619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191600,90589520,446,446,446,446,5796
|
|
20240902,191500,90589520,446,446,446,446,0
|
|
20240902,191400,90589520,446,446,446,446,0
|
|
20240902,191300,90589520,446,446,446,446,0
|
|
20240902,191200,90589520,446,446,446,446,0
|
|
20240902,191100,90589520,446,446,446,446,0
|
|
20240902,191000,90589520,446,446,446,446,0
|
|
20240902,190900,90589520,446,446,446,446,0
|
|
20240902,190800,90589520,446,446,446,446,0
|
|
20240902,190700,90589520,446,446,446,446,0
|
|
20240902,190600,90589520,446,446,446,446,0
|
|
20240902,190500,90589520,446,446,446,446,0
|
|
20240902,190400,90589520,446,446,446,446,0
|
|
20240902,190300,90589520,446,446,446,446,0
|
|
20240902,190200,90589520,446,446,446,446,0
|
|
20240902,190100,90589520,446,446,446,446,0
|
|
20240902,190000,90589520,446,446,446,446,0
|
|
20240902,185900,90589520,446,446,446,446,0
|
|
20240902,185800,90589520,446,446,446,446,0
|
|
20240902,185700,90589520,446,446,446,446,0
|
|
20240902,185600,90589520,446,446,446,446,0
|
|
20240902,185500,90589520,446,446,446,446,0
|
|
20240902,185400,90589520,446,446,446,446,0
|
|
20240902,185300,90589520,446,446,446,446,0
|
|
20240902,185200,90589520,446,446,446,446,0
|
|
20240902,185100,90589520,446,446,446,446,0
|
|
20240902,185000,90589520,446,446,446,446,0
|
|
20240902,184900,90589520,446,446,446,446,0
|
|
20240902,184800,90589520,446,446,446,446,0
|
|
20240902,184700,90589520,446,446,446,446,0
|
|
20240902,184600,90589520,446,446,446,446,5796
|
|
20240902,184500,90589520,446,446,446,446,0
|
|
20240902,184400,90589520,446,446,446,446,0
|
|
20240902,184300,90589520,446,446,446,446,0
|
|
20240902,184200,90589520,446,446,446,446,0
|
|
20240902,184100,90589520,446,446,446,446,0
|
|
20240902,184000,90589520,446,446,446,446,0
|
|
20240902,183900,90589520,446,446,446,446,0
|
|
20240902,183800,90589520,446,446,446,446,0
|
|
20240902,183700,90589520,446,446,446,446,0
|
|
20240902,183600,90589520,446,446,446,446,0
|
|
20240902,183500,90589520,446,446,446,446,0
|
|
20240902,183400,90589520,446,446,446,446,0
|
|
20240902,183300,90589520,446,446,446,446,0
|
|
20240902,183200,90589520,446,446,446,446,0
|
|
20240902,183100,90589520,446,446,446,446,0
|
|
20240902,183000,90589520,446,446,446,446,0
|
|
20240902,182900,90589520,446,446,446,446,0
|
|
20240902,182800,90589520,446,446,446,446,0
|
|
20240902,182700,90589520,446,446,446,446,0
|
|
20240902,182600,90589520,446,446,446,446,0
|
|
20240902,182500,90589520,446,446,446,446,0
|
|
20240902,182400,90589520,446,446,446,446,0
|
|
20240902,182300,90589520,446,446,446,446,0
|
|
20240902,182200,90589520,446,446,446,446,0
|
|
20240902,182100,90589520,446,446,446,446,0
|
|
20240902,182000,90589520,446,446,446,446,0
|
|
20240902,181900,90589520,446,446,446,446,0
|
|
20240902,181800,90589520,446,446,446,446,0
|
|
20240902,181700,90589520,446,446,446,446,0
|
|
20240902,181600,90589520,446,446,446,446,5796
|
|
20240902,181500,90589520,446,446,446,446,0
|
|
20240902,181400,90589520,446,446,446,446,0
|
|
20240902,181300,90589520,446,446,446,446,0
|
|
20240902,181200,90589520,446,446,446,446,0
|
|
20240902,181100,90589520,446,446,446,446,0
|
|
20240902,181000,90589520,446,446,446,446,0
|
|
20240902,180900,90589520,446,446,446,446,0
|
|
20240902,180800,90589520,446,446,446,446,0
|
|
20240902,180700,90589520,446,446,446,446,0
|
|
20240902,180600,90589520,446,446,446,446,0
|
|
20240902,180500,90589520,446,446,446,446,0
|
|
20240902,180400,90589520,446,446,446,446,0
|
|
20240902,180300,90589520,446,446,446,446,0
|
|
20240902,180200,90589520,446,446,446,446,0
|
|
20240902,180100,90589520,446,446,446,446,0
|
|
20240902,180000,90589520,446,446,446,446,0
|
|
20240902,175900,90589520,446,446,446,446,0
|
|
20240902,175800,90589520,446,446,446,446,0
|
|
20240902,175700,90589520,446,446,446,446,0
|
|
20240902,175600,90589520,446,446,446,446,0
|
|
20240902,175500,90589520,446,446,446,446,0
|
|
20240902,175400,90589520,446,446,446,446,0
|
|
20240902,175300,90589520,446,446,446,446,0
|
|
20240902,175200,90589520,446,446,446,446,0
|
|
20240902,175100,90589520,446,446,446,446,0
|
|
20240902,175000,90589520,446,446,446,446,0
|
|
20240902,174900,90589520,446,446,446,446,0
|
|
20240902,174800,90589520,446,446,446,446,0
|
|
20240902,174700,90589520,446,446,446,446,0
|
|
20240902,174600,90589520,446,446,446,446,5796
|
|
20240902,174500,90589520,446,446,446,446,0
|
|
20240902,174400,90589520,446,446,446,446,0
|
|
20240902,174300,90589520,446,446,446,446,0
|
|
20240902,174200,90589520,446,446,446,446,0
|
|
20240902,174100,90589520,446,446,446,446,0
|
|
20240902,174000,90589520,446,446,446,446,0
|
|
20240902,173900,90589520,446,446,446,446,0
|
|
20240902,173800,90589520,446,446,446,446,0
|
|
20240902,173700,90589520,446,446,446,446,0
|
|
20240902,173600,90589520,446,446,446,446,0
|
|
20240902,173500,90589520,446,446,446,446,0
|
|
20240902,173400,90589520,446,446,446,446,0
|
|
20240902,173300,90589520,446,446,446,446,0
|
|
20240902,173200,90589520,446,446,446,446,0
|
|
20240902,173100,90589520,446,446,446,446,0
|
|
20240902,173000,90589520,446,446,446,446,0
|
|
20240902,172900,90589520,446,446,446,446,0
|
|
20240902,172800,90589520,446,446,446,446,0
|
|
20240902,172700,90589520,446,446,446,446,0
|
|
20240902,172600,90589520,446,446,446,446,0
|
|
20240902,172500,90589520,446,446,446,446,0
|
|
20240902,172400,90589520,446,446,446,446,0
|
|
20240902,172300,90589520,446,446,446,446,0
|
|
20240902,172200,90589520,446,446,446,446,0
|
|
20240902,172100,90589520,446,446,446,446,0
|
|
20240902,172000,90589520,446,446,446,446,0
|
|
20240902,171900,90589520,446,446,446,446,0
|
|
20240902,171800,90589520,446,446,446,446,0
|
|
20240902,171700,90589520,446,446,446,446,0
|
|
20240902,171600,90589520,446,446,446,446,5796
|
|
20240902,171500,90589520,446,446,446,446,0
|
|
20240902,171400,90589520,446,446,446,446,0
|
|
20240902,171300,90589520,446,446,446,446,0
|
|
20240902,171200,90589520,446,446,446,446,0
|
|
20240902,171100,90589520,446,446,446,446,0
|
|
20240902,171000,90589520,446,446,446,446,0
|
|
20240902,170900,90589520,446,446,446,446,0
|
|
20240902,170800,90589520,446,446,446,446,0
|
|
20240902,170700,90589520,446,446,446,446,0
|
|
20240902,170600,90589520,446,446,446,446,0
|
|
20240902,170500,90589520,446,446,446,446,0
|
|
20240902,170400,90589520,446,446,446,446,0
|
|
20240902,170300,90589520,446,446,446,446,0
|
|
20240902,170200,90589520,446,446,446,446,0
|
|
20240902,170100,90589520,446,446,446,446,0
|
|
20240902,170000,90589520,446,446,446,446,0
|
|
20240902,165900,90589520,446,446,446,446,0
|
|
20240902,165800,90589520,446,446,446,446,0
|
|
20240902,165700,90589520,446,446,446,446,0
|
|
20240902,165600,90589520,446,446,446,446,0
|
|
20240902,165500,90589520,446,446,446,446,0
|
|
20240902,165400,90589520,446,446,446,446,0
|
|
20240902,165300,90589520,446,446,446,446,0
|
|
20240902,165200,90589520,446,446,446,446,0
|
|
20240902,165100,90589520,446,446,446,446,0
|
|
20240902,165000,90589520,446,446,446,446,0
|
|
20240902,164900,90589520,446,446,446,446,0
|
|
20240902,164800,90589520,446,446,446,446,0
|
|
20240902,164700,90589520,446,446,446,446,0
|
|
20240902,164600,90589520,446,446,446,446,5796
|
|
20240902,164500,90589520,446,446,446,446,0
|
|
20240902,164400,90589520,446,446,446,446,0
|
|
20240902,164300,90589520,446,446,446,446,0
|
|
20240902,164200,90589520,446,446,446,446,0
|
|
20240902,164100,90589520,446,446,446,446,0
|
|
20240902,164000,90589520,446,446,446,446,0
|
|
20240902,163900,90589520,446,446,446,446,0
|
|
20240902,163800,90589520,446,446,446,446,0
|
|
20240902,163700,90589520,446,446,446,446,0
|
|
20240902,163600,90589520,446,446,446,446,0
|
|
20240902,163500,90589520,446,446,446,446,0
|
|
20240902,163400,90589520,446,446,446,446,0
|
|
20240902,163300,90589520,446,446,446,446,0
|
|
20240902,163200,90589520,446,446,446,446,0
|
|
20240902,163100,90589520,446,446,446,446,0
|
|
20240902,163000,90589520,446,446,446,446,0
|
|
20240902,162900,90589520,446,446,446,446,0
|
|
20240902,162800,90589520,446,446,446,446,0
|
|
20240902,162700,90589520,446,446,446,446,0
|
|
20240902,162600,90589520,446,446,446,446,0
|
|
20240902,162500,90589520,446,446,446,446,0
|
|
20240902,162400,90589520,446,446,446,446,0
|
|
20240902,162300,90589520,446,446,446,446,0
|
|
20240902,162200,90589520,446,446,446,446,0
|
|
20240902,162100,90589520,446,446,446,446,0
|
|
20240902,162000,90589520,446,446,446,446,0
|
|
20240902,161900,90589520,446,446,446,446,0
|
|
20240902,161800,90589520,446,446,446,446,0
|
|
20240902,161700,90589520,446,446,446,446,0
|
|
20240902,161600,90589520,446,446,446,446,5796
|
|
20240902,161500,90589520,446,446,446,446,0
|
|
20240902,161400,90589520,446,446,446,446,0
|
|
20240902,161300,90589520,446,446,446,446,0
|
|
20240902,161200,90589520,446,446,446,446,0
|
|
20240902,161100,90589520,446,446,446,446,0
|
|
20240902,161000,90589520,446,446,446,446,0
|
|
20240902,160900,90589520,446,446,446,446,0
|
|
20240902,160800,90589520,446,446,446,446,0
|
|
20240902,160700,90589520,446,446,446,446,0
|
|
20240902,160600,90589520,446,446,446,446,0
|
|
20240902,160500,90589520,446,446,446,446,0
|
|
20240902,160400,90589520,446,446,446,446,0
|
|
20240902,160300,90589520,446,446,446,446,0
|
|
20240902,160200,90589520,446,446,446,446,0
|
|
20240902,160100,90589520,446,446,446,446,0
|
|
20240902,160000,90589520,446,446,446,446,0
|
|
20240902,155900,90589520,446,446,446,446,0
|
|
20240902,155800,90589520,446,446,446,446,0
|
|
20240902,155700,90589520,446,446,446,446,0
|
|
20240902,155600,90589520,446,446,446,446,0
|
|
20240902,155500,90589520,446,446,446,446,0
|
|
20240902,155400,90589520,446,446,446,446,0
|
|
20240902,155300,90589520,446,446,446,446,0
|
|
20240902,155200,90589520,446,446,446,446,0
|
|
20240902,155100,90589520,446,446,446,446,0
|
|
20240902,155000,90589520,446,446,446,446,0
|
|
20240902,154900,90589520,446,446,446,446,0
|
|
20240902,154800,90589520,446,446,446,446,0
|
|
20240902,154700,90589520,446,446,446,446,0
|
|
20240902,154600,90589520,446,446,446,446,5796
|
|
20240902,154500,90589520,446,446,446,446,0
|
|
20240902,154400,90589520,446,446,446,446,0
|
|
20240902,154300,90589520,446,446,446,446,0
|
|
20240902,154200,90589520,446,446,446,446,0
|
|
20240902,154100,90589520,446,446,446,446,0
|
|
20240902,154000,90589520,446,446,446,446,0
|
|
20240902,153900,90589520,446,446,446,446,0
|
|
20240902,153800,90589520,446,446,446,446,0
|
|
20240902,153700,90589520,446,446,446,446,0
|
|
20240902,153600,90589520,446,446,446,446,0
|
|
20240902,153500,90589520,446,446,446,446,0
|
|
20240902,153400,90589520,446,446,446,446,0
|
|
20240902,153300,90589520,446,446,446,446,0
|
|
20240902,153200,90589520,446,446,446,446,0
|
|
20240902,153100,90589520,446,446,446,446,0
|
|
20240902,153000,90589520,446,446,446,446,5796
|
|
20240902,152900,88004504,450,450,450,450,0
|
|
20240902,152800,88004504,450,450,450,450,0
|
|
20240902,152700,88004504,450,450,450,450,0
|
|
20240902,152600,88004504,450,450,450,450,0
|
|
20240902,152500,88004504,450,450,450,450,0
|
|
20240902,152400,88004504,450,450,450,450,0
|
|
20240902,152300,88004504,450,450,450,450,0
|
|
20240902,152200,88004504,450,450,450,450,0
|
|
20240902,152100,88004504,450,450,450,450,0
|
|
20240902,152000,88004504,450,450,450,450,0
|
|
20240902,151900,88004504,450,450,450,450,200
|
|
20240902,151800,87914504,450,450,450,450,15
|
|
20240902,151700,87907754,449,450,450,449,96
|
|
20240902,151600,87864645,450,450,450,450,3
|
|
20240902,151500,87863295,450,450,450,449,234
|
|
20240902,151400,87758176,450,450,450,450,0
|
|
20240902,151300,87758176,450,450,450,450,473
|
|
20240902,151200,87545326,450,450,450,450,103
|
|
20240902,151100,87498976,450,450,450,450,0
|
|
20240902,151000,87498976,450,450,450,450,1
|
|
20240902,150900,87498526,450,450,450,450,200
|
|
20240902,150800,87408526,450,450,450,450,10
|
|
20240902,150700,87404026,450,450,450,450,66
|
|
20240902,150600,87374326,449,449,449,449,2070
|
|
20240902,150500,86444896,450,450,450,450,20
|
|
20240902,150400,86435896,450,450,450,450,0
|
|
20240902,150300,86435896,450,450,450,450,1
|
|
20240902,150200,86435446,450,450,450,450,10
|
|
20240902,150100,86430946,449,449,449,449,1086
|
|
20240902,150000,85943332,449,449,449,449,11
|
|
20240902,145900,85938393,449,449,449,449,0
|
|
20240902,145800,85938393,449,449,449,449,12
|
|
20240902,145700,85933005,449,449,449,449,1
|
|
20240902,145600,85932556,449,449,449,449,10
|
|
20240902,145500,85928066,449,449,449,449,0
|
|
20240902,145400,85928066,449,449,449,449,2
|
|
20240902,145300,85927168,449,449,449,449,102
|
|
20240902,145200,85881370,449,449,449,449,1
|
|
20240902,145100,85880921,449,449,449,449,0
|
|
20240902,145000,85880921,449,447,450,447,15
|
|
20240902,144900,85874181,446,447,447,446,3291
|
|
20240902,144800,84404900,447,449,449,447,11264
|
|
20240902,144700,79357767,450,450,450,450,1875
|
|
20240902,144600,78514017,450,450,450,450,0
|
|
20240902,144500,78514017,450,450,450,449,131
|
|
20240902,144400,78455178,449,449,449,449,0
|
|
20240902,144300,78455178,449,450,450,449,3080
|
|
20240902,144200,77069185,450,450,450,450,1031
|
|
20240902,144100,76605235,450,450,450,450,361
|
|
20240902,144000,76442785,450,450,450,450,0
|
|
20240902,143900,76442785,450,451,451,450,1367
|
|
20240902,143800,75827633,450,450,450,450,100
|
|
20240902,143700,75782633,450,451,451,450,254
|
|
20240902,143600,75668190,451,451,451,450,1111
|
|
20240902,143500,75168229,450,450,450,450,112
|
|
20240902,143400,75117829,450,450,450,450,0
|
|
20240902,143300,75117829,450,451,451,450,118
|
|
20240902,143200,75064723,451,451,451,451,5
|
|
20240902,143100,75062468,450,450,450,450,112
|
|
20240902,143000,75012068,450,450,450,450,0
|
|
20240902,142900,75012068,450,450,450,450,112
|
|
20240902,142800,74961668,450,450,450,450,0
|
|
20240902,142700,74961668,450,450,451,450,814
|
|
20240902,142600,74595366,451,451,451,451,4
|
|
20240902,142500,74593562,451,450,451,450,18
|
|
20240902,142400,74585461,451,451,451,451,1
|
|
20240902,142300,74585010,450,450,450,450,100
|
|
20240902,142200,74540010,451,451,451,451,0
|
|
20240902,142100,74540010,451,451,451,451,1
|
|
20240902,142000,74539559,451,451,451,451,20
|
|
20240902,141900,74530539,451,451,451,451,110
|
|
20240902,141800,74480929,451,451,451,451,1
|
|
20240902,141700,74480478,450,450,450,450,0
|
|
20240902,141600,74480478,450,450,450,450,0
|
|
20240902,141500,74480478,450,450,450,450,0
|
|
20240902,141400,74480478,450,450,450,450,4121
|
|
20240902,141300,72626028,450,450,450,450,269
|
|
20240902,141200,72504978,450,450,450,450,1
|
|
20240902,141100,72504528,450,450,450,450,177
|
|
20240902,141000,72424878,450,450,450,450,17
|
|
20240902,140900,72417228,450,450,450,450,50
|
|
20240902,140800,72394728,450,449,450,449,50
|
|
20240902,140700,72372254,449,449,449,449,0
|
|
20240902,140600,72372254,449,449,449,449,0
|
|
20240902,140500,72372254,449,449,449,449,0
|
|
20240902,140400,72372254,449,449,449,449,1000
|
|
20240902,140300,71923254,446,446,446,446,0
|
|
20240902,140200,71923254,446,446,446,446,0
|
|
20240902,140100,71923254,446,447,449,446,5717
|
|
20240902,140000,69364936,447,446,447,445,3810
|
|
20240902,135900,67668456,445,445,445,445,0
|
|
20240902,135800,67668456,445,446,446,445,2817
|
|
20240902,135700,66412518,450,450,450,450,710
|
|
20240902,135600,66093018,450,450,450,446,3852
|
|
20240902,135500,64370102,447,448,450,447,2993
|
|
20240902,135400,63029252,448,449,449,448,2809
|
|
20240902,135300,61770818,447,447,447,447,0
|
|
20240902,135200,61770818,447,450,450,447,2809
|
|
20240902,135100,60514764,448,448,448,448,0
|
|
20240902,135000,60514764,448,448,448,447,2855
|
|
20240902,134900,59237221,450,450,450,450,400
|
|
20240902,134800,59057221,449,453,453,448,10351
|
|
20240902,134700,54410600,449,449,449,449,0
|
|
20240902,134600,54410600,449,451,451,449,2812
|
|
20240902,134500,53146225,452,452,452,452,0
|
|
20240902,134400,53146225,452,451,452,450,3811
|
|
20240902,134300,51431272,450,450,450,450,0
|
|
20240902,134200,51431272,450,454,454,450,2910
|
|
20240902,134100,50120141,454,454,454,454,0
|
|
20240902,134000,50120141,454,454,454,454,0
|
|
20240902,133900,50120141,454,454,454,454,0
|
|
20240902,133800,50120141,454,454,454,454,0
|
|
20240902,133700,50120141,454,454,454,454,0
|
|
20240902,133600,50120141,454,454,454,454,0
|
|
20240902,133500,50120141,454,454,454,454,1
|
|
20240902,133400,50119687,451,451,451,451,18
|
|
20240902,133300,50111569,451,450,451,450,404
|
|
20240902,133200,49929475,451,451,451,451,3370
|
|
20240902,133100,48409605,452,453,453,452,2084
|
|
20240902,133000,47467579,454,454,454,454,0
|
|
20240902,132900,47467579,454,454,454,454,0
|
|
20240902,132800,47467579,454,454,454,454,0
|
|
20240902,132700,47467579,454,454,454,454,9
|
|
20240902,132600,47463493,454,454,454,454,2200
|
|
20240902,132500,46464693,454,454,454,454,0
|
|
20240902,132400,46464693,454,454,454,454,270
|
|
20240902,132300,46342113,454,455,455,454,540
|
|
20240902,132200,46096923,455,455,455,455,0
|
|
20240902,132100,46096923,455,455,455,455,200
|
|
20240902,132000,46005923,455,455,455,455,0
|
|
20240902,131900,46005923,455,455,455,455,94
|
|
20240902,131800,45963153,455,455,455,455,0
|
|
20240902,131700,45963153,455,455,455,455,0
|
|
20240902,131600,45963153,455,456,456,455,534
|
|
20240902,131500,45720182,455,455,455,455,191
|
|
20240902,131400,45633277,455,455,455,455,0
|
|
20240902,131300,45633277,455,456,456,455,1409
|
|
20240902,131200,44992180,457,457,457,457,0
|
|
20240902,131100,44992180,457,457,457,457,0
|
|
20240902,131000,44992180,457,457,457,457,0
|
|
20240902,130900,44992180,457,457,457,457,0
|
|
20240902,130800,44992180,457,457,457,457,10
|
|
20240902,130700,44987610,458,458,458,458,0
|
|
20240902,130600,44987610,458,458,458,458,0
|
|
20240902,130500,44987610,458,458,458,458,0
|
|
20240902,130400,44987610,458,458,458,458,0
|
|
20240902,130300,44987610,458,458,458,458,0
|
|
20240902,130200,44987610,458,458,458,458,51
|
|
20240902,130100,44964252,458,458,458,458,0
|
|
20240902,130000,44964252,458,458,458,458,0
|
|
20240902,125900,44964252,458,458,458,458,1
|
|
20240902,125800,44963794,455,455,455,455,0
|
|
20240902,125700,44963794,455,455,455,455,0
|
|
20240902,125600,44963794,455,455,455,455,0
|
|
20240902,125500,44963794,455,455,455,455,0
|
|
20240902,125400,44963794,455,455,455,455,0
|
|
20240902,125300,44963794,455,455,455,455,71
|
|
20240902,125200,44931489,458,458,458,458,0
|
|
20240902,125100,44931489,458,458,458,458,0
|
|
20240902,125000,44931489,458,458,458,458,0
|
|
20240902,124900,44931489,458,458,458,458,0
|
|
20240902,124800,44931489,458,458,458,458,4
|
|
20240902,124700,44929657,457,456,457,456,2312
|
|
20240902,124600,43873096,457,457,457,457,0
|
|
20240902,124500,43873096,457,457,457,457,0
|
|
20240902,124400,43873096,457,457,457,457,405
|
|
20240902,124300,43688011,457,459,459,457,102
|
|
20240902,124200,43641197,459,459,459,459,20
|
|
20240902,124100,43632017,459,457,459,457,456
|
|
20240902,124000,43423623,457,457,457,457,11
|
|
20240902,123900,43418596,457,457,457,457,0
|
|
20240902,123800,43418596,457,457,457,457,0
|
|
20240902,123700,43418596,457,457,457,457,0
|
|
20240902,123600,43418596,457,457,457,457,0
|
|
20240902,123500,43418596,457,457,457,457,0
|
|
20240902,123400,43418596,457,457,457,457,0
|
|
20240902,123300,43418596,457,457,457,457,0
|
|
20240902,123200,43418596,457,457,457,457,67
|
|
20240902,123100,43387977,453,453,453,453,0
|
|
20240902,123000,43387977,453,453,453,453,0
|
|
20240902,122900,43387977,453,457,457,450,34905
|
|
20240902,122800,27598999,456,456,456,456,0
|
|
20240902,122700,27598999,456,456,456,456,0
|
|
20240902,122600,27598999,456,456,456,456,0
|
|
20240902,122500,27598999,456,456,456,456,0
|
|
20240902,122400,27598999,456,456,456,456,0
|
|
20240902,122300,27598999,456,456,456,456,2
|
|
20240902,122200,27598087,456,456,456,456,0
|
|
20240902,122100,27598087,456,456,456,456,1
|
|
20240902,122000,27597631,456,457,457,456,12
|
|
20240902,121900,27592154,458,458,458,458,6
|
|
20240902,121800,27589406,457,457,457,457,1777
|
|
20240902,121700,26777317,458,458,458,458,0
|
|
20240902,121600,26777317,458,458,458,458,0
|
|
20240902,121500,26777317,458,458,458,458,284
|
|
20240902,121400,26647245,458,458,458,458,0
|
|
20240902,121300,26647245,458,458,458,458,0
|
|
20240902,121200,26647245,458,458,458,458,0
|
|
20240902,121100,26647245,458,458,458,458,0
|
|
20240902,121000,26647245,458,458,458,458,0
|
|
20240902,120900,26647245,458,458,458,458,0
|
|
20240902,120800,26647245,458,458,458,458,216
|
|
20240902,120700,26548317,457,457,457,457,0
|
|
20240902,120600,26548317,457,457,457,457,0
|
|
20240902,120500,26548317,457,457,457,457,0
|
|
20240902,120400,26548317,457,457,457,457,0
|
|
20240902,120300,26548317,457,457,457,457,0
|
|
20240902,120200,26548317,457,457,457,457,0
|
|
20240902,120100,26548317,457,457,457,457,0
|
|
20240902,120000,26548317,457,457,457,457,76
|
|
20240902,115900,26513585,458,458,458,458,0
|
|
20240902,115800,26513585,458,458,458,458,0
|
|
20240902,115700,26513585,458,458,458,458,0
|
|
20240902,115600,26513585,458,458,458,458,0
|
|
20240902,115500,26513585,458,458,458,458,0
|
|
20240902,115400,26513585,458,458,458,458,0
|
|
20240902,115300,26513585,458,460,460,458,3
|
|
20240902,115200,26512209,459,459,459,459,0
|
|
20240902,115100,26512209,459,459,459,459,1
|
|
20240902,115000,26511750,460,460,460,460,0
|
|
20240902,114900,26511750,460,460,460,460,0
|
|
20240902,114800,26511750,460,460,460,460,0
|
|
20240902,114700,26511750,460,460,460,460,40
|
|
20240902,114600,26493350,458,458,458,458,2
|
|
20240902,114500,26492434,458,458,458,458,5
|
|
20240902,114400,26490144,458,458,458,458,0
|
|
20240902,114300,26490144,458,458,458,458,0
|
|
20240902,114200,26490144,458,458,458,458,23
|
|
20240902,114100,26479610,461,461,461,461,0
|
|
20240902,114000,26479610,461,461,461,461,0
|
|
20240902,113900,26479610,461,461,461,461,0
|
|
20240902,113800,26479610,461,461,461,461,0
|
|
20240902,113700,26479610,461,461,461,461,0
|
|
20240902,113600,26479610,461,461,461,461,0
|
|
20240902,113500,26479610,461,461,461,461,0
|
|
20240902,113400,26479610,461,461,461,461,0
|
|
20240902,113300,26479610,461,461,461,461,0
|
|
20240902,113200,26479610,461,461,461,461,0
|
|
20240902,113100,26479610,461,461,461,461,12
|
|
20240902,113000,26474078,461,461,461,461,0
|
|
20240902,112900,26474078,461,461,461,461,0
|
|
20240902,112800,26474078,461,461,461,461,0
|
|
20240902,112700,26474078,461,461,461,461,0
|
|
20240902,112600,26474078,461,461,461,461,1
|
|
20240902,112500,26473617,460,460,460,460,0
|
|
20240902,112400,26473617,460,460,460,460,0
|
|
20240902,112300,26473617,460,460,460,460,0
|
|
20240902,112200,26473617,460,460,460,460,1
|
|
20240902,112100,26473157,461,461,461,461,5
|
|
20240902,112000,26470852,461,461,461,461,0
|
|
20240902,111900,26470852,461,461,461,461,0
|
|
20240902,111800,26470852,461,461,461,461,6
|
|
20240902,111700,26468086,461,461,461,461,200
|
|
20240902,111600,26375886,458,458,458,458,0
|
|
20240902,111500,26375886,458,458,458,458,0
|
|
20240902,111400,26375886,458,458,458,458,0
|
|
20240902,111300,26375886,458,458,458,458,39
|
|
20240902,111200,26358024,459,459,459,459,28
|
|
20240902,111100,26345172,459,459,459,459,0
|
|
20240902,111000,26345172,459,459,459,459,20
|
|
20240902,110900,26335992,459,459,459,459,0
|
|
20240902,110800,26335992,459,459,459,459,0
|
|
20240902,110700,26335992,459,459,459,459,0
|
|
20240902,110600,26335992,459,459,459,459,0
|
|
20240902,110500,26335992,459,459,459,459,0
|
|
20240902,110400,26335992,459,459,459,459,529
|
|
20240902,110300,26093181,458,458,458,458,0
|
|
20240902,110200,26093181,458,458,458,458,18
|
|
20240902,110100,26084937,459,459,459,459,0
|
|
20240902,110000,26084937,459,459,459,459,0
|
|
20240902,105900,26084937,459,459,459,459,0
|
|
20240902,105800,26084937,459,459,459,459,0
|
|
20240902,105700,26084937,459,459,459,459,1
|
|
20240902,105600,26084478,459,459,459,459,0
|
|
20240902,105500,26084478,459,459,459,459,126
|
|
20240902,105400,26026644,459,459,459,459,50
|
|
20240902,105300,26003694,459,459,459,459,0
|
|
20240902,105200,26003694,459,459,459,459,87
|
|
20240902,105100,25963761,458,458,458,458,10
|
|
20240902,105000,25959181,457,458,458,457,1000
|
|
20240902,104900,25502126,459,459,459,459,30
|
|
20240902,104800,25488356,459,459,459,459,0
|
|
20240902,104700,25488356,459,459,459,459,0
|
|
20240902,104600,25488356,459,459,459,459,0
|
|
20240902,104500,25488356,459,459,459,459,0
|
|
20240902,104400,25488356,459,459,459,459,0
|
|
20240902,104300,25488356,459,459,459,459,0
|
|
20240902,104200,25488356,459,459,459,459,0
|
|
20240902,104100,25488356,459,459,459,459,0
|
|
20240902,104000,25488356,459,459,459,459,2
|
|
20240902,103900,25487438,461,461,461,461,0
|
|
20240902,103800,25487438,461,461,461,461,0
|
|
20240902,103700,25487438,461,461,461,461,4
|
|
20240902,103600,25485594,461,461,461,461,1
|
|
20240902,103500,25485133,460,460,460,460,3
|
|
20240902,103400,25483753,457,457,457,457,0
|
|
20240902,103300,25483753,457,457,457,457,0
|
|
20240902,103200,25483753,457,457,457,457,0
|
|
20240902,103100,25483753,457,457,457,457,0
|
|
20240902,103000,25483753,457,457,457,457,0
|
|
20240902,102900,25483753,457,457,457,457,0
|
|
20240902,102800,25483753,457,457,457,457,0
|
|
20240902,102700,25483753,457,457,457,457,0
|
|
20240902,102600,25483753,457,457,457,457,0
|
|
20240902,102500,25483753,457,457,457,457,0
|
|
20240902,102400,25483753,457,457,457,457,0
|
|
20240902,102300,25483753,457,457,457,457,0
|
|
20240902,102200,25483753,457,457,457,457,0
|
|
20240902,102100,25483753,457,457,457,457,1534
|
|
20240902,102000,24782715,457,457,457,456,4529
|
|
20240902,101900,22714977,455,455,455,455,0
|
|
20240902,101800,22714977,455,457,457,455,4510
|
|
20240902,101700,20660515,457,457,457,457,2073
|
|
20240902,101600,19713154,457,458,458,457,1131
|
|
20240902,101500,19196150,457,460,460,457,5366
|
|
20240902,101400,16739417,464,464,464,464,0
|
|
20240902,101300,16739417,464,464,464,464,0
|
|
20240902,101200,16739417,464,464,464,464,0
|
|
20240902,101100,16739417,464,463,465,463,1131
|
|
20240902,101000,16214634,461,461,461,461,0
|
|
20240902,100900,16214634,461,461,461,461,0
|
|
20240902,100800,16214634,461,461,461,461,1236
|
|
20240902,100700,15644838,463,463,463,463,1
|
|
20240902,100600,15644375,461,461,461,461,0
|
|
20240902,100500,15644375,461,461,461,461,0
|
|
20240902,100400,15644375,461,462,462,461,4
|
|
20240902,100300,15642530,463,463,463,463,4
|
|
20240902,100200,15640678,460,460,460,460,0
|
|
20240902,100100,15640678,460,460,460,460,0
|
|
20240902,100000,15640678,460,460,460,460,0
|
|
20240902,095900,15640678,460,460,460,460,1
|
|
20240902,095800,15640218,460,460,460,460,32
|
|
20240902,095700,15625498,460,460,460,460,0
|
|
20240902,095600,15625498,460,460,460,460,0
|
|
20240902,095500,15625498,460,460,460,460,0
|
|
20240902,095400,15625498,460,463,464,460,91
|
|
20240902,095300,15583371,465,465,465,465,0
|
|
20240902,095200,15583371,465,465,465,465,22
|
|
20240902,095100,15573141,465,465,465,462,5
|
|
20240902,095000,15570821,465,459,465,459,2289
|
|
20240902,094900,14519360,459,459,459,459,3
|
|
20240902,094800,14517983,459,459,459,459,732
|
|
20240902,094700,14181995,459,459,459,459,4
|
|
20240902,094600,14180159,459,459,459,459,17
|
|
20240902,094500,14172356,459,459,459,459,2
|
|
20240902,094400,14171438,459,459,459,459,8
|
|
20240902,094300,14167766,459,459,459,459,100
|
|
20240902,094200,14121866,459,459,459,459,3
|
|
20240902,094100,14120489,458,460,460,458,899
|
|
20240902,094000,13707848,460,460,460,460,1
|
|
20240902,093900,13707388,460,460,460,460,7
|
|
20240902,093800,13704168,460,460,460,460,10
|
|
20240902,093700,13699568,460,460,460,460,5
|
|
20240902,093600,13697268,460,460,460,460,0
|
|
20240902,093500,13697268,460,459,460,459,75
|
|
20240902,093400,13662775,460,462,462,460,11115
|
|
20240902,093300,8543536,465,465,465,465,100
|
|
20240902,093200,8497036,465,465,465,465,0
|
|
20240902,093100,8497036,465,465,465,465,0
|
|
20240902,093000,8497036,465,465,465,465,1
|
|
20240902,092900,8496571,465,465,465,465,0
|
|
20240902,092800,8496571,465,465,465,465,0
|
|
20240902,092700,8496571,465,465,465,465,0
|
|
20240902,092600,8496571,465,465,465,465,100
|
|
20240902,092500,8450071,465,465,465,465,0
|
|
20240902,092400,8450071,465,465,465,465,0
|
|
20240902,092300,8450071,465,465,465,465,0
|
|
20240902,092200,8450071,465,465,465,465,7
|
|
20240902,092100,8446816,463,463,464,463,12
|
|
20240902,092000,8441257,463,465,465,463,19
|
|
20240902,091900,8432441,461,461,461,461,1479
|
|
20240902,091800,7750622,461,461,461,461,0
|
|
20240902,091700,7750622,461,461,461,461,0
|
|
20240902,091600,7750622,461,461,461,461,0
|
|
20240902,091500,7750622,461,461,461,461,0
|
|
20240902,091400,7750622,461,462,462,461,3000
|
|
20240902,091300,6367406,461,461,461,461,0
|
|
20240902,091200,6367406,461,461,461,461,0
|
|
20240902,091100,6367406,461,462,462,461,1981
|
|
20240902,091000,5452746,462,463,463,462,1386
|
|
20240902,090900,4812392,463,463,463,463,0
|
|
20240902,090800,4812392,463,463,463,463,4
|
|
20240902,090700,4810540,462,462,462,462,168
|
|
20240902,090600,4732924,463,463,463,463,0
|
|
20240902,090500,4732924,463,463,463,463,9
|
|
20240902,090400,4728757,463,463,463,463,0
|
|
20240902,090300,4728757,463,463,463,463,0
|
|
20240902,090200,4728757,463,463,463,463,36
|
|
20240902,090100,4712089,464,466,466,464,1055
|
|
20240902,090000,4220562,466,466,466,466,9057
|