620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191700,63100054,478,478,478,478,1765
|
|
20240902,191600,63100054,478,478,478,478,0
|
|
20240902,191500,63100054,478,478,478,478,0
|
|
20240902,191400,63100054,478,478,478,478,0
|
|
20240902,191300,63100054,478,478,478,478,0
|
|
20240902,191200,63100054,478,478,478,478,0
|
|
20240902,191100,63100054,478,478,478,478,0
|
|
20240902,191000,63100054,478,478,478,478,0
|
|
20240902,190900,63100054,478,478,478,478,0
|
|
20240902,190800,63100054,478,478,478,478,0
|
|
20240902,190700,63100054,478,478,478,478,0
|
|
20240902,190600,63100054,478,478,478,478,0
|
|
20240902,190500,63100054,478,478,478,478,0
|
|
20240902,190400,63100054,478,478,478,478,0
|
|
20240902,190300,63100054,478,478,478,478,0
|
|
20240902,190200,63100054,478,478,478,478,0
|
|
20240902,190100,63100054,478,478,478,478,0
|
|
20240902,190000,63100054,478,478,478,478,0
|
|
20240902,185900,63100054,478,478,478,478,0
|
|
20240902,185800,63100054,478,478,478,478,0
|
|
20240902,185700,63100054,478,478,478,478,0
|
|
20240902,185600,63100054,478,478,478,478,0
|
|
20240902,185500,63100054,478,478,478,478,0
|
|
20240902,185400,63100054,478,478,478,478,0
|
|
20240902,185300,63100054,478,478,478,478,0
|
|
20240902,185200,63100054,478,478,478,478,0
|
|
20240902,185100,63100054,478,478,478,478,0
|
|
20240902,185000,63100054,478,478,478,478,0
|
|
20240902,184900,63100054,478,478,478,478,0
|
|
20240902,184800,63100054,478,478,478,478,0
|
|
20240902,184700,63100054,478,478,478,478,1765
|
|
20240902,184600,63100054,478,478,478,478,0
|
|
20240902,184500,63100054,478,478,478,478,0
|
|
20240902,184400,63100054,478,478,478,478,0
|
|
20240902,184300,63100054,478,478,478,478,0
|
|
20240902,184200,63100054,478,478,478,478,0
|
|
20240902,184100,63100054,478,478,478,478,0
|
|
20240902,184000,63100054,478,478,478,478,0
|
|
20240902,183900,63100054,478,478,478,478,0
|
|
20240902,183800,63100054,478,478,478,478,0
|
|
20240902,183700,63100054,478,478,478,478,0
|
|
20240902,183600,63100054,478,478,478,478,0
|
|
20240902,183500,63100054,478,478,478,478,0
|
|
20240902,183400,63100054,478,478,478,478,0
|
|
20240902,183300,63100054,478,478,478,478,0
|
|
20240902,183200,63100054,478,478,478,478,0
|
|
20240902,183100,63100054,478,478,478,478,0
|
|
20240902,183000,63100054,478,478,478,478,0
|
|
20240902,182900,63100054,478,478,478,478,0
|
|
20240902,182800,63100054,478,478,478,478,0
|
|
20240902,182700,63100054,478,478,478,478,0
|
|
20240902,182600,63100054,478,478,478,478,0
|
|
20240902,182500,63100054,478,478,478,478,0
|
|
20240902,182400,63100054,478,478,478,478,0
|
|
20240902,182300,63100054,478,478,478,478,0
|
|
20240902,182200,63100054,478,478,478,478,0
|
|
20240902,182100,63100054,478,478,478,478,0
|
|
20240902,182000,63100054,478,478,478,478,0
|
|
20240902,181900,63100054,478,478,478,478,0
|
|
20240902,181800,63100054,478,478,478,478,0
|
|
20240902,181700,63100054,478,478,478,478,1765
|
|
20240902,181600,63100054,478,478,478,478,0
|
|
20240902,181500,63100054,478,478,478,478,0
|
|
20240902,181400,63100054,478,478,478,478,0
|
|
20240902,181300,63100054,478,478,478,478,0
|
|
20240902,181200,63100054,478,478,478,478,0
|
|
20240902,181100,63100054,478,478,478,478,0
|
|
20240902,181000,63100054,478,478,478,478,0
|
|
20240902,180900,63100054,478,478,478,478,0
|
|
20240902,180800,63100054,478,478,478,478,0
|
|
20240902,180700,63100054,478,478,478,478,0
|
|
20240902,180600,63100054,478,478,478,478,0
|
|
20240902,180500,63100054,478,478,478,478,0
|
|
20240902,180400,63100054,478,478,478,478,0
|
|
20240902,180300,63100054,478,478,478,478,0
|
|
20240902,180200,63100054,478,478,478,478,0
|
|
20240902,180100,63100054,478,478,478,478,0
|
|
20240902,180000,63100054,478,478,478,478,0
|
|
20240902,175900,63100054,478,478,478,478,0
|
|
20240902,175800,63100054,478,478,478,478,0
|
|
20240902,175700,63100054,478,478,478,478,0
|
|
20240902,175600,63100054,478,478,478,478,0
|
|
20240902,175500,63100054,478,478,478,478,0
|
|
20240902,175400,63100054,478,478,478,478,0
|
|
20240902,175300,63100054,478,478,478,478,0
|
|
20240902,175200,63100054,478,478,478,478,0
|
|
20240902,175100,63100054,478,478,478,478,0
|
|
20240902,175000,63100054,478,478,478,478,0
|
|
20240902,174900,63100054,478,478,478,478,0
|
|
20240902,174800,63100054,478,478,478,478,0
|
|
20240902,174700,63100054,478,478,478,478,1765
|
|
20240902,174600,63100054,478,478,478,478,0
|
|
20240902,174500,63100054,478,478,478,478,0
|
|
20240902,174400,63100054,478,478,478,478,0
|
|
20240902,174300,63100054,478,478,478,478,0
|
|
20240902,174200,63100054,478,478,478,478,0
|
|
20240902,174100,63100054,478,478,478,478,0
|
|
20240902,174000,63100054,478,478,478,478,0
|
|
20240902,173900,63100054,478,478,478,478,0
|
|
20240902,173800,63100054,478,478,478,478,0
|
|
20240902,173700,63100054,478,478,478,478,0
|
|
20240902,173600,63100054,478,478,478,478,0
|
|
20240902,173500,63100054,478,478,478,478,0
|
|
20240902,173400,63100054,478,478,478,478,0
|
|
20240902,173300,63100054,478,478,478,478,0
|
|
20240902,173200,63100054,478,478,478,478,0
|
|
20240902,173100,63100054,478,478,478,478,0
|
|
20240902,173000,63100054,478,478,478,478,0
|
|
20240902,172900,63100054,478,478,478,478,0
|
|
20240902,172800,63100054,478,478,478,478,0
|
|
20240902,172700,63100054,478,478,478,478,0
|
|
20240902,172600,63100054,478,478,478,478,0
|
|
20240902,172500,63100054,478,478,478,478,0
|
|
20240902,172400,63100054,478,478,478,478,0
|
|
20240902,172300,63100054,478,478,478,478,0
|
|
20240902,172200,63100054,478,478,478,478,0
|
|
20240902,172100,63100054,478,478,478,478,0
|
|
20240902,172000,63100054,478,478,478,478,0
|
|
20240902,171900,63100054,478,478,478,478,0
|
|
20240902,171800,63100054,478,478,478,478,0
|
|
20240902,171700,63100054,478,478,478,478,1765
|
|
20240902,171600,63100054,478,478,478,478,0
|
|
20240902,171500,63100054,478,478,478,478,0
|
|
20240902,171400,63100054,478,478,478,478,0
|
|
20240902,171300,63100054,478,478,478,478,0
|
|
20240902,171200,63100054,478,478,478,478,0
|
|
20240902,171100,63100054,478,478,478,478,0
|
|
20240902,171000,63100054,478,478,478,478,0
|
|
20240902,170900,63100054,478,478,478,478,0
|
|
20240902,170800,63100054,478,478,478,478,0
|
|
20240902,170700,63100054,478,478,478,478,0
|
|
20240902,170600,63100054,478,478,478,478,0
|
|
20240902,170500,63100054,478,478,478,478,0
|
|
20240902,170400,63100054,478,478,478,478,0
|
|
20240902,170300,63100054,478,478,478,478,0
|
|
20240902,170200,63100054,478,478,478,478,0
|
|
20240902,170100,63100054,478,478,478,478,0
|
|
20240902,170000,63100054,478,478,478,478,0
|
|
20240902,165900,63100054,478,478,478,478,0
|
|
20240902,165800,63100054,478,478,478,478,0
|
|
20240902,165700,63100054,478,478,478,478,0
|
|
20240902,165600,63100054,478,478,478,478,0
|
|
20240902,165500,63100054,478,478,478,478,0
|
|
20240902,165400,63100054,478,478,478,478,0
|
|
20240902,165300,63100054,478,478,478,478,0
|
|
20240902,165200,63100054,478,478,478,478,0
|
|
20240902,165100,63100054,478,478,478,478,0
|
|
20240902,165000,63100054,478,478,478,478,0
|
|
20240902,164900,63100054,478,478,478,478,0
|
|
20240902,164800,63100054,478,478,478,478,0
|
|
20240902,164700,63100054,478,478,478,478,1765
|
|
20240902,164600,63100054,478,478,478,478,0
|
|
20240902,164500,63100054,478,478,478,478,0
|
|
20240902,164400,63100054,478,478,478,478,0
|
|
20240902,164300,63100054,478,478,478,478,0
|
|
20240902,164200,63100054,478,478,478,478,0
|
|
20240902,164100,63100054,478,478,478,478,0
|
|
20240902,164000,63100054,478,478,478,478,0
|
|
20240902,163900,63100054,478,478,478,478,0
|
|
20240902,163800,63100054,478,478,478,478,0
|
|
20240902,163700,63100054,478,478,478,478,0
|
|
20240902,163600,63100054,478,478,478,478,0
|
|
20240902,163500,63100054,478,478,478,478,0
|
|
20240902,163400,63100054,478,478,478,478,0
|
|
20240902,163300,63100054,478,478,478,478,0
|
|
20240902,163200,63100054,478,478,478,478,0
|
|
20240902,163100,63100054,478,478,478,478,0
|
|
20240902,163000,63100054,478,478,478,478,0
|
|
20240902,162900,63100054,478,478,478,478,0
|
|
20240902,162800,63100054,478,478,478,478,0
|
|
20240902,162700,63100054,478,478,478,478,0
|
|
20240902,162600,63100054,478,478,478,478,0
|
|
20240902,162500,63100054,478,478,478,478,0
|
|
20240902,162400,63100054,478,478,478,478,0
|
|
20240902,162300,63100054,478,478,478,478,0
|
|
20240902,162200,63100054,478,478,478,478,0
|
|
20240902,162100,63100054,478,478,478,478,0
|
|
20240902,162000,63100054,478,478,478,478,0
|
|
20240902,161900,63100054,478,478,478,478,0
|
|
20240902,161800,63100054,478,478,478,478,0
|
|
20240902,161700,63100054,478,478,478,478,1765
|
|
20240902,161600,63100054,478,478,478,478,0
|
|
20240902,161500,63100054,478,478,478,478,0
|
|
20240902,161400,63100054,478,478,478,478,0
|
|
20240902,161300,63100054,478,478,478,478,0
|
|
20240902,161200,63100054,478,478,478,478,0
|
|
20240902,161100,63100054,478,478,478,478,0
|
|
20240902,161000,63100054,478,478,478,478,0
|
|
20240902,160900,63100054,478,478,478,478,0
|
|
20240902,160800,63100054,478,478,478,478,0
|
|
20240902,160700,63100054,478,478,478,478,0
|
|
20240902,160600,63100054,478,478,478,478,0
|
|
20240902,160500,63100054,478,478,478,478,0
|
|
20240902,160400,63100054,478,478,478,478,0
|
|
20240902,160300,63100054,478,478,478,478,0
|
|
20240902,160200,63100054,478,478,478,478,0
|
|
20240902,160100,63100054,478,478,478,478,0
|
|
20240902,160000,63100054,478,478,478,478,0
|
|
20240902,155900,63100054,478,478,478,478,0
|
|
20240902,155800,63100054,478,478,478,478,0
|
|
20240902,155700,63100054,478,478,478,478,0
|
|
20240902,155600,63100054,478,478,478,478,0
|
|
20240902,155500,63100054,478,478,478,478,0
|
|
20240902,155400,63100054,478,478,478,478,0
|
|
20240902,155300,63100054,478,478,478,478,0
|
|
20240902,155200,63100054,478,478,478,478,0
|
|
20240902,155100,63100054,478,478,478,478,0
|
|
20240902,155000,63100054,478,478,478,478,0
|
|
20240902,154900,63100054,478,478,478,478,0
|
|
20240902,154800,63100054,478,478,478,478,0
|
|
20240902,154700,63100054,478,478,478,478,1765
|
|
20240902,154600,63100054,478,478,478,478,0
|
|
20240902,154500,63100054,478,478,478,478,0
|
|
20240902,154400,63100054,478,478,478,478,0
|
|
20240902,154300,63100054,478,478,478,478,0
|
|
20240902,154200,63100054,478,478,478,478,0
|
|
20240902,154100,63100054,478,478,478,478,0
|
|
20240902,154000,63100054,478,478,478,478,0
|
|
20240902,153900,63100054,478,478,478,478,0
|
|
20240902,153800,63100054,478,478,478,478,0
|
|
20240902,153700,63100054,478,478,478,478,0
|
|
20240902,153600,63100054,478,478,478,478,0
|
|
20240902,153500,63100054,478,478,478,478,0
|
|
20240902,153400,63100054,478,478,478,478,0
|
|
20240902,153300,63100054,478,478,478,478,0
|
|
20240902,153200,63100054,478,478,478,478,0
|
|
20240902,153100,63100054,478,478,478,478,0
|
|
20240902,153000,63100054,478,478,478,478,1765
|
|
20240902,152900,62256384,480,480,480,480,0
|
|
20240902,152800,62256384,480,480,480,480,0
|
|
20240902,152700,62256384,480,480,480,480,0
|
|
20240902,152600,62256384,480,480,480,480,0
|
|
20240902,152500,62256384,480,480,480,480,0
|
|
20240902,152400,62256384,480,480,480,480,0
|
|
20240902,152300,62256384,480,480,480,480,0
|
|
20240902,152200,62256384,480,480,480,480,0
|
|
20240902,152100,62256384,480,480,480,480,0
|
|
20240902,152000,62256384,480,480,480,480,0
|
|
20240902,151900,62256384,480,477,480,477,4100
|
|
20240902,151800,60295412,478,478,478,478,0
|
|
20240902,151700,60295412,478,478,478,478,0
|
|
20240902,151600,60295412,478,478,478,478,0
|
|
20240902,151500,60295412,478,478,478,478,0
|
|
20240902,151400,60295412,478,478,478,478,0
|
|
20240902,151300,60295412,478,478,478,478,1
|
|
20240902,151200,60294934,474,474,474,474,0
|
|
20240902,151100,60294934,474,474,474,474,0
|
|
20240902,151000,60294934,474,474,474,474,0
|
|
20240902,150900,60294934,474,476,476,474,15000
|
|
20240902,150800,53174944,475,475,475,475,0
|
|
20240902,150700,53174944,475,475,475,475,0
|
|
20240902,150600,53174944,475,475,475,475,0
|
|
20240902,150500,53174944,475,476,476,475,3407
|
|
20240902,150400,51555408,477,477,477,477,0
|
|
20240902,150300,51555408,477,477,477,477,0
|
|
20240902,150200,51555408,477,477,477,477,0
|
|
20240902,150100,51555408,477,477,477,477,0
|
|
20240902,150000,51555408,477,477,477,477,0
|
|
20240902,145900,51555408,477,477,477,477,0
|
|
20240902,145800,51555408,477,477,477,477,0
|
|
20240902,145700,51555408,477,477,477,477,0
|
|
20240902,145600,51555408,477,477,477,477,0
|
|
20240902,145500,51555408,477,477,477,477,0
|
|
20240902,145400,51555408,477,477,477,477,1000
|
|
20240902,145300,51078408,477,477,477,477,0
|
|
20240902,145200,51078408,477,477,477,477,0
|
|
20240902,145100,51078408,477,477,477,477,0
|
|
20240902,145000,51078408,477,477,477,477,0
|
|
20240902,144900,51078408,477,477,477,477,0
|
|
20240902,144800,51078408,477,477,477,477,1000
|
|
20240902,144700,50601408,477,477,477,477,1000
|
|
20240902,144600,50124408,479,479,479,479,0
|
|
20240902,144500,50124408,479,479,479,479,0
|
|
20240902,144400,50124408,479,479,479,479,0
|
|
20240902,144300,50124408,479,479,479,479,0
|
|
20240902,144200,50124408,479,479,479,479,0
|
|
20240902,144100,50124408,479,479,479,479,0
|
|
20240902,144000,50124408,479,479,479,479,0
|
|
20240902,143900,50124408,479,479,479,479,0
|
|
20240902,143800,50124408,479,479,479,479,0
|
|
20240902,143700,50124408,479,479,479,479,0
|
|
20240902,143600,50124408,479,479,479,479,0
|
|
20240902,143500,50124408,479,479,479,479,0
|
|
20240902,143400,50124408,479,479,479,479,0
|
|
20240902,143300,50124408,479,479,479,479,0
|
|
20240902,143200,50124408,479,479,479,479,0
|
|
20240902,143100,50124408,479,479,479,479,0
|
|
20240902,143000,50124408,479,479,479,479,0
|
|
20240902,142900,50124408,479,479,479,479,0
|
|
20240902,142800,50124408,479,479,479,479,0
|
|
20240902,142700,50124408,479,479,479,479,0
|
|
20240902,142600,50124408,479,479,479,479,0
|
|
20240902,142500,50124408,479,479,479,479,0
|
|
20240902,142400,50124408,479,479,479,479,0
|
|
20240902,142300,50124408,479,479,479,479,0
|
|
20240902,142200,50124408,479,479,479,479,0
|
|
20240902,142100,50124408,479,479,479,479,0
|
|
20240902,142000,50124408,479,479,479,479,0
|
|
20240902,141900,50124408,479,479,479,479,0
|
|
20240902,141800,50124408,479,479,479,479,0
|
|
20240902,141700,50124408,479,479,479,479,0
|
|
20240902,141600,50124408,479,479,479,479,0
|
|
20240902,141500,50124408,479,479,479,479,1
|
|
20240902,141400,50123929,476,476,476,476,0
|
|
20240902,141300,50123929,476,476,476,476,0
|
|
20240902,141200,50123929,476,476,476,476,0
|
|
20240902,141100,50123929,476,476,476,476,0
|
|
20240902,141000,50123929,476,476,476,476,346
|
|
20240902,140900,49959233,476,476,476,476,0
|
|
20240902,140800,49959233,476,476,476,476,0
|
|
20240902,140700,49959233,476,476,476,476,0
|
|
20240902,140600,49959233,476,476,476,476,2
|
|
20240902,140500,49958281,476,476,476,476,0
|
|
20240902,140400,49958281,476,476,476,476,0
|
|
20240902,140300,49958281,476,476,476,476,88
|
|
20240902,140200,49916393,477,477,477,477,0
|
|
20240902,140100,49916393,477,477,477,477,0
|
|
20240902,140000,49916393,477,477,477,477,0
|
|
20240902,135900,49916393,477,477,477,477,0
|
|
20240902,135800,49916393,477,477,477,477,12
|
|
20240902,135700,49910669,477,477,477,477,0
|
|
20240902,135600,49910669,477,477,477,477,0
|
|
20240902,135500,49910669,477,477,477,477,0
|
|
20240902,135400,49910669,477,477,477,477,6186
|
|
20240902,135300,46959947,477,477,477,477,0
|
|
20240902,135200,46959947,477,477,477,477,0
|
|
20240902,135100,46959947,477,477,477,477,0
|
|
20240902,135000,46959947,477,477,477,477,10515
|
|
20240902,134900,41944292,477,477,477,477,0
|
|
20240902,134800,41944292,477,477,477,477,0
|
|
20240902,134700,41944292,477,477,477,477,0
|
|
20240902,134600,41944292,477,477,477,477,0
|
|
20240902,134500,41944292,477,477,477,477,0
|
|
20240902,134400,41944292,477,477,477,477,3
|
|
20240902,134300,41942861,477,477,477,477,0
|
|
20240902,134200,41942861,477,477,477,477,0
|
|
20240902,134100,41942861,477,477,477,477,0
|
|
20240902,134000,41942861,477,477,477,477,0
|
|
20240902,133900,41942861,477,477,477,477,0
|
|
20240902,133800,41942861,477,477,477,477,0
|
|
20240902,133700,41942861,477,477,477,477,0
|
|
20240902,133600,41942861,477,477,477,477,0
|
|
20240902,133500,41942861,477,477,477,477,16768
|
|
20240902,133400,33944525,477,477,477,477,0
|
|
20240902,133300,33944525,477,477,477,477,0
|
|
20240902,133200,33944525,477,477,477,477,0
|
|
20240902,133100,33944525,477,477,477,477,63
|
|
20240902,133000,33914474,477,477,477,477,0
|
|
20240902,132900,33914474,477,477,477,477,0
|
|
20240902,132800,33914474,477,477,477,477,0
|
|
20240902,132700,33914474,477,477,477,477,0
|
|
20240902,132600,33914474,477,477,477,477,0
|
|
20240902,132500,33914474,477,477,477,477,0
|
|
20240902,132400,33914474,477,477,477,477,0
|
|
20240902,132300,33914474,477,477,477,477,0
|
|
20240902,132200,33914474,477,477,477,477,0
|
|
20240902,132100,33914474,477,477,477,477,20
|
|
20240902,132000,33904934,476,476,476,476,1027
|
|
20240902,131900,33416082,477,477,477,477,0
|
|
20240902,131800,33416082,477,477,477,477,0
|
|
20240902,131700,33416082,477,477,477,477,0
|
|
20240902,131600,33416082,477,477,477,477,0
|
|
20240902,131500,33416082,477,477,477,477,0
|
|
20240902,131400,33416082,477,477,477,477,0
|
|
20240902,131300,33416082,477,477,477,477,0
|
|
20240902,131200,33416082,477,477,477,477,0
|
|
20240902,131100,33416082,477,477,477,477,0
|
|
20240902,131000,33416082,477,477,477,477,0
|
|
20240902,130900,33416082,477,477,477,477,0
|
|
20240902,130800,33416082,477,477,477,477,0
|
|
20240902,130700,33416082,477,477,477,477,0
|
|
20240902,130600,33416082,477,477,477,477,0
|
|
20240902,130500,33416082,477,477,477,477,0
|
|
20240902,130400,33416082,477,477,477,477,0
|
|
20240902,130300,33416082,477,477,477,477,0
|
|
20240902,130200,33416082,477,477,477,477,0
|
|
20240902,130100,33416082,477,477,477,477,0
|
|
20240902,130000,33416082,477,477,477,477,0
|
|
20240902,125900,33416082,477,477,477,477,0
|
|
20240902,125800,33416082,477,477,477,477,0
|
|
20240902,125700,33416082,477,477,477,477,0
|
|
20240902,125600,33416082,477,477,477,477,0
|
|
20240902,125500,33416082,477,477,477,477,0
|
|
20240902,125400,33416082,477,477,477,477,0
|
|
20240902,125300,33416082,477,477,477,477,0
|
|
20240902,125200,33416082,477,477,477,477,0
|
|
20240902,125100,33416082,477,477,477,477,0
|
|
20240902,125000,33416082,477,477,477,477,0
|
|
20240902,124900,33416082,477,477,477,477,0
|
|
20240902,124800,33416082,477,477,477,477,25
|
|
20240902,124700,33404157,477,477,477,477,40
|
|
20240902,124600,33385077,477,477,477,477,0
|
|
20240902,124500,33385077,477,477,477,477,0
|
|
20240902,124400,33385077,477,477,477,477,0
|
|
20240902,124300,33385077,477,477,477,477,0
|
|
20240902,124200,33385077,477,477,477,477,0
|
|
20240902,124100,33385077,477,477,477,477,0
|
|
20240902,124000,33385077,477,477,477,477,0
|
|
20240902,123900,33385077,477,477,477,477,0
|
|
20240902,123800,33385077,477,477,477,477,1
|
|
20240902,123700,33384600,477,477,477,477,0
|
|
20240902,123600,33384600,477,477,477,477,0
|
|
20240902,123500,33384600,477,477,477,477,0
|
|
20240902,123400,33384600,477,477,477,477,0
|
|
20240902,123300,33384600,477,477,477,477,0
|
|
20240902,123200,33384600,477,477,477,477,0
|
|
20240902,123100,33384600,477,477,477,477,0
|
|
20240902,123000,33384600,477,477,477,477,15
|
|
20240902,122900,33377445,477,477,477,477,0
|
|
20240902,122800,33377445,477,477,477,477,0
|
|
20240902,122700,33377445,477,477,477,477,0
|
|
20240902,122600,33377445,477,477,477,477,0
|
|
20240902,122500,33377445,477,477,477,477,0
|
|
20240902,122400,33377445,477,477,477,477,0
|
|
20240902,122300,33377445,477,477,477,477,0
|
|
20240902,122200,33377445,477,477,477,477,0
|
|
20240902,122100,33377445,477,477,477,477,0
|
|
20240902,122000,33377445,477,477,477,477,0
|
|
20240902,121900,33377445,477,477,477,477,0
|
|
20240902,121800,33377445,477,477,477,477,0
|
|
20240902,121700,33377445,477,477,477,477,0
|
|
20240902,121600,33377445,477,477,477,477,0
|
|
20240902,121500,33377445,477,477,477,477,0
|
|
20240902,121400,33377445,477,477,477,477,0
|
|
20240902,121300,33377445,477,477,477,477,0
|
|
20240902,121200,33377445,477,477,477,477,0
|
|
20240902,121100,33377445,477,477,477,477,0
|
|
20240902,121000,33377445,477,477,477,477,0
|
|
20240902,120900,33377445,477,477,477,477,0
|
|
20240902,120800,33377445,477,477,477,477,0
|
|
20240902,120700,33377445,477,477,477,477,0
|
|
20240902,120600,33377445,477,477,477,477,0
|
|
20240902,120500,33377445,477,477,477,477,0
|
|
20240902,120400,33377445,477,477,477,477,0
|
|
20240902,120300,33377445,477,477,477,477,0
|
|
20240902,120200,33377445,477,477,477,477,0
|
|
20240902,120100,33377445,477,477,477,477,0
|
|
20240902,120000,33377445,477,477,477,477,0
|
|
20240902,115900,33377445,477,477,477,477,0
|
|
20240902,115800,33377445,477,477,477,477,0
|
|
20240902,115700,33377445,477,477,477,477,0
|
|
20240902,115600,33377445,477,477,477,477,0
|
|
20240902,115500,33377445,477,477,477,477,0
|
|
20240902,115400,33377445,477,477,477,477,0
|
|
20240902,115300,33377445,477,477,477,477,0
|
|
20240902,115200,33377445,477,477,477,477,0
|
|
20240902,115100,33377445,477,477,477,477,0
|
|
20240902,115000,33377445,477,477,477,477,0
|
|
20240902,114900,33377445,477,477,477,477,0
|
|
20240902,114800,33377445,477,477,477,477,0
|
|
20240902,114700,33377445,477,477,477,477,0
|
|
20240902,114600,33377445,477,477,477,477,0
|
|
20240902,114500,33377445,477,477,477,477,0
|
|
20240902,114400,33377445,477,477,477,477,0
|
|
20240902,114300,33377445,477,477,477,477,0
|
|
20240902,114200,33377445,477,477,477,477,0
|
|
20240902,114100,33377445,477,477,477,477,0
|
|
20240902,114000,33377445,477,477,477,477,0
|
|
20240902,113900,33377445,477,477,477,477,0
|
|
20240902,113800,33377445,477,477,477,477,0
|
|
20240902,113700,33377445,477,477,477,477,0
|
|
20240902,113600,33377445,477,477,477,477,0
|
|
20240902,113500,33377445,477,477,477,477,0
|
|
20240902,113400,33377445,477,477,477,477,0
|
|
20240902,113300,33377445,477,477,477,477,0
|
|
20240902,113200,33377445,477,477,477,477,0
|
|
20240902,113100,33377445,477,477,477,477,0
|
|
20240902,113000,33377445,477,477,477,477,0
|
|
20240902,112900,33377445,477,477,477,477,0
|
|
20240902,112800,33377445,477,477,477,477,0
|
|
20240902,112700,33377445,477,477,477,477,0
|
|
20240902,112600,33377445,477,477,477,477,0
|
|
20240902,112500,33377445,477,477,477,477,0
|
|
20240902,112400,33377445,477,477,477,477,0
|
|
20240902,112300,33377445,477,477,477,477,0
|
|
20240902,112200,33377445,477,477,477,477,0
|
|
20240902,112100,33377445,477,477,477,477,0
|
|
20240902,112000,33377445,477,477,477,477,0
|
|
20240902,111900,33377445,477,477,477,477,0
|
|
20240902,111800,33377445,477,477,477,477,0
|
|
20240902,111700,33377445,477,477,477,477,0
|
|
20240902,111600,33377445,477,477,477,477,0
|
|
20240902,111500,33377445,477,477,477,477,0
|
|
20240902,111400,33377445,477,477,477,477,0
|
|
20240902,111300,33377445,477,477,477,477,0
|
|
20240902,111200,33377445,477,477,477,477,0
|
|
20240902,111100,33377445,477,478,478,477,24
|
|
20240902,111000,33365985,477,477,477,477,0
|
|
20240902,110900,33365985,477,477,477,477,0
|
|
20240902,110800,33365985,477,477,477,477,0
|
|
20240902,110700,33365985,477,477,477,477,0
|
|
20240902,110600,33365985,477,477,477,477,0
|
|
20240902,110500,33365985,477,477,477,477,0
|
|
20240902,110400,33365985,477,477,477,477,0
|
|
20240902,110300,33365985,477,477,477,477,0
|
|
20240902,110200,33365985,477,477,477,477,0
|
|
20240902,110100,33365985,477,477,477,477,0
|
|
20240902,110000,33365985,477,477,477,477,0
|
|
20240902,105900,33365985,477,477,477,477,1000
|
|
20240902,105800,32888985,479,479,479,479,0
|
|
20240902,105700,32888985,479,479,479,479,0
|
|
20240902,105600,32888985,479,479,479,479,0
|
|
20240902,105500,32888985,479,479,479,479,0
|
|
20240902,105400,32888985,479,479,479,479,0
|
|
20240902,105300,32888985,479,479,479,479,0
|
|
20240902,105200,32888985,479,479,479,479,0
|
|
20240902,105100,32888985,479,479,479,479,0
|
|
20240902,105000,32888985,479,479,479,479,3
|
|
20240902,104900,32887548,478,478,478,478,0
|
|
20240902,104800,32887548,478,478,478,478,0
|
|
20240902,104700,32887548,478,478,478,478,0
|
|
20240902,104600,32887548,478,478,478,478,0
|
|
20240902,104500,32887548,478,478,478,478,0
|
|
20240902,104400,32887548,478,479,479,478,317
|
|
20240902,104300,32735902,479,479,479,479,0
|
|
20240902,104200,32735902,479,479,479,479,0
|
|
20240902,104100,32735902,479,479,479,479,80
|
|
20240902,104000,32697582,479,479,479,479,0
|
|
20240902,103900,32697582,479,479,479,479,0
|
|
20240902,103800,32697582,479,479,479,479,0
|
|
20240902,103700,32697582,479,479,479,479,0
|
|
20240902,103600,32697582,479,479,479,479,0
|
|
20240902,103500,32697582,479,479,479,479,400
|
|
20240902,103400,32505982,479,479,479,479,0
|
|
20240902,103300,32505982,479,479,479,479,1000
|
|
20240902,103200,32026982,479,479,479,479,0
|
|
20240902,103100,32026982,479,479,479,479,0
|
|
20240902,103000,32026982,479,479,479,479,0
|
|
20240902,102900,32026982,479,479,479,479,0
|
|
20240902,102800,32026982,479,479,479,479,0
|
|
20240902,102700,32026982,479,479,479,479,0
|
|
20240902,102600,32026982,479,479,479,479,0
|
|
20240902,102500,32026982,479,479,479,479,0
|
|
20240902,102400,32026982,479,479,479,479,1
|
|
20240902,102300,32026503,479,479,479,479,19
|
|
20240902,102200,32017402,479,479,479,479,0
|
|
20240902,102100,32017402,479,479,479,479,0
|
|
20240902,102000,32017402,479,479,479,479,0
|
|
20240902,101900,32017402,479,479,479,479,0
|
|
20240902,101800,32017402,479,479,479,479,0
|
|
20240902,101700,32017402,479,479,479,479,0
|
|
20240902,101600,32017402,479,479,479,479,0
|
|
20240902,101500,32017402,479,479,479,479,1500
|
|
20240902,101400,31298902,478,478,478,478,0
|
|
20240902,101300,31298902,478,478,478,478,0
|
|
20240902,101200,31298902,478,478,478,478,0
|
|
20240902,101100,31298902,478,478,478,478,0
|
|
20240902,101000,31298902,478,478,478,478,0
|
|
20240902,100900,31298902,478,478,478,478,12948
|
|
20240902,100800,25109758,478,478,478,478,0
|
|
20240902,100700,25109758,478,478,478,478,0
|
|
20240902,100600,25109758,478,478,478,478,0
|
|
20240902,100500,25109758,478,478,478,478,0
|
|
20240902,100400,25109758,478,478,478,478,0
|
|
20240902,100300,25109758,478,478,478,478,10
|
|
20240902,100200,25104978,478,478,478,478,3
|
|
20240902,100100,25103544,478,478,478,478,0
|
|
20240902,100000,25103544,478,478,478,478,0
|
|
20240902,095900,25103544,478,478,478,478,0
|
|
20240902,095800,25103544,478,478,478,478,20
|
|
20240902,095700,25093984,478,478,478,478,0
|
|
20240902,095600,25093984,478,478,478,478,0
|
|
20240902,095500,25093984,478,478,478,478,0
|
|
20240902,095400,25093984,478,478,478,478,0
|
|
20240902,095300,25093984,478,478,478,478,0
|
|
20240902,095200,25093984,478,478,478,478,1
|
|
20240902,095100,25093506,478,478,478,478,0
|
|
20240902,095000,25093506,478,478,478,478,0
|
|
20240902,094900,25093506,478,478,478,478,0
|
|
20240902,094800,25093506,478,478,478,478,11
|
|
20240902,094700,25088248,478,478,478,478,1
|
|
20240902,094600,25087770,478,478,478,478,1
|
|
20240902,094500,25087292,478,478,478,478,1
|
|
20240902,094400,25086814,475,475,475,475,0
|
|
20240902,094300,25086814,475,477,477,475,2958
|
|
20240902,094200,23680764,478,478,478,478,0
|
|
20240902,094100,23680764,478,478,478,478,5
|
|
20240902,094000,23678374,478,478,478,478,0
|
|
20240902,093900,23678374,478,478,478,478,0
|
|
20240902,093800,23678374,478,478,478,478,0
|
|
20240902,093700,23678374,478,478,478,478,0
|
|
20240902,093600,23678374,478,478,478,478,0
|
|
20240902,093500,23678374,478,478,478,478,1497
|
|
20240902,093400,22962808,478,478,478,478,0
|
|
20240902,093300,22962808,478,478,478,478,0
|
|
20240902,093200,22962808,478,478,478,478,0
|
|
20240902,093100,22962808,478,478,478,478,0
|
|
20240902,093000,22962808,478,478,478,478,0
|
|
20240902,092900,22962808,478,478,478,478,0
|
|
20240902,092800,22962808,478,478,478,478,0
|
|
20240902,092700,22962808,478,478,478,478,2699
|
|
20240902,092600,21672686,478,478,478,478,2700
|
|
20240902,092500,20382086,479,479,479,479,2041
|
|
20240902,092400,19404447,479,479,479,479,0
|
|
20240902,092300,19404447,479,479,479,479,0
|
|
20240902,092200,19404447,479,479,479,479,1
|
|
20240902,092100,19403968,480,480,480,480,0
|
|
20240902,092000,19403968,480,480,480,480,0
|
|
20240902,091900,19403968,480,480,480,480,0
|
|
20240902,091800,19403968,480,480,480,480,0
|
|
20240902,091700,19403968,480,482,482,480,125
|
|
20240902,091600,19343964,483,483,483,483,2
|
|
20240902,091500,19342998,486,486,486,486,0
|
|
20240902,091400,19342998,486,486,486,486,0
|
|
20240902,091300,19342998,486,486,486,486,4042
|
|
20240902,091200,17378586,484,484,484,484,100
|
|
20240902,091100,17330186,484,484,484,484,100
|
|
20240902,091000,17281786,484,484,484,484,300
|
|
20240902,090900,17136586,484,484,484,484,0
|
|
20240902,090800,17136586,484,484,484,484,0
|
|
20240902,090700,17136586,484,484,484,484,1
|
|
20240902,090600,17136102,480,479,480,479,29977
|
|
20240902,090500,2747866,479,475,479,475,5000
|
|
20240902,090400,358111,475,475,475,475,644
|
|
20240902,090300,52211,479,479,479,479,0
|
|
20240902,090200,52211,479,479,479,479,0
|
|
20240902,090100,52211,479,479,479,479,0
|
|
20240902,090000,52211,479,479,479,479,109
|