902,181900,79234099,592,592,592,592,0
|
|
20240902,181800,79234099,592,592,592,592,0
|
|
20240902,181700,79234099,592,592,592,592,0
|
|
20240902,181600,79234099,592,592,592,592,0
|
|
20240902,181500,79234099,592,592,592,592,0
|
|
20240902,181400,79234099,592,592,592,592,0
|
|
20240902,181300,79234099,592,592,592,592,0
|
|
20240902,181200,79234099,592,592,592,592,0
|
|
20240902,181100,79234099,592,592,592,592,876
|
|
20240902,181000,79234099,592,592,592,592,0
|
|
20240902,180900,79234099,592,592,592,592,0
|
|
20240902,180800,79234099,592,592,592,592,0
|
|
20240902,180700,79234099,592,592,592,592,0
|
|
20240902,180600,79234099,592,592,592,592,0
|
|
20240902,180500,79234099,592,592,592,592,0
|
|
20240902,180400,79234099,592,592,592,592,0
|
|
20240902,180300,79234099,592,592,592,592,0
|
|
20240902,180200,79234099,592,592,592,592,0
|
|
20240902,180100,79234099,592,592,592,592,0
|
|
20240902,180000,79234099,592,592,592,592,0
|
|
20240902,175900,79234099,592,592,592,592,0
|
|
20240902,175800,79234099,592,592,592,592,0
|
|
20240902,175700,79234099,592,592,592,592,0
|
|
20240902,175600,79234099,592,592,592,592,0
|
|
20240902,175500,79234099,592,592,592,592,0
|
|
20240902,175400,79234099,592,592,592,592,0
|
|
20240902,175300,79234099,592,592,592,592,0
|
|
20240902,175200,79234099,592,592,592,592,0
|
|
20240902,175100,79234099,592,592,592,592,0
|
|
20240902,175000,79234099,592,592,592,592,0
|
|
20240902,174900,79234099,592,592,592,592,0
|
|
20240902,174800,79234099,592,592,592,592,0
|
|
20240902,174700,79234099,592,592,592,592,0
|
|
20240902,174600,79234099,592,592,592,592,0
|
|
20240902,174500,79234099,592,592,592,592,0
|
|
20240902,174400,79234099,592,592,592,592,0
|
|
20240902,174300,79234099,592,592,592,592,0
|
|
20240902,174200,79234099,592,592,592,592,0
|
|
20240902,174100,79234099,592,592,592,592,876
|
|
20240902,174000,79234099,592,592,592,592,0
|
|
20240902,173900,79234099,592,592,592,592,0
|
|
20240902,173800,79234099,592,592,592,592,0
|
|
20240902,173700,79234099,592,592,592,592,0
|
|
20240902,173600,79234099,592,592,592,592,0
|
|
20240902,173500,79234099,592,592,592,592,0
|
|
20240902,173400,79234099,592,592,592,592,0
|
|
20240902,173300,79234099,592,592,592,592,0
|
|
20240902,173200,79234099,592,592,592,592,0
|
|
20240902,173100,79234099,592,592,592,592,0
|
|
20240902,173000,79234099,592,592,592,592,0
|
|
20240902,172900,79234099,592,592,592,592,0
|
|
20240902,172800,79234099,592,592,592,592,0
|
|
20240902,172700,79234099,592,592,592,592,0
|
|
20240902,172600,79234099,592,592,592,592,0
|
|
20240902,172500,79234099,592,592,592,592,0
|
|
20240902,172400,79234099,592,592,592,592,0
|
|
20240902,172300,79234099,592,592,592,592,0
|
|
20240902,172200,79234099,592,592,592,592,0
|
|
20240902,172100,79234099,592,592,592,592,0
|
|
20240902,172000,79234099,592,592,592,592,0
|
|
20240902,171900,79234099,592,592,592,592,0
|
|
20240902,171800,79234099,592,592,592,592,0
|
|
20240902,171700,79234099,592,592,592,592,0
|
|
20240902,171600,79234099,592,592,592,592,0
|
|
20240902,171500,79234099,592,592,592,592,0
|
|
20240902,171400,79234099,592,592,592,592,0
|
|
20240902,171300,79234099,592,592,592,592,0
|
|
20240902,171200,79234099,592,592,592,592,0
|
|
20240902,171100,79234099,592,592,592,592,876
|
|
20240902,171000,79234099,592,592,592,592,0
|
|
20240902,170900,79234099,592,592,592,592,0
|
|
20240902,170800,79234099,592,592,592,592,0
|
|
20240902,170700,79234099,592,592,592,592,0
|
|
20240902,170600,79234099,592,592,592,592,0
|
|
20240902,170500,79234099,592,592,592,592,0
|
|
20240902,170400,79234099,592,592,592,592,0
|
|
20240902,170300,79234099,592,592,592,592,0
|
|
20240902,170200,79234099,592,592,592,592,0
|
|
20240902,170100,79234099,592,592,592,592,0
|
|
20240902,170000,79234099,592,592,592,592,0
|
|
20240902,165900,79234099,592,592,592,592,0
|
|
20240902,165800,79234099,592,592,592,592,0
|
|
20240902,165700,79234099,592,592,592,592,0
|
|
20240902,165600,79234099,592,592,592,592,0
|
|
20240902,165500,79234099,592,592,592,592,0
|
|
20240902,165400,79234099,592,592,592,592,0
|
|
20240902,165300,79234099,592,592,592,592,0
|
|
20240902,165200,79234099,592,592,592,592,0
|
|
20240902,165100,79234099,592,592,592,592,0
|
|
20240902,165000,79234099,592,592,592,592,0
|
|
20240902,164900,79234099,592,592,592,592,0
|
|
20240902,164800,79234099,592,592,592,592,0
|
|
20240902,164700,79234099,592,592,592,592,0
|
|
20240902,164600,79234099,592,592,592,592,0
|
|
20240902,164500,79234099,592,592,592,592,0
|
|
20240902,164400,79234099,592,592,592,592,0
|
|
20240902,164300,79234099,592,592,592,592,0
|
|
20240902,164200,79234099,592,592,592,592,0
|
|
20240902,164100,79234099,592,592,592,592,876
|
|
20240902,164000,79234099,592,592,592,592,0
|
|
20240902,163900,79234099,592,592,592,592,0
|
|
20240902,163800,79234099,592,592,592,592,0
|
|
20240902,163700,79234099,592,592,592,592,0
|
|
20240902,163600,79234099,592,592,592,592,0
|
|
20240902,163500,79234099,592,592,592,592,0
|
|
20240902,163400,79234099,592,592,592,592,0
|
|
20240902,163300,79234099,592,592,592,592,0
|
|
20240902,163200,79234099,592,592,592,592,0
|
|
20240902,163100,79234099,592,592,592,592,0
|
|
20240902,163000,79234099,592,592,592,592,0
|
|
20240902,162900,79234099,592,592,592,592,0
|
|
20240902,162800,79234099,592,592,592,592,0
|
|
20240902,162700,79234099,592,592,592,592,0
|
|
20240902,162600,79234099,592,592,592,592,0
|
|
20240902,162500,79234099,592,592,592,592,0
|
|
20240902,162400,79234099,592,592,592,592,0
|
|
20240902,162300,79234099,592,592,592,592,0
|
|
20240902,162200,79234099,592,592,592,592,0
|
|
20240902,162100,79234099,592,592,592,592,0
|
|
20240902,162000,79234099,592,592,592,592,0
|
|
20240902,161900,79234099,592,592,592,592,0
|
|
20240902,161800,79234099,592,592,592,592,0
|
|
20240902,161700,79234099,592,592,592,592,0
|
|
20240902,161600,79234099,592,592,592,592,0
|
|
20240902,161500,79234099,592,592,592,592,0
|
|
20240902,161400,79234099,592,592,592,592,0
|
|
20240902,161300,79234099,592,592,592,592,0
|
|
20240902,161200,79234099,592,592,592,592,0
|
|
20240902,161100,79234099,592,592,592,592,876
|
|
20240902,161000,79234099,592,592,592,592,0
|
|
20240902,160900,79234099,592,592,592,592,0
|
|
20240902,160800,79234099,592,592,592,592,0
|
|
20240902,160700,79234099,592,592,592,592,0
|
|
20240902,160600,79234099,592,592,592,592,0
|
|
20240902,160500,79234099,592,592,592,592,0
|
|
20240902,160400,79234099,592,592,592,592,0
|
|
20240902,160300,79234099,592,592,592,592,0
|
|
20240902,160200,79234099,592,592,592,592,0
|
|
20240902,160100,79234099,592,592,592,592,0
|
|
20240902,160000,79234099,592,592,592,592,0
|
|
20240902,155900,79234099,592,592,592,592,0
|
|
20240902,155800,79234099,592,592,592,592,0
|
|
20240902,155700,79234099,592,592,592,592,0
|
|
20240902,155600,79234099,592,592,592,592,0
|
|
20240902,155500,79234099,592,592,592,592,0
|
|
20240902,155400,79234099,592,592,592,592,0
|
|
20240902,155300,79234099,592,592,592,592,0
|
|
20240902,155200,79234099,592,592,592,592,0
|
|
20240902,155100,79234099,592,592,592,592,0
|
|
20240902,155000,79234099,592,592,592,592,0
|
|
20240902,154900,79234099,592,592,592,592,0
|
|
20240902,154800,79234099,592,592,592,592,0
|
|
20240902,154700,79234099,592,592,592,592,0
|
|
20240902,154600,79234099,592,592,592,592,0
|
|
20240902,154500,79234099,592,592,592,592,0
|
|
20240902,154400,79234099,592,592,592,592,0
|
|
20240902,154300,79234099,592,592,592,592,0
|
|
20240902,154200,79234099,592,592,592,592,0
|
|
20240902,154100,79234099,592,592,592,592,876
|
|
20240902,154000,79234099,592,592,592,592,0
|
|
20240902,153900,79234099,592,592,592,592,0
|
|
20240902,153800,79234099,592,592,592,592,0
|
|
20240902,153700,79234099,592,592,592,592,0
|
|
20240902,153600,79234099,592,592,592,592,0
|
|
20240902,153500,79234099,592,592,592,592,0
|
|
20240902,153400,79234099,592,592,592,592,0
|
|
20240902,153300,79234099,592,592,592,592,0
|
|
20240902,153200,79234099,592,592,592,592,0
|
|
20240902,153100,79234099,592,592,592,592,0
|
|
20240902,153000,79234099,592,592,592,592,876
|
|
20240902,152900,78715507,592,592,592,592,0
|
|
20240902,152800,78715507,592,592,592,592,0
|
|
20240902,152700,78715507,592,592,592,592,0
|
|
20240902,152600,78715507,592,592,592,592,0
|
|
20240902,152500,78715507,592,592,592,592,0
|
|
20240902,152400,78715507,592,592,592,592,0
|
|
20240902,152300,78715507,592,592,592,592,0
|
|
20240902,152200,78715507,592,592,592,592,0
|
|
20240902,152100,78715507,592,592,592,592,0
|
|
20240902,152000,78715507,592,592,592,592,0
|
|
20240902,151900,78715507,592,594,594,592,2752
|
|
20240902,151800,77085396,593,594,594,593,1851
|
|
20240902,151700,75986902,594,593,594,593,2001
|
|
20240902,151600,74800308,594,594,594,594,1502
|
|
20240902,151500,73908120,594,594,594,594,932
|
|
20240902,151400,73354512,594,594,594,594,200
|
|
20240902,151300,73235712,594,594,594,592,708
|
|
20240902,151200,72816572,593,593,593,593,0
|
|
20240902,151100,72816572,593,593,593,593,0
|
|
20240902,151000,72816572,593,593,593,593,363
|
|
20240902,150900,72601313,593,593,593,593,637
|
|
20240902,150800,72223572,594,594,594,594,0
|
|
20240902,150700,72223572,594,594,594,594,100
|
|
20240902,150600,72164172,594,594,594,594,0
|
|
20240902,150500,72164172,594,594,594,594,1
|
|
20240902,150400,72163578,593,593,593,593,1000
|
|
20240902,150300,71570578,594,594,594,594,0
|
|
20240902,150200,71570578,594,594,594,594,165
|
|
20240902,150100,71472568,594,594,594,594,0
|
|
20240902,150000,71472568,594,594,594,594,0
|
|
20240902,145900,71472568,594,594,594,594,0
|
|
20240902,145800,71472568,594,594,594,594,8
|
|
20240902,145700,71467816,594,594,594,594,1
|
|
20240902,145600,71467222,593,593,593,593,0
|
|
20240902,145500,71467222,593,593,593,593,0
|
|
20240902,145400,71467222,593,593,593,593,1000
|
|
20240902,145300,70874222,594,594,594,594,0
|
|
20240902,145200,70874222,594,594,594,594,0
|
|
20240902,145100,70874222,594,594,594,594,0
|
|
20240902,145000,70874222,594,594,594,594,0
|
|
20240902,144900,70874222,594,594,594,594,0
|
|
20240902,144800,70874222,594,594,594,594,0
|
|
20240902,144700,70874222,594,594,594,594,0
|
|
20240902,144600,70874222,594,594,594,594,0
|
|
20240902,144500,70874222,594,594,594,594,0
|
|
20240902,144400,70874222,594,594,594,594,0
|
|
20240902,144300,70874222,594,594,594,594,0
|
|
20240902,144200,70874222,594,594,594,594,0
|
|
20240902,144100,70874222,594,594,594,594,0
|
|
20240902,144000,70874222,594,594,594,594,0
|
|
20240902,143900,70874222,594,594,594,594,0
|
|
20240902,143800,70874222,594,594,594,594,0
|
|
20240902,143700,70874222,594,594,594,594,0
|
|
20240902,143600,70874222,594,593,594,593,51
|
|
20240902,143500,70843978,594,594,594,594,0
|
|
20240902,143400,70843978,594,594,594,594,0
|
|
20240902,143300,70843978,594,594,594,594,0
|
|
20240902,143200,70843978,594,594,594,594,0
|
|
20240902,143100,70843978,594,594,594,594,0
|
|
20240902,143000,70843978,594,594,594,594,0
|
|
20240902,142900,70843978,594,594,594,594,0
|
|
20240902,142800,70843978,594,594,594,594,1
|
|
20240902,142700,70843384,594,594,594,594,0
|
|
20240902,142600,70843384,594,594,594,594,0
|
|
20240902,142500,70843384,594,594,594,594,0
|
|
20240902,142400,70843384,594,594,594,594,50
|
|
20240902,142300,70813684,594,594,594,594,0
|
|
20240902,142200,70813684,594,594,594,594,26
|
|
20240902,142100,70798240,594,594,594,594,0
|
|
20240902,142000,70798240,594,594,594,594,1
|
|
20240902,141900,70797646,593,593,593,593,0
|
|
20240902,141800,70797646,593,593,593,593,0
|
|
20240902,141700,70797646,593,593,593,593,0
|
|
20240902,141600,70797646,593,593,593,593,0
|
|
20240902,141500,70797646,593,593,593,593,2
|
|
20240902,141400,70796460,594,594,594,594,0
|
|
20240902,141300,70796460,594,594,594,594,1
|
|
20240902,141200,70795866,594,594,594,594,0
|
|
20240902,141100,70795866,594,594,594,594,0
|
|
20240902,141000,70795866,594,594,594,594,0
|
|
20240902,140900,70795866,594,594,594,594,0
|
|
20240902,140800,70795866,594,594,594,594,0
|
|
20240902,140700,70795866,594,594,594,594,0
|
|
20240902,140600,70795866,594,594,594,594,0
|
|
20240902,140500,70795866,594,594,594,594,0
|
|
20240902,140400,70795866,594,594,594,594,0
|
|
20240902,140300,70795866,594,594,594,594,18
|
|
20240902,140200,70785174,594,594,594,594,0
|
|
20240902,140100,70785174,594,594,594,594,0
|
|
20240902,140000,70785174,594,594,594,594,50
|
|
20240902,135900,70755474,593,593,593,593,0
|
|
20240902,135800,70755474,593,593,593,593,0
|
|
20240902,135700,70755474,593,593,593,593,0
|
|
20240902,135600,70755474,593,593,593,593,0
|
|
20240902,135500,70755474,593,593,593,593,0
|
|
20240902,135400,70755474,593,593,593,593,10
|
|
20240902,135300,70749544,593,593,593,593,1
|
|
20240902,135200,70748951,594,594,594,594,0
|
|
20240902,135100,70748951,594,594,594,594,0
|
|
20240902,135000,70748951,594,594,594,594,0
|
|
20240902,134900,70748951,594,594,594,594,633
|
|
20240902,134800,70372949,596,596,596,596,0
|
|
20240902,134700,70372949,596,596,596,596,0
|
|
20240902,134600,70372949,596,596,596,596,0
|
|
20240902,134500,70372949,596,596,596,596,0
|
|
20240902,134400,70372949,596,596,596,596,0
|
|
20240902,134300,70372949,596,596,596,596,0
|
|
20240902,134200,70372949,596,596,596,596,0
|
|
20240902,134100,70372949,596,596,596,596,0
|
|
20240902,134000,70372949,596,596,596,596,0
|
|
20240902,133900,70372949,596,596,596,596,0
|
|
20240902,133800,70372949,596,596,596,596,0
|
|
20240902,133700,70372949,596,596,596,596,0
|
|
20240902,133600,70372949,596,596,596,596,0
|
|
20240902,133500,70372949,596,596,596,596,0
|
|
20240902,133400,70372949,596,596,596,596,0
|
|
20240902,133300,70372949,596,596,596,596,0
|
|
20240902,133200,70372949,596,596,596,596,0
|
|
20240902,133100,70372949,596,596,596,596,0
|
|
20240902,133000,70372949,596,596,596,596,0
|
|
20240902,132900,70372949,596,596,596,596,0
|
|
20240902,132800,70372949,596,596,596,596,0
|
|
20240902,132700,70372949,596,596,596,596,0
|
|
20240902,132600,70372949,596,596,596,596,10
|
|
20240902,132500,70366989,596,596,596,596,0
|
|
20240902,132400,70366989,596,596,596,596,0
|
|
20240902,132300,70366989,596,596,596,596,0
|
|
20240902,132200,70366989,596,596,596,596,0
|
|
20240902,132100,70366989,596,596,596,596,816
|
|
20240902,132000,69880653,596,596,596,596,0
|
|
20240902,131900,69880653,596,596,596,596,0
|
|
20240902,131800,69880653,596,596,596,596,0
|
|
20240902,131700,69880653,596,596,596,596,0
|
|
20240902,131600,69880653,596,596,596,596,0
|
|
20240902,131500,69880653,596,596,596,596,0
|
|
20240902,131400,69880653,596,596,596,596,0
|
|
20240902,131300,69880653,596,596,596,596,0
|
|
20240902,131200,69880653,596,596,596,596,0
|
|
20240902,131100,69880653,596,596,596,596,0
|
|
20240902,131000,69880653,596,596,596,596,0
|
|
20240902,130900,69880653,596,596,596,596,0
|
|
20240902,130800,69880653,596,596,596,596,1
|
|
20240902,130700,69880057,593,593,593,593,0
|
|
20240902,130600,69880057,593,593,593,593,0
|
|
20240902,130500,69880057,593,593,593,593,81
|
|
20240902,130400,69832024,593,593,593,593,0
|
|
20240902,130300,69832024,593,594,594,593,100
|
|
20240902,130200,69772674,596,596,596,596,0
|
|
20240902,130100,69772674,596,596,596,596,0
|
|
20240902,130000,69772674,596,596,596,596,0
|
|
20240902,125900,69772674,596,596,596,596,0
|
|
20240902,125800,69772674,596,596,596,596,0
|
|
20240902,125700,69772674,596,594,596,594,3
|
|
20240902,125600,69770888,594,594,594,594,1
|
|
20240902,125500,69770294,596,596,596,596,0
|
|
20240902,125400,69770294,596,596,596,596,0
|
|
20240902,125300,69770294,596,596,596,596,0
|
|
20240902,125200,69770294,596,596,596,596,0
|
|
20240902,125100,69770294,596,596,596,596,160
|
|
20240902,125000,69674934,596,596,596,596,0
|
|
20240902,124900,69674934,596,596,596,596,1
|
|
20240902,124800,69674338,595,595,596,595,5001
|
|
20240902,124700,66694575,594,594,594,594,0
|
|
20240902,124600,66694575,594,594,594,594,2
|
|
20240902,124500,66693387,595,595,595,595,0
|
|
20240902,124400,66693387,595,595,595,595,0
|
|
20240902,124300,66693387,595,595,595,595,0
|
|
20240902,124200,66693387,595,595,595,595,0
|
|
20240902,124100,66693387,595,595,595,595,0
|
|
20240902,124000,66693387,595,595,595,595,0
|
|
20240902,123900,66693387,595,595,595,595,0
|
|
20240902,123800,66693387,595,595,595,595,0
|
|
20240902,123700,66693387,595,595,595,595,0
|
|
20240902,123600,66693387,595,595,595,595,0
|
|
20240902,123500,66693387,595,595,595,595,0
|
|
20240902,123400,66693387,595,595,595,595,0
|
|
20240902,123300,66693387,595,595,595,595,0
|
|
20240902,123200,66693387,595,595,595,595,0
|
|
20240902,123100,66693387,595,595,595,595,1
|
|
20240902,123000,66692792,591,591,591,591,0
|
|
20240902,122900,66692792,591,591,591,591,3194
|
|
20240902,122800,64805138,592,593,593,592,4097
|
|
20240902,122700,62379519,595,595,595,595,0
|
|
20240902,122600,62379519,595,595,595,595,0
|
|
20240902,122500,62379519,595,595,595,595,0
|
|
20240902,122400,62379519,595,595,595,595,0
|
|
20240902,122300,62379519,595,594,595,593,4925
|
|
20240902,122200,59458991,596,596,596,596,0
|
|
20240902,122100,59458991,596,596,596,596,0
|
|
20240902,122000,59458991,596,596,596,596,0
|
|
20240902,121900,59458991,596,596,596,596,0
|
|
20240902,121800,59458991,596,596,596,596,1
|
|
20240902,121700,59458395,596,596,596,596,0
|
|
20240902,121600,59458395,596,596,596,596,1
|
|
20240902,121500,59457799,596,596,596,596,0
|
|
20240902,121400,59457799,596,596,596,596,0
|
|
20240902,121300,59457799,596,596,596,596,0
|
|
20240902,121200,59457799,596,596,596,596,0
|
|
20240902,121100,59457799,596,596,596,596,0
|
|
20240902,121000,59457799,596,596,596,596,0
|
|
20240902,120900,59457799,596,596,596,596,0
|
|
20240902,120800,59457799,596,596,596,596,0
|
|
20240902,120700,59457799,596,595,596,595,646
|
|
20240902,120600,59073428,595,595,595,595,0
|
|
20240902,120500,59073428,595,595,595,595,1049
|
|
20240902,120400,58449273,595,595,595,595,0
|
|
20240902,120300,58449273,595,595,595,595,1
|
|
20240902,120200,58448678,593,593,593,593,100
|
|
20240902,120100,58389378,596,596,596,596,0
|
|
20240902,120000,58389378,596,596,596,596,0
|
|
20240902,115900,58389378,596,596,596,596,0
|
|
20240902,115800,58389378,596,596,596,596,0
|
|
20240902,115700,58389378,596,596,596,596,0
|
|
20240902,115600,58389378,596,596,596,596,2
|
|
20240902,115500,58388186,595,595,595,595,9087
|
|
20240902,115400,52981421,595,595,595,595,0
|
|
20240902,115300,52981421,595,595,595,595,0
|
|
20240902,115200,52981421,595,595,595,595,0
|
|
20240902,115100,52981421,595,595,595,595,0
|
|
20240902,115000,52981421,595,595,595,595,0
|
|
20240902,114900,52981421,595,595,595,595,0
|
|
20240902,114800,52981421,595,595,595,595,0
|
|
20240902,114700,52981421,595,595,595,595,0
|
|
20240902,114600,52981421,595,595,595,595,1
|
|
20240902,114500,52980826,594,594,594,594,848
|
|
20240902,114400,52477114,595,595,595,595,0
|
|
20240902,114300,52477114,595,595,595,595,0
|
|
20240902,114200,52477114,595,595,595,595,0
|
|
20240902,114100,52477114,595,595,595,595,102
|
|
20240902,114000,52416424,593,593,593,593,1
|
|
20240902,113900,52415831,595,595,595,595,0
|
|
20240902,113800,52415831,595,595,595,595,0
|
|
20240902,113700,52415831,595,595,595,595,1
|
|
20240902,113600,52415236,593,593,593,593,100
|
|
20240902,113500,52355936,595,595,595,595,0
|
|
20240902,113400,52355936,595,595,595,595,0
|
|
20240902,113300,52355936,595,595,595,595,0
|
|
20240902,113200,52355936,595,595,595,595,0
|
|
20240902,113100,52355936,595,594,595,594,12922
|
|
20240902,113000,44680267,593,593,593,593,0
|
|
20240902,112900,44680267,593,593,593,593,2500
|
|
20240902,112800,43197767,593,593,593,593,0
|
|
20240902,112700,43197767,593,593,593,593,86
|
|
20240902,112600,43146769,594,594,594,594,1
|
|
20240902,112500,43146175,594,594,594,594,0
|
|
20240902,112400,43146175,594,594,594,594,0
|
|
20240902,112300,43146175,594,594,594,594,0
|
|
20240902,112200,43146175,594,594,594,594,1242
|
|
20240902,112100,42408427,593,593,593,593,47
|
|
20240902,112000,42380556,593,593,593,593,0
|
|
20240902,111900,42380556,593,593,593,593,1
|
|
20240902,111800,42379963,593,593,593,593,0
|
|
20240902,111700,42379963,593,593,593,593,0
|
|
20240902,111600,42379963,593,593,593,593,0
|
|
20240902,111500,42379963,593,593,593,593,0
|
|
20240902,111400,42379963,593,593,593,593,0
|
|
20240902,111300,42379963,593,593,593,593,2
|
|
20240902,111200,42378777,592,592,592,592,0
|
|
20240902,111100,42378777,592,592,592,592,0
|
|
20240902,111000,42378777,592,592,592,592,20
|
|
20240902,110900,42366937,594,594,594,594,0
|
|
20240902,110800,42366937,594,594,594,594,0
|
|
20240902,110700,42366937,594,594,594,594,0
|
|
20240902,110600,42366937,594,594,594,594,0
|
|
20240902,110500,42366937,594,594,594,594,0
|
|
20240902,110400,42366937,594,594,594,594,0
|
|
20240902,110300,42366937,594,594,594,594,0
|
|
20240902,110200,42366937,594,594,594,594,0
|
|
20240902,110100,42366937,594,594,594,594,0
|
|
20240902,110000,42366937,594,593,594,593,10
|
|
20240902,105900,42361003,594,594,594,594,0
|
|
20240902,105800,42361003,594,594,594,594,0
|
|
20240902,105700,42361003,594,594,594,594,0
|
|
20240902,105600,42361003,594,594,594,594,0
|
|
20240902,105500,42361003,594,594,594,594,0
|
|
20240902,105400,42361003,594,593,594,593,35
|
|
20240902,105300,42340247,593,593,593,593,3100
|
|
20240902,105200,40501947,593,593,593,593,3395
|
|
20240902,105100,38488712,594,594,594,594,0
|
|
20240902,105000,38488712,594,594,594,594,0
|
|
20240902,104900,38488712,594,594,594,594,0
|
|
20240902,104800,38488712,594,594,594,594,0
|
|
20240902,104700,38488712,594,594,594,594,0
|
|
20240902,104600,38488712,594,594,594,594,0
|
|
20240902,104500,38488712,594,594,594,594,20
|
|
20240902,104400,38476832,594,594,594,594,5
|
|
20240902,104300,38473862,594,594,594,594,0
|
|
20240902,104200,38473862,594,594,594,594,0
|
|
20240902,104100,38473862,594,593,594,593,6
|
|
20240902,104000,38470303,594,594,594,594,0
|
|
20240902,103900,38470303,594,594,594,594,0
|
|
20240902,103800,38470303,594,594,594,594,0
|
|
20240902,103700,38470303,594,594,594,594,9
|
|
20240902,103600,38464957,594,594,594,594,0
|
|
20240902,103500,38464957,594,594,594,594,1000
|
|
20240902,103400,37870957,594,594,594,594,0
|
|
20240902,103300,37870957,594,593,594,593,10
|
|
20240902,103200,37865025,594,594,594,594,0
|
|
20240902,103100,37865025,594,594,594,594,0
|
|
20240902,103000,37865025,594,594,594,594,0
|
|
20240902,102900,37865025,594,594,594,594,0
|
|
20240902,102800,37865025,594,594,594,594,0
|
|
20240902,102700,37865025,594,594,594,594,0
|
|
20240902,102600,37865025,594,593,594,593,600
|
|
20240902,102500,37509171,593,592,593,592,12067
|
|
20240902,102400,30365316,590,590,590,590,0
|
|
20240902,102300,30365316,590,590,590,590,0
|
|
20240902,102200,30365316,590,590,590,590,101
|
|
20240902,102100,30305726,590,590,590,590,0
|
|
20240902,102000,30305726,590,591,591,590,2569
|
|
20240902,101900,28790013,592,592,592,592,0
|
|
20240902,101800,28790013,592,592,592,592,0
|
|
20240902,101700,28790013,592,592,592,592,4
|
|
20240902,101600,28787645,592,592,592,592,0
|
|
20240902,101500,28787645,592,592,592,592,0
|
|
20240902,101400,28787645,592,592,592,592,261
|
|
20240902,101300,28633133,592,592,592,592,3
|
|
20240902,101200,28631357,590,590,590,590,0
|
|
20240902,101100,28631357,590,590,590,590,0
|
|
20240902,101000,28631357,590,592,592,590,5016
|
|
20240902,100900,25671885,592,592,592,592,0
|
|
20240902,100800,25671885,592,592,592,590,3040
|
|
20240902,100700,23878080,592,592,592,592,0
|
|
20240902,100600,23878080,592,592,592,592,10
|
|
20240902,100500,23872160,592,592,592,592,6
|
|
20240902,100400,23868608,592,592,592,592,3
|
|
20240902,100300,23866832,592,592,592,592,5
|
|
20240902,100200,23863872,592,592,592,592,5
|
|
20240902,100100,23860912,591,591,591,591,0
|
|
20240902,100000,23860912,591,591,591,591,0
|
|
20240902,095900,23860912,591,591,591,591,1000
|
|
20240902,095800,23269912,591,591,591,591,0
|
|
20240902,095700,23269912,591,591,591,591,192
|
|
20240902,095600,23156440,591,591,591,591,4243
|
|
20240902,095500,20648827,591,591,591,591,0
|
|
20240902,095400,20648827,591,591,591,591,0
|
|
20240902,095300,20648827,591,591,591,591,0
|
|
20240902,095200,20648827,591,591,591,591,0
|
|
20240902,095100,20648827,591,591,591,591,0
|
|
20240902,095000,20648827,591,591,591,591,0
|
|
20240902,094900,20648827,591,591,591,591,0
|
|
20240902,094800,20648827,591,591,591,591,0
|
|
20240902,094700,20648827,591,591,591,591,0
|
|
20240902,094600,20648827,591,591,591,591,0
|
|
20240902,094500,20648827,591,591,591,591,1
|
|
20240902,094400,20648236,591,590,591,590,1189
|
|
20240902,094300,19946721,591,591,591,591,33
|
|
20240902,094200,19927218,591,591,591,591,18
|
|
20240902,094100,19916580,591,591,591,591,0
|
|
20240902,094000,19916580,591,591,591,591,210
|
|
20240902,093900,19792470,592,592,592,592,13
|
|
20240902,093800,19784774,592,592,592,592,113
|
|
20240902,093700,19717878,592,592,592,592,101
|
|
20240902,093600,19658086,592,593,593,592,101
|
|
20240902,093500,19598293,593,593,593,593,6
|
|
20240902,093400,19594735,593,593,593,593,20
|
|
20240902,093300,19582875,593,593,593,593,0
|
|
20240902,093200,19582875,593,593,593,593,101
|
|
20240902,093100,19522982,593,592,593,592,3
|
|
20240902,093000,19521204,593,593,593,593,0
|
|
20240902,092900,19521204,593,593,593,593,0
|
|
20240902,092800,19521204,593,593,593,593,0
|
|
20240902,092700,19521204,593,593,593,593,2
|
|
20240902,092600,19520018,590,590,590,590,0
|
|
20240902,092500,19520018,590,591,591,590,1100
|
|
20240902,092400,18870918,593,593,593,593,0
|
|
20240902,092300,18870918,593,593,593,593,0
|
|
20240902,092200,18870918,593,593,593,593,0
|
|
20240902,092100,18870918,593,593,593,593,1000
|
|
20240902,092000,18277918,593,593,593,593,51
|
|
20240902,091900,18247675,593,592,593,592,863
|
|
20240902,091800,17736778,591,591,591,591,2762
|
|
20240902,091700,16104436,590,590,590,590,38
|
|
20240902,091600,16082016,590,590,590,590,0
|
|
20240902,091500,16082016,590,590,590,590,2
|
|
20240902,091400,16080836,590,590,590,590,0
|
|
20240902,091300,16080836,590,587,590,587,4011
|
|
20240902,091200,13715868,587,587,587,587,0
|
|
20240902,091100,13715868,587,587,587,587,1
|
|
20240902,091000,13715281,587,587,587,587,0
|
|
20240902,090900,13715281,587,587,587,587,0
|
|
20240902,090800,13715281,587,587,587,587,0
|
|
20240902,090700,13715281,587,588,588,587,6101
|
|
20240902,090600,10133942,588,588,588,588,13
|
|
20240902,090500,10126298,587,587,587,587,4081
|
|
20240902,090400,7730751,587,587,587,587,0
|
|
20240902,090300,7730751,587,587,587,587,1002
|
|
20240902,090200,7142577,588,587,588,587,1505
|
|
20240902,090100,6258007,587,587,587,587,9720
|
|
20240902,090000,552367,587,587,587,587,941
|