620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191700,111103064,478,478,478,478,8642
|
|
20240903,191600,111103064,478,478,478,478,0
|
|
20240903,191500,111103064,478,478,478,478,0
|
|
20240903,191400,111103064,478,478,478,478,0
|
|
20240903,191300,111103064,478,478,478,478,0
|
|
20240903,191200,111103064,478,478,478,478,0
|
|
20240903,191100,111103064,478,478,478,478,0
|
|
20240903,191000,111103064,478,478,478,478,0
|
|
20240903,190900,111103064,478,478,478,478,0
|
|
20240903,190800,111103064,478,478,478,478,0
|
|
20240903,190700,111103064,478,478,478,478,0
|
|
20240903,190600,111103064,478,478,478,478,0
|
|
20240903,190500,111103064,478,478,478,478,0
|
|
20240903,190400,111103064,478,478,478,478,0
|
|
20240903,190300,111103064,478,478,478,478,0
|
|
20240903,190200,111103064,478,478,478,478,0
|
|
20240903,190100,111103064,478,478,478,478,0
|
|
20240903,190000,111103064,478,478,478,478,0
|
|
20240903,185900,111103064,478,478,478,478,0
|
|
20240903,185800,111103064,478,478,478,478,0
|
|
20240903,185700,111103064,478,478,478,478,0
|
|
20240903,185600,111103064,478,478,478,478,0
|
|
20240903,185500,111103064,478,478,478,478,0
|
|
20240903,185400,111103064,478,478,478,478,0
|
|
20240903,185300,111103064,478,478,478,478,0
|
|
20240903,185200,111103064,478,478,478,478,0
|
|
20240903,185100,111103064,478,478,478,478,0
|
|
20240903,185000,111103064,478,478,478,478,0
|
|
20240903,184900,111103064,478,478,478,478,0
|
|
20240903,184800,111103064,478,478,478,478,0
|
|
20240903,184700,111103064,478,478,478,478,8642
|
|
20240903,184600,111103064,478,478,478,478,0
|
|
20240903,184500,111103064,478,478,478,478,0
|
|
20240903,184400,111103064,478,478,478,478,0
|
|
20240903,184300,111103064,478,478,478,478,0
|
|
20240903,184200,111103064,478,478,478,478,0
|
|
20240903,184100,111103064,478,478,478,478,0
|
|
20240903,184000,111103064,478,478,478,478,0
|
|
20240903,183900,111103064,478,478,478,478,0
|
|
20240903,183800,111103064,478,478,478,478,0
|
|
20240903,183700,111103064,478,478,478,478,0
|
|
20240903,183600,111103064,478,478,478,478,0
|
|
20240903,183500,111103064,478,478,478,478,0
|
|
20240903,183400,111103064,478,478,478,478,0
|
|
20240903,183300,111103064,478,478,478,478,0
|
|
20240903,183200,111103064,478,478,478,478,0
|
|
20240903,183100,111103064,478,478,478,478,0
|
|
20240903,183000,111103064,478,478,478,478,0
|
|
20240903,182900,111103064,478,478,478,478,0
|
|
20240903,182800,111103064,478,478,478,478,0
|
|
20240903,182700,111103064,478,478,478,478,0
|
|
20240903,182600,111103064,478,478,478,478,0
|
|
20240903,182500,111103064,478,478,478,478,0
|
|
20240903,182400,111103064,478,478,478,478,0
|
|
20240903,182300,111103064,478,478,478,478,0
|
|
20240903,182200,111103064,478,478,478,478,0
|
|
20240903,182100,111103064,478,478,478,478,0
|
|
20240903,182000,111103064,478,478,478,478,0
|
|
20240903,181900,111103064,478,478,478,478,0
|
|
20240903,181800,111103064,478,478,478,478,0
|
|
20240903,181700,111103064,478,478,478,478,8642
|
|
20240903,181600,111103064,478,478,478,478,0
|
|
20240903,181500,111103064,478,478,478,478,0
|
|
20240903,181400,111103064,478,478,478,478,0
|
|
20240903,181300,111103064,478,478,478,478,0
|
|
20240903,181200,111103064,478,478,478,478,0
|
|
20240903,181100,111103064,478,478,478,478,0
|
|
20240903,181000,111103064,478,478,478,478,0
|
|
20240903,180900,111103064,478,478,478,478,0
|
|
20240903,180800,111103064,478,478,478,478,0
|
|
20240903,180700,111103064,478,478,478,478,0
|
|
20240903,180600,111103064,478,478,478,478,0
|
|
20240903,180500,111103064,478,478,478,478,0
|
|
20240903,180400,111103064,478,478,478,478,0
|
|
20240903,180300,111103064,478,478,478,478,0
|
|
20240903,180200,111103064,478,478,478,478,0
|
|
20240903,180100,111103064,478,478,478,478,0
|
|
20240903,180000,111103064,478,478,478,478,0
|
|
20240903,175900,111103064,478,478,478,478,0
|
|
20240903,175800,111103064,478,478,478,478,0
|
|
20240903,175700,111103064,478,478,478,478,0
|
|
20240903,175600,111103064,478,478,478,478,0
|
|
20240903,175500,111103064,478,478,478,478,0
|
|
20240903,175400,111103064,478,478,478,478,0
|
|
20240903,175300,111103064,478,478,478,478,0
|
|
20240903,175200,111103064,478,478,478,478,0
|
|
20240903,175100,111103064,478,478,478,478,0
|
|
20240903,175000,111103064,478,478,478,478,0
|
|
20240903,174900,111103064,478,478,478,478,0
|
|
20240903,174800,111103064,478,478,478,478,0
|
|
20240903,174700,111103064,478,478,478,478,8642
|
|
20240903,174600,111103064,478,478,478,478,0
|
|
20240903,174500,111103064,478,478,478,478,0
|
|
20240903,174400,111103064,478,478,478,478,0
|
|
20240903,174300,111103064,478,478,478,478,0
|
|
20240903,174200,111103064,478,478,478,478,0
|
|
20240903,174100,111103064,478,478,478,478,0
|
|
20240903,174000,111103064,478,478,478,478,0
|
|
20240903,173900,111103064,478,478,478,478,0
|
|
20240903,173800,111103064,478,478,478,478,0
|
|
20240903,173700,111103064,478,478,478,478,0
|
|
20240903,173600,111103064,478,478,478,478,0
|
|
20240903,173500,111103064,478,478,478,478,0
|
|
20240903,173400,111103064,478,478,478,478,0
|
|
20240903,173300,111103064,478,478,478,478,0
|
|
20240903,173200,111103064,478,478,478,478,0
|
|
20240903,173100,111103064,478,478,478,478,0
|
|
20240903,173000,111103064,478,478,478,478,0
|
|
20240903,172900,111103064,478,478,478,478,0
|
|
20240903,172800,111103064,478,478,478,478,0
|
|
20240903,172700,111103064,478,478,478,478,0
|
|
20240903,172600,111103064,478,478,478,478,0
|
|
20240903,172500,111103064,478,478,478,478,0
|
|
20240903,172400,111103064,478,478,478,478,0
|
|
20240903,172300,111103064,478,478,478,478,0
|
|
20240903,172200,111103064,478,478,478,478,0
|
|
20240903,172100,111103064,478,478,478,478,0
|
|
20240903,172000,111103064,478,478,478,478,0
|
|
20240903,171900,111103064,478,478,478,478,0
|
|
20240903,171800,111103064,478,478,478,478,0
|
|
20240903,171700,111103064,478,478,478,478,8642
|
|
20240903,171600,111103064,478,478,478,478,0
|
|
20240903,171500,111103064,478,478,478,478,0
|
|
20240903,171400,111103064,478,478,478,478,0
|
|
20240903,171300,111103064,478,478,478,478,0
|
|
20240903,171200,111103064,478,478,478,478,0
|
|
20240903,171100,111103064,478,478,478,478,0
|
|
20240903,171000,111103064,478,478,478,478,0
|
|
20240903,170900,111103064,478,478,478,478,0
|
|
20240903,170800,111103064,478,478,478,478,0
|
|
20240903,170700,111103064,478,478,478,478,0
|
|
20240903,170600,111103064,478,478,478,478,0
|
|
20240903,170500,111103064,478,478,478,478,0
|
|
20240903,170400,111103064,478,478,478,478,0
|
|
20240903,170300,111103064,478,478,478,478,0
|
|
20240903,170200,111103064,478,478,478,478,0
|
|
20240903,170100,111103064,478,478,478,478,0
|
|
20240903,170000,111103064,478,478,478,478,0
|
|
20240903,165900,111103064,478,478,478,478,0
|
|
20240903,165800,111103064,478,478,478,478,0
|
|
20240903,165700,111103064,478,478,478,478,0
|
|
20240903,165600,111103064,478,478,478,478,0
|
|
20240903,165500,111103064,478,478,478,478,0
|
|
20240903,165400,111103064,478,478,478,478,0
|
|
20240903,165300,111103064,478,478,478,478,0
|
|
20240903,165200,111103064,478,478,478,478,0
|
|
20240903,165100,111103064,478,478,478,478,0
|
|
20240903,165000,111103064,478,478,478,478,0
|
|
20240903,164900,111103064,478,478,478,478,0
|
|
20240903,164800,111103064,478,478,478,478,0
|
|
20240903,164700,111103064,478,478,478,478,8642
|
|
20240903,164600,111103064,478,478,478,478,0
|
|
20240903,164500,111103064,478,478,478,478,0
|
|
20240903,164400,111103064,478,478,478,478,0
|
|
20240903,164300,111103064,478,478,478,478,0
|
|
20240903,164200,111103064,478,478,478,478,0
|
|
20240903,164100,111103064,478,478,478,478,0
|
|
20240903,164000,111103064,478,478,478,478,0
|
|
20240903,163900,111103064,478,478,478,478,0
|
|
20240903,163800,111103064,478,478,478,478,0
|
|
20240903,163700,111103064,478,478,478,478,0
|
|
20240903,163600,111103064,478,478,478,478,0
|
|
20240903,163500,111103064,478,478,478,478,0
|
|
20240903,163400,111103064,478,478,478,478,0
|
|
20240903,163300,111103064,478,478,478,478,0
|
|
20240903,163200,111103064,478,478,478,478,0
|
|
20240903,163100,111103064,478,478,478,478,0
|
|
20240903,163000,111103064,478,478,478,478,0
|
|
20240903,162900,111103064,478,478,478,478,0
|
|
20240903,162800,111103064,478,478,478,478,0
|
|
20240903,162700,111103064,478,478,478,478,0
|
|
20240903,162600,111103064,478,478,478,478,0
|
|
20240903,162500,111103064,478,478,478,478,0
|
|
20240903,162400,111103064,478,478,478,478,0
|
|
20240903,162300,111103064,478,478,478,478,0
|
|
20240903,162200,111103064,478,478,478,478,0
|
|
20240903,162100,111103064,478,478,478,478,0
|
|
20240903,162000,111103064,478,478,478,478,0
|
|
20240903,161900,111103064,478,478,478,478,0
|
|
20240903,161800,111103064,478,478,478,478,0
|
|
20240903,161700,111103064,478,478,478,478,8642
|
|
20240903,161600,111103064,478,478,478,478,0
|
|
20240903,161500,111103064,478,478,478,478,0
|
|
20240903,161400,111103064,478,478,478,478,0
|
|
20240903,161300,111103064,478,478,478,478,0
|
|
20240903,161200,111103064,478,478,478,478,0
|
|
20240903,161100,111103064,478,478,478,478,0
|
|
20240903,161000,111103064,478,478,478,478,0
|
|
20240903,160900,111103064,478,478,478,478,0
|
|
20240903,160800,111103064,478,478,478,478,0
|
|
20240903,160700,111103064,478,478,478,478,0
|
|
20240903,160600,111103064,478,478,478,478,0
|
|
20240903,160500,111103064,478,478,478,478,0
|
|
20240903,160400,111103064,478,478,478,478,0
|
|
20240903,160300,111103064,478,478,478,478,0
|
|
20240903,160200,111103064,478,478,478,478,0
|
|
20240903,160100,111103064,478,478,478,478,0
|
|
20240903,160000,111103064,478,478,478,478,0
|
|
20240903,155900,111103064,478,478,478,478,0
|
|
20240903,155800,111103064,478,478,478,478,0
|
|
20240903,155700,111103064,478,478,478,478,0
|
|
20240903,155600,111103064,478,478,478,478,0
|
|
20240903,155500,111103064,478,478,478,478,0
|
|
20240903,155400,111103064,478,478,478,478,0
|
|
20240903,155300,111103064,478,478,478,478,0
|
|
20240903,155200,111103064,478,478,478,478,0
|
|
20240903,155100,111103064,478,478,478,478,0
|
|
20240903,155000,111103064,478,478,478,478,0
|
|
20240903,154900,111103064,478,478,478,478,0
|
|
20240903,154800,111103064,478,478,478,478,0
|
|
20240903,154700,111103064,478,478,478,478,8642
|
|
20240903,154600,111103064,478,478,478,478,0
|
|
20240903,154500,111103064,478,478,478,478,0
|
|
20240903,154400,111103064,478,478,478,478,0
|
|
20240903,154300,111103064,478,478,478,478,0
|
|
20240903,154200,111103064,478,478,478,478,0
|
|
20240903,154100,111103064,478,478,478,478,0
|
|
20240903,154000,111103064,478,478,478,478,0
|
|
20240903,153900,111103064,478,478,478,478,0
|
|
20240903,153800,111103064,478,478,478,478,0
|
|
20240903,153700,111103064,478,478,478,478,0
|
|
20240903,153600,111103064,478,478,478,478,0
|
|
20240903,153500,111103064,478,478,478,478,0
|
|
20240903,153400,111103064,478,478,478,478,0
|
|
20240903,153300,111103064,478,478,478,478,0
|
|
20240903,153200,111103064,478,478,478,478,0
|
|
20240903,153100,111103064,478,478,478,478,0
|
|
20240903,153000,111103064,478,478,478,478,8642
|
|
20240903,152900,106972188,478,478,478,478,0
|
|
20240903,152800,106972188,478,478,478,478,0
|
|
20240903,152700,106972188,478,478,478,478,0
|
|
20240903,152600,106972188,478,478,478,478,0
|
|
20240903,152500,106972188,478,478,478,478,0
|
|
20240903,152400,106972188,478,478,478,478,0
|
|
20240903,152300,106972188,478,478,478,478,0
|
|
20240903,152200,106972188,478,478,478,478,0
|
|
20240903,152100,106972188,478,478,478,478,0
|
|
20240903,152000,106972188,478,478,478,478,0
|
|
20240903,151900,106972188,478,477,478,477,40000
|
|
20240903,151800,87857188,478,478,478,478,1777
|
|
20240903,151700,87007782,478,478,478,478,2000
|
|
20240903,151600,86051782,479,479,479,479,100
|
|
20240903,151500,86003882,479,479,479,479,90
|
|
20240903,151400,85960772,479,478,479,478,10001
|
|
20240903,151300,81177982,478,478,478,478,4117
|
|
20240903,151200,79210056,478,478,478,478,0
|
|
20240903,151100,79210056,478,477,478,477,2654
|
|
20240903,151000,77942996,478,475,478,475,11110
|
|
20240903,150900,72646291,473,473,473,473,0
|
|
20240903,150800,72646291,473,473,473,473,0
|
|
20240903,150700,72646291,473,474,474,473,376
|
|
20240903,150600,72468243,473,473,473,473,0
|
|
20240903,150500,72468243,473,473,473,473,0
|
|
20240903,150400,72468243,473,473,473,473,0
|
|
20240903,150300,72468243,473,473,473,473,0
|
|
20240903,150200,72468243,473,473,473,473,0
|
|
20240903,150100,72468243,473,473,473,473,0
|
|
20240903,150000,72468243,473,473,473,473,0
|
|
20240903,145900,72468243,473,473,473,473,0
|
|
20240903,145800,72468243,473,473,473,473,0
|
|
20240903,145700,72468243,473,473,473,473,0
|
|
20240903,145600,72468243,473,473,473,473,0
|
|
20240903,145500,72468243,473,473,473,473,0
|
|
20240903,145400,72468243,473,473,473,473,0
|
|
20240903,145300,72468243,473,473,473,473,0
|
|
20240903,145200,72468243,473,473,473,473,0
|
|
20240903,145100,72468243,473,473,473,473,0
|
|
20240903,145000,72468243,473,473,473,473,400
|
|
20240903,144900,72279043,473,473,473,473,0
|
|
20240903,144800,72279043,473,473,473,473,0
|
|
20240903,144700,72279043,473,473,473,473,0
|
|
20240903,144600,72279043,473,473,473,473,0
|
|
20240903,144500,72279043,473,473,473,473,0
|
|
20240903,144400,72279043,473,473,473,473,0
|
|
20240903,144300,72279043,473,473,473,473,0
|
|
20240903,144200,72279043,473,473,473,473,0
|
|
20240903,144100,72279043,473,473,473,473,0
|
|
20240903,144000,72279043,473,473,473,473,0
|
|
20240903,143900,72279043,473,473,473,473,0
|
|
20240903,143800,72279043,473,473,473,473,0
|
|
20240903,143700,72279043,473,473,473,473,0
|
|
20240903,143600,72279043,473,473,473,473,0
|
|
20240903,143500,72279043,473,473,473,473,0
|
|
20240903,143400,72279043,473,473,473,473,4200
|
|
20240903,143300,70292443,476,476,476,476,1
|
|
20240903,143200,70291967,473,473,473,473,0
|
|
20240903,143100,70291967,473,473,473,473,10283
|
|
20240903,143000,65428108,473,473,473,473,487
|
|
20240903,142900,65197757,473,474,474,473,9
|
|
20240903,142800,65193497,475,475,475,475,0
|
|
20240903,142700,65193497,475,475,475,475,2
|
|
20240903,142600,65192547,475,475,475,475,0
|
|
20240903,142500,65192547,475,475,475,475,0
|
|
20240903,142400,65192547,475,475,475,475,0
|
|
20240903,142300,65192547,475,475,475,475,0
|
|
20240903,142200,65192547,475,475,475,475,0
|
|
20240903,142100,65192547,475,475,475,475,0
|
|
20240903,142000,65192547,475,475,475,475,0
|
|
20240903,141900,65192547,475,475,475,475,0
|
|
20240903,141800,65192547,475,475,475,475,0
|
|
20240903,141700,65192547,475,475,475,475,0
|
|
20240903,141600,65192547,475,475,475,475,0
|
|
20240903,141500,65192547,475,475,475,475,0
|
|
20240903,141400,65192547,475,475,475,475,0
|
|
20240903,141300,65192547,475,475,475,475,1
|
|
20240903,141200,65192072,475,475,475,475,0
|
|
20240903,141100,65192072,475,475,475,475,547
|
|
20240903,141000,64932247,476,476,476,476,0
|
|
20240903,140900,64932247,476,476,476,476,0
|
|
20240903,140800,64932247,476,476,476,476,1
|
|
20240903,140700,64931771,475,475,475,475,1109
|
|
20240903,140600,64404996,475,475,475,475,0
|
|
20240903,140500,64404996,475,475,475,475,0
|
|
20240903,140400,64404996,475,475,475,475,3781
|
|
20240903,140300,62609021,475,475,475,475,0
|
|
20240903,140200,62609021,475,475,475,475,0
|
|
20240903,140100,62609021,475,475,475,475,0
|
|
20240903,140000,62609021,475,475,475,475,0
|
|
20240903,135900,62609021,475,475,475,475,0
|
|
20240903,135800,62609021,475,475,475,475,0
|
|
20240903,135700,62609021,475,475,475,475,0
|
|
20240903,135600,62609021,475,475,475,475,0
|
|
20240903,135500,62609021,475,475,475,475,96
|
|
20240903,135400,62563421,475,475,475,475,0
|
|
20240903,135300,62563421,475,475,475,475,0
|
|
20240903,135200,62563421,475,475,475,475,0
|
|
20240903,135100,62563421,475,475,475,475,0
|
|
20240903,135000,62563421,475,475,475,475,0
|
|
20240903,134900,62563421,475,475,475,475,0
|
|
20240903,134800,62563421,475,475,475,475,0
|
|
20240903,134700,62563421,475,475,475,475,0
|
|
20240903,134600,62563421,475,475,475,475,0
|
|
20240903,134500,62563421,475,475,475,475,0
|
|
20240903,134400,62563421,475,475,475,475,0
|
|
20240903,134300,62563421,475,475,475,475,0
|
|
20240903,134200,62563421,475,475,475,475,0
|
|
20240903,134100,62563421,475,475,475,475,0
|
|
20240903,134000,62563421,475,475,475,475,0
|
|
20240903,133900,62563421,475,475,475,475,7
|
|
20240903,133800,62560096,475,475,475,475,0
|
|
20240903,133700,62560096,475,475,475,475,0
|
|
20240903,133600,62560096,475,475,475,475,0
|
|
20240903,133500,62560096,475,475,475,475,0
|
|
20240903,133400,62560096,475,475,475,475,0
|
|
20240903,133300,62560096,475,475,475,475,0
|
|
20240903,133200,62560096,475,475,475,475,0
|
|
20240903,133100,62560096,475,475,475,475,2000
|
|
20240903,133000,61610096,475,475,475,475,0
|
|
20240903,132900,61610096,475,475,475,475,0
|
|
20240903,132800,61610096,475,475,475,475,0
|
|
20240903,132700,61610096,475,475,475,475,0
|
|
20240903,132600,61610096,475,475,475,475,0
|
|
20240903,132500,61610096,475,475,475,475,0
|
|
20240903,132400,61610096,475,475,475,475,0
|
|
20240903,132300,61610096,475,475,475,475,0
|
|
20240903,132200,61610096,475,475,475,475,0
|
|
20240903,132100,61610096,475,475,475,475,0
|
|
20240903,132000,61610096,475,475,475,475,0
|
|
20240903,131900,61610096,475,475,475,475,0
|
|
20240903,131800,61610096,475,475,475,475,0
|
|
20240903,131700,61610096,475,475,475,475,0
|
|
20240903,131600,61610096,475,475,475,475,0
|
|
20240903,131500,61610096,475,475,475,475,0
|
|
20240903,131400,61610096,475,475,475,475,0
|
|
20240903,131300,61610096,475,475,475,475,0
|
|
20240903,131200,61610096,475,475,475,475,0
|
|
20240903,131100,61610096,475,475,475,475,0
|
|
20240903,131000,61610096,475,475,475,475,0
|
|
20240903,130900,61610096,475,475,475,475,0
|
|
20240903,130800,61610096,475,475,475,475,0
|
|
20240903,130700,61610096,475,475,475,475,0
|
|
20240903,130600,61610096,475,475,475,475,0
|
|
20240903,130500,61610096,475,475,475,475,0
|
|
20240903,130400,61610096,475,475,475,475,0
|
|
20240903,130300,61610096,475,475,475,475,1
|
|
20240903,130200,61609621,475,475,475,475,0
|
|
20240903,130100,61609621,475,475,475,475,0
|
|
20240903,130000,61609621,475,475,475,475,100
|
|
20240903,125900,61562121,475,475,475,475,0
|
|
20240903,125800,61562121,475,475,475,475,0
|
|
20240903,125700,61562121,475,475,475,475,0
|
|
20240903,125600,61562121,475,475,475,475,0
|
|
20240903,125500,61562121,475,475,475,475,0
|
|
20240903,125400,61562121,475,475,475,475,0
|
|
20240903,125300,61562121,475,475,475,475,0
|
|
20240903,125200,61562121,475,475,475,475,1
|
|
20240903,125100,61561646,476,476,476,476,0
|
|
20240903,125000,61561646,476,476,476,476,0
|
|
20240903,124900,61561646,476,476,476,476,0
|
|
20240903,124800,61561646,476,476,476,476,0
|
|
20240903,124700,61561646,476,476,476,476,0
|
|
20240903,124600,61561646,476,476,476,476,0
|
|
20240903,124500,61561646,476,476,476,476,0
|
|
20240903,124400,61561646,476,476,476,476,0
|
|
20240903,124300,61561646,476,476,476,476,0
|
|
20240903,124200,61561646,476,476,476,476,0
|
|
20240903,124100,61561646,476,476,476,476,0
|
|
20240903,124000,61561646,476,476,476,476,0
|
|
20240903,123900,61561646,476,476,476,476,0
|
|
20240903,123800,61561646,476,476,476,476,0
|
|
20240903,123700,61561646,476,476,476,476,81
|
|
20240903,123600,61523090,476,476,476,476,2
|
|
20240903,123500,61522138,476,476,476,476,0
|
|
20240903,123400,61522138,476,476,476,476,0
|
|
20240903,123300,61522138,476,476,476,476,0
|
|
20240903,123200,61522138,476,476,476,476,0
|
|
20240903,123100,61522138,476,476,476,476,0
|
|
20240903,123000,61522138,476,476,476,476,0
|
|
20240903,122900,61522138,476,476,476,476,0
|
|
20240903,122800,61522138,476,476,476,476,0
|
|
20240903,122700,61522138,476,476,476,476,0
|
|
20240903,122600,61522138,476,476,476,476,0
|
|
20240903,122500,61522138,476,476,476,476,0
|
|
20240903,122400,61522138,476,476,476,476,0
|
|
20240903,122300,61522138,476,476,476,476,0
|
|
20240903,122200,61522138,476,476,476,476,0
|
|
20240903,122100,61522138,476,476,476,476,0
|
|
20240903,122000,61522138,476,476,476,476,0
|
|
20240903,121900,61522138,476,476,476,476,0
|
|
20240903,121800,61522138,476,476,476,476,3
|
|
20240903,121700,61520710,476,476,476,476,0
|
|
20240903,121600,61520710,476,476,476,476,0
|
|
20240903,121500,61520710,476,476,476,476,0
|
|
20240903,121400,61520710,476,476,476,476,0
|
|
20240903,121300,61520710,476,476,476,476,0
|
|
20240903,121200,61520710,476,476,476,476,0
|
|
20240903,121100,61520710,476,476,476,476,0
|
|
20240903,121000,61520710,476,476,476,476,10
|
|
20240903,120900,61515950,476,476,476,476,1
|
|
20240903,120800,61515474,477,477,477,477,1
|
|
20240903,120700,61514997,477,477,477,477,0
|
|
20240903,120600,61514997,477,477,477,477,0
|
|
20240903,120500,61514997,477,477,477,477,0
|
|
20240903,120400,61514997,477,477,477,477,5
|
|
20240903,120300,61512612,480,480,480,480,0
|
|
20240903,120200,61512612,480,480,480,480,0
|
|
20240903,120100,61512612,480,480,480,480,0
|
|
20240903,120000,61512612,480,480,480,480,0
|
|
20240903,115900,61512612,480,480,480,480,0
|
|
20240903,115800,61512612,480,480,480,480,0
|
|
20240903,115700,61512612,480,480,480,480,0
|
|
20240903,115600,61512612,480,480,480,480,0
|
|
20240903,115500,61512612,480,480,480,480,0
|
|
20240903,115400,61512612,480,480,480,480,0
|
|
20240903,115300,61512612,480,480,480,480,0
|
|
20240903,115200,61512612,480,480,480,480,0
|
|
20240903,115100,61512612,480,480,480,480,0
|
|
20240903,115000,61512612,480,480,480,480,0
|
|
20240903,114900,61512612,480,480,480,480,0
|
|
20240903,114800,61512612,480,480,480,480,0
|
|
20240903,114700,61512612,480,480,480,480,0
|
|
20240903,114600,61512612,480,480,480,480,0
|
|
20240903,114500,61512612,480,480,480,480,0
|
|
20240903,114400,61512612,480,480,480,480,0
|
|
20240903,114300,61512612,480,480,480,480,0
|
|
20240903,114200,61512612,480,480,480,480,0
|
|
20240903,114100,61512612,480,480,480,480,0
|
|
20240903,114000,61512612,480,480,480,480,0
|
|
20240903,113900,61512612,480,480,480,480,0
|
|
20240903,113800,61512612,480,480,480,480,0
|
|
20240903,113700,61512612,480,480,480,480,0
|
|
20240903,113600,61512612,480,480,480,480,0
|
|
20240903,113500,61512612,480,480,480,480,0
|
|
20240903,113400,61512612,480,480,480,480,0
|
|
20240903,113300,61512612,480,480,480,480,0
|
|
20240903,113200,61512612,480,480,480,480,0
|
|
20240903,113100,61512612,480,480,480,480,0
|
|
20240903,113000,61512612,480,480,480,480,0
|
|
20240903,112900,61512612,480,477,480,477,10200
|
|
20240903,112800,56631122,478,478,478,478,0
|
|
20240903,112700,56631122,478,478,478,478,0
|
|
20240903,112600,56631122,478,478,478,478,0
|
|
20240903,112500,56631122,478,469,478,469,20000
|
|
20240903,112400,47111195,469,469,469,469,1280
|
|
20240903,112300,46510875,469,469,469,469,0
|
|
20240903,112200,46510875,469,469,469,469,0
|
|
20240903,112100,46510875,469,469,469,469,0
|
|
20240903,112000,46510875,469,469,469,469,0
|
|
20240903,111900,46510875,469,469,469,469,0
|
|
20240903,111800,46510875,469,469,469,469,0
|
|
20240903,111700,46510875,469,469,469,469,0
|
|
20240903,111600,46510875,469,469,469,469,0
|
|
20240903,111500,46510875,469,469,469,469,0
|
|
20240903,111400,46510875,469,469,469,469,0
|
|
20240903,111300,46510875,469,469,469,469,0
|
|
20240903,111200,46510875,469,469,469,469,1947
|
|
20240903,111100,45597732,469,468,469,468,8955
|
|
20240903,111000,41400179,468,468,468,468,0
|
|
20240903,110900,41400179,468,468,468,468,1
|
|
20240903,110800,41399711,468,468,468,468,172
|
|
20240903,110700,41319215,468,468,468,468,2265
|
|
20240903,110600,40259195,467,467,467,467,0
|
|
20240903,110500,40259195,467,467,467,467,0
|
|
20240903,110400,40259195,467,467,467,467,305
|
|
20240903,110300,40116760,468,468,468,468,0
|
|
20240903,110200,40116760,468,468,468,468,0
|
|
20240903,110100,40116760,468,468,468,468,0
|
|
20240903,110000,40116760,468,468,468,468,0
|
|
20240903,105900,40116760,468,468,468,468,0
|
|
20240903,105800,40116760,468,468,468,468,0
|
|
20240903,105700,40116760,468,468,468,468,0
|
|
20240903,105600,40116760,468,468,468,468,0
|
|
20240903,105500,40116760,468,468,468,468,0
|
|
20240903,105400,40116760,468,468,468,468,71
|
|
20240903,105300,40083532,468,468,468,468,0
|
|
20240903,105200,40083532,468,468,468,468,0
|
|
20240903,105100,40083532,468,468,468,468,0
|
|
20240903,105000,40083532,468,468,468,468,50
|
|
20240903,104900,40060132,468,468,468,468,0
|
|
20240903,104800,40060132,468,468,468,468,0
|
|
20240903,104700,40060132,468,468,468,468,43
|
|
20240903,104600,40040008,468,468,468,468,6
|
|
20240903,104500,40037200,468,468,468,468,106
|
|
20240903,104400,39987592,467,467,467,467,0
|
|
20240903,104300,39987592,467,467,467,467,0
|
|
20240903,104200,39987592,467,467,467,467,352
|
|
20240903,104100,39823208,467,467,467,467,0
|
|
20240903,104000,39823208,467,467,467,467,0
|
|
20240903,103900,39823208,467,467,467,467,0
|
|
20240903,103800,39823208,467,467,467,467,0
|
|
20240903,103700,39823208,467,467,467,467,2
|
|
20240903,103600,39822274,467,467,467,467,100
|
|
20240903,103500,39775574,468,468,468,468,0
|
|
20240903,103400,39775574,468,468,468,468,0
|
|
20240903,103300,39775574,468,468,468,468,0
|
|
20240903,103200,39775574,468,468,468,468,0
|
|
20240903,103100,39775574,468,468,468,468,0
|
|
20240903,103000,39775574,468,468,468,468,0
|
|
20240903,102900,39775574,468,468,468,468,0
|
|
20240903,102800,39775574,468,468,468,468,0
|
|
20240903,102700,39775574,468,468,468,468,0
|
|
20240903,102600,39775574,468,468,468,468,0
|
|
20240903,102500,39775574,468,468,468,468,0
|
|
20240903,102400,39775574,468,468,468,468,0
|
|
20240903,102300,39775574,468,468,468,468,0
|
|
20240903,102200,39775574,468,468,468,468,0
|
|
20240903,102100,39775574,468,468,468,468,0
|
|
20240903,102000,39775574,468,468,468,468,0
|
|
20240903,101900,39775574,468,468,468,468,0
|
|
20240903,101800,39775574,468,468,468,468,0
|
|
20240903,101700,39775574,468,468,468,468,0
|
|
20240903,101600,39775574,468,468,468,468,0
|
|
20240903,101500,39775574,468,468,468,468,0
|
|
20240903,101400,39775574,468,468,468,468,0
|
|
20240903,101300,39775574,468,468,468,468,8
|
|
20240903,101200,39771830,468,468,468,468,0
|
|
20240903,101100,39771830,468,468,468,468,0
|
|
20240903,101000,39771830,468,468,468,468,0
|
|
20240903,100900,39771830,468,468,468,468,0
|
|
20240903,100800,39771830,468,468,468,468,1
|
|
20240903,100700,39771362,468,469,469,468,3
|
|
20240903,100600,39769957,469,469,469,469,0
|
|
20240903,100500,39769957,469,469,469,469,0
|
|
20240903,100400,39769957,469,469,469,469,0
|
|
20240903,100300,39769957,469,469,469,469,300
|
|
20240903,100200,39629257,469,469,469,465,15011
|
|
20240903,100100,32649098,469,465,469,465,1818
|
|
20240903,100000,31803720,465,465,465,465,184
|
|
20240903,095900,31718160,465,465,465,465,0
|
|
20240903,095800,31718160,465,465,465,465,0
|
|
20240903,095700,31718160,465,465,465,465,2308
|
|
20240903,095600,30644940,465,465,465,465,0
|
|
20240903,095500,30644940,465,465,465,465,697
|
|
20240903,095400,30320835,465,465,465,465,2000
|
|
20240903,095300,29390835,465,465,465,465,2000
|
|
20240903,095200,28460835,465,465,465,465,1000
|
|
20240903,095100,27995835,465,465,465,465,0
|
|
20240903,095000,27995835,465,466,466,465,10000
|
|
20240903,094900,23344835,466,466,466,466,0
|
|
20240903,094800,23344835,466,466,466,466,0
|
|
20240903,094700,23344835,466,466,466,466,0
|
|
20240903,094600,23344835,466,466,466,466,0
|
|
20240903,094500,23344835,466,466,466,466,0
|
|
20240903,094400,23344835,466,466,466,466,0
|
|
20240903,094300,23344835,466,466,466,466,0
|
|
20240903,094200,23344835,466,466,466,466,0
|
|
20240903,094100,23344835,466,470,470,466,2999
|
|
20240903,094000,21947297,470,469,470,469,23
|
|
20240903,093900,21936488,470,470,470,470,919
|
|
20240903,093800,21504558,470,470,470,470,11
|
|
20240903,093700,21499388,470,467,470,467,8000
|
|
20240903,093600,17741468,469,469,469,469,0
|
|
20240903,093500,17741468,469,469,469,469,2
|
|
20240903,093400,17740530,470,470,470,470,2
|
|
20240903,093300,17739590,469,469,469,469,869
|
|
20240903,093200,17332029,469,469,469,469,1136
|
|
20240903,093100,16799245,469,469,469,469,12
|
|
20240903,093000,16793617,469,469,469,469,0
|
|
20240903,092900,16793617,469,469,469,469,10
|
|
20240903,092800,16788927,469,469,469,469,1
|
|
20240903,092700,16788458,468,468,468,468,200
|
|
20240903,092600,16694858,465,465,465,465,0
|
|
20240903,092500,16694858,465,465,465,465,0
|
|
20240903,092400,16694858,465,465,465,465,0
|
|
20240903,092300,16694858,465,465,465,465,0
|
|
20240903,092200,16694858,465,465,465,465,8000
|
|
20240903,092100,12974858,465,465,465,465,1044
|
|
20240903,092000,12489398,465,465,465,465,0
|
|
20240903,091900,12489398,465,467,467,465,11000
|
|
20240903,091800,7372068,471,471,471,471,0
|
|
20240903,091700,7372068,471,471,471,471,0
|
|
20240903,091600,7372068,471,471,471,471,50
|
|
20240903,091500,7348518,474,474,474,474,0
|
|
20240903,091400,7348518,474,474,474,474,0
|
|
20240903,091300,7348518,474,474,474,474,0
|
|
20240903,091200,7348518,474,474,474,474,0
|
|
20240903,091100,7348518,474,474,474,474,0
|
|
20240903,091000,7348518,474,474,474,474,0
|
|
20240903,090900,7348518,474,474,474,474,5
|
|
20240903,090800,7346148,465,473,473,464,13623
|
|
20240903,090700,1002366,478,478,478,478,0
|
|
20240903,090600,1002366,478,478,478,478,0
|
|
20240903,090500,1002366,478,478,478,478,0
|
|
20240903,090400,1002366,478,478,478,478,0
|
|
20240903,090300,1002366,478,478,478,478,0
|
|
20240903,090200,1002366,478,478,478,478,0
|
|
20240903,090100,1002366,478,478,478,478,1
|
|
20240903,090000,1001888,478,478,478,478,2096
|