620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191700,75757491,472,472,472,472,12437
|
|
20240904,191600,75757491,472,472,472,472,0
|
|
20240904,191500,75757491,472,472,472,472,0
|
|
20240904,191400,75757491,472,472,472,472,0
|
|
20240904,191300,75757491,472,472,472,472,0
|
|
20240904,191200,75757491,472,472,472,472,0
|
|
20240904,191100,75757491,472,472,472,472,0
|
|
20240904,191000,75757491,472,472,472,472,0
|
|
20240904,190900,75757491,472,472,472,472,0
|
|
20240904,190800,75757491,472,472,472,472,0
|
|
20240904,190700,75757491,472,472,472,472,0
|
|
20240904,190600,75757491,472,472,472,472,0
|
|
20240904,190500,75757491,472,472,472,472,0
|
|
20240904,190400,75757491,472,472,472,472,0
|
|
20240904,190300,75757491,472,472,472,472,0
|
|
20240904,190200,75757491,472,472,472,472,0
|
|
20240904,190100,75757491,472,472,472,472,0
|
|
20240904,190000,75757491,472,472,472,472,0
|
|
20240904,185900,75757491,472,472,472,472,0
|
|
20240904,185800,75757491,472,472,472,472,0
|
|
20240904,185700,75757491,472,472,472,472,0
|
|
20240904,185600,75757491,472,472,472,472,0
|
|
20240904,185500,75757491,472,472,472,472,0
|
|
20240904,185400,75757491,472,472,472,472,0
|
|
20240904,185300,75757491,472,472,472,472,0
|
|
20240904,185200,75757491,472,472,472,472,0
|
|
20240904,185100,75757491,472,472,472,472,0
|
|
20240904,185000,75757491,472,472,472,472,0
|
|
20240904,184900,75757491,472,472,472,472,0
|
|
20240904,184800,75757491,472,472,472,472,0
|
|
20240904,184700,75757491,472,472,472,472,12437
|
|
20240904,184600,75757491,472,472,472,472,0
|
|
20240904,184500,75757491,472,472,472,472,0
|
|
20240904,184400,75757491,472,472,472,472,0
|
|
20240904,184300,75757491,472,472,472,472,0
|
|
20240904,184200,75757491,472,472,472,472,0
|
|
20240904,184100,75757491,472,472,472,472,0
|
|
20240904,184000,75757491,472,472,472,472,0
|
|
20240904,183900,75757491,472,472,472,472,0
|
|
20240904,183800,75757491,472,472,472,472,0
|
|
20240904,183700,75757491,472,472,472,472,0
|
|
20240904,183600,75757491,472,472,472,472,0
|
|
20240904,183500,75757491,472,472,472,472,0
|
|
20240904,183400,75757491,472,472,472,472,0
|
|
20240904,183300,75757491,472,472,472,472,0
|
|
20240904,183200,75757491,472,472,472,472,0
|
|
20240904,183100,75757491,472,472,472,472,0
|
|
20240904,183000,75757491,472,472,472,472,0
|
|
20240904,182900,75757491,472,472,472,472,0
|
|
20240904,182800,75757491,472,472,472,472,0
|
|
20240904,182700,75757491,472,472,472,472,0
|
|
20240904,182600,75757491,472,472,472,472,0
|
|
20240904,182500,75757491,472,472,472,472,0
|
|
20240904,182400,75757491,472,472,472,472,0
|
|
20240904,182300,75757491,472,472,472,472,0
|
|
20240904,182200,75757491,472,472,472,472,0
|
|
20240904,182100,75757491,472,472,472,472,0
|
|
20240904,182000,75757491,472,472,472,472,0
|
|
20240904,181900,75757491,472,472,472,472,0
|
|
20240904,181800,75757491,472,472,472,472,0
|
|
20240904,181700,75757491,472,472,472,472,12437
|
|
20240904,181600,75757491,472,472,472,472,0
|
|
20240904,181500,75757491,472,472,472,472,0
|
|
20240904,181400,75757491,472,472,472,472,0
|
|
20240904,181300,75757491,472,472,472,472,0
|
|
20240904,181200,75757491,472,472,472,472,0
|
|
20240904,181100,75757491,472,472,472,472,0
|
|
20240904,181000,75757491,472,472,472,472,0
|
|
20240904,180900,75757491,472,472,472,472,0
|
|
20240904,180800,75757491,472,472,472,472,0
|
|
20240904,180700,75757491,472,472,472,472,0
|
|
20240904,180600,75757491,472,472,472,472,0
|
|
20240904,180500,75757491,472,472,472,472,0
|
|
20240904,180400,75757491,472,472,472,472,0
|
|
20240904,180300,75757491,472,472,472,472,0
|
|
20240904,180200,75757491,472,472,472,472,0
|
|
20240904,180100,75757491,472,472,472,472,0
|
|
20240904,180000,75757491,472,472,472,472,0
|
|
20240904,175900,75757491,472,472,472,472,0
|
|
20240904,175800,75757491,472,472,472,472,0
|
|
20240904,175700,75757491,472,472,472,472,0
|
|
20240904,175600,75757491,472,472,472,472,0
|
|
20240904,175500,75757491,472,472,472,472,0
|
|
20240904,175400,75757491,472,472,472,472,0
|
|
20240904,175300,75757491,472,472,472,472,0
|
|
20240904,175200,75757491,472,472,472,472,0
|
|
20240904,175100,75757491,472,472,472,472,0
|
|
20240904,175000,75757491,472,472,472,472,0
|
|
20240904,174900,75757491,472,472,472,472,0
|
|
20240904,174800,75757491,472,472,472,472,0
|
|
20240904,174700,75757491,472,472,472,472,12437
|
|
20240904,174600,75757491,472,472,472,472,0
|
|
20240904,174500,75757491,472,472,472,472,0
|
|
20240904,174400,75757491,472,472,472,472,0
|
|
20240904,174300,75757491,472,472,472,472,0
|
|
20240904,174200,75757491,472,472,472,472,0
|
|
20240904,174100,75757491,472,472,472,472,0
|
|
20240904,174000,75757491,472,472,472,472,0
|
|
20240904,173900,75757491,472,472,472,472,0
|
|
20240904,173800,75757491,472,472,472,472,0
|
|
20240904,173700,75757491,472,472,472,472,0
|
|
20240904,173600,75757491,472,472,472,472,0
|
|
20240904,173500,75757491,472,472,472,472,0
|
|
20240904,173400,75757491,472,472,472,472,0
|
|
20240904,173300,75757491,472,472,472,472,0
|
|
20240904,173200,75757491,472,472,472,472,0
|
|
20240904,173100,75757491,472,472,472,472,0
|
|
20240904,173000,75757491,472,472,472,472,0
|
|
20240904,172900,75757491,472,472,472,472,0
|
|
20240904,172800,75757491,472,472,472,472,0
|
|
20240904,172700,75757491,472,472,472,472,0
|
|
20240904,172600,75757491,472,472,472,472,0
|
|
20240904,172500,75757491,472,472,472,472,0
|
|
20240904,172400,75757491,472,472,472,472,0
|
|
20240904,172300,75757491,472,472,472,472,0
|
|
20240904,172200,75757491,472,472,472,472,0
|
|
20240904,172100,75757491,472,472,472,472,0
|
|
20240904,172000,75757491,472,472,472,472,0
|
|
20240904,171900,75757491,472,472,472,472,0
|
|
20240904,171800,75757491,472,472,472,472,0
|
|
20240904,171700,75757491,472,472,472,472,12437
|
|
20240904,171600,75757491,472,472,472,472,0
|
|
20240904,171500,75757491,472,472,472,472,0
|
|
20240904,171400,75757491,472,472,472,472,0
|
|
20240904,171300,75757491,472,472,472,472,0
|
|
20240904,171200,75757491,472,472,472,472,0
|
|
20240904,171100,75757491,472,472,472,472,0
|
|
20240904,171000,75757491,472,472,472,472,0
|
|
20240904,170900,75757491,472,472,472,472,0
|
|
20240904,170800,75757491,472,472,472,472,0
|
|
20240904,170700,75757491,472,472,472,472,0
|
|
20240904,170600,75757491,472,472,472,472,0
|
|
20240904,170500,75757491,472,472,472,472,0
|
|
20240904,170400,75757491,472,472,472,472,0
|
|
20240904,170300,75757491,472,472,472,472,0
|
|
20240904,170200,75757491,472,472,472,472,0
|
|
20240904,170100,75757491,472,472,472,472,0
|
|
20240904,170000,75757491,472,472,472,472,0
|
|
20240904,165900,75757491,472,472,472,472,0
|
|
20240904,165800,75757491,472,472,472,472,0
|
|
20240904,165700,75757491,472,472,472,472,0
|
|
20240904,165600,75757491,472,472,472,472,0
|
|
20240904,165500,75757491,472,472,472,472,0
|
|
20240904,165400,75757491,472,472,472,472,0
|
|
20240904,165300,75757491,472,472,472,472,0
|
|
20240904,165200,75757491,472,472,472,472,0
|
|
20240904,165100,75757491,472,472,472,472,0
|
|
20240904,165000,75757491,472,472,472,472,0
|
|
20240904,164900,75757491,472,472,472,472,0
|
|
20240904,164800,75757491,472,472,472,472,0
|
|
20240904,164700,75757491,472,472,472,472,12437
|
|
20240904,164600,75757491,472,472,472,472,0
|
|
20240904,164500,75757491,472,472,472,472,0
|
|
20240904,164400,75757491,472,472,472,472,0
|
|
20240904,164300,75757491,472,472,472,472,0
|
|
20240904,164200,75757491,472,472,472,472,0
|
|
20240904,164100,75757491,472,472,472,472,0
|
|
20240904,164000,75757491,472,472,472,472,0
|
|
20240904,163900,75757491,472,472,472,472,0
|
|
20240904,163800,75757491,472,472,472,472,0
|
|
20240904,163700,75757491,472,472,472,472,0
|
|
20240904,163600,75757491,472,472,472,472,0
|
|
20240904,163500,75757491,472,472,472,472,0
|
|
20240904,163400,75757491,472,472,472,472,0
|
|
20240904,163300,75757491,472,472,472,472,0
|
|
20240904,163200,75757491,472,472,472,472,0
|
|
20240904,163100,75757491,472,472,472,472,0
|
|
20240904,163000,75757491,472,472,472,472,0
|
|
20240904,162900,75757491,472,472,472,472,0
|
|
20240904,162800,75757491,472,472,472,472,0
|
|
20240904,162700,75757491,472,472,472,472,0
|
|
20240904,162600,75757491,472,472,472,472,0
|
|
20240904,162500,75757491,472,472,472,472,0
|
|
20240904,162400,75757491,472,472,472,472,0
|
|
20240904,162300,75757491,472,472,472,472,0
|
|
20240904,162200,75757491,472,472,472,472,0
|
|
20240904,162100,75757491,472,472,472,472,0
|
|
20240904,162000,75757491,472,472,472,472,0
|
|
20240904,161900,75757491,472,472,472,472,0
|
|
20240904,161800,75757491,472,472,472,472,0
|
|
20240904,161700,75757491,472,472,472,472,12437
|
|
20240904,161600,75757491,472,472,472,472,0
|
|
20240904,161500,75757491,472,472,472,472,0
|
|
20240904,161400,75757491,472,472,472,472,0
|
|
20240904,161300,75757491,472,472,472,472,0
|
|
20240904,161200,75757491,472,472,472,472,0
|
|
20240904,161100,75757491,472,472,472,472,0
|
|
20240904,161000,75757491,472,472,472,472,0
|
|
20240904,160900,75757491,472,472,472,472,0
|
|
20240904,160800,75757491,472,472,472,472,0
|
|
20240904,160700,75757491,472,472,472,472,0
|
|
20240904,160600,75757491,472,472,472,472,0
|
|
20240904,160500,75757491,472,472,472,472,0
|
|
20240904,160400,75757491,472,472,472,472,0
|
|
20240904,160300,75757491,472,472,472,472,0
|
|
20240904,160200,75757491,472,472,472,472,0
|
|
20240904,160100,75757491,472,472,472,472,0
|
|
20240904,160000,75757491,472,472,472,472,0
|
|
20240904,155900,75757491,472,472,472,472,0
|
|
20240904,155800,75757491,472,472,472,472,0
|
|
20240904,155700,75757491,472,472,472,472,0
|
|
20240904,155600,75757491,472,472,472,472,0
|
|
20240904,155500,75757491,472,472,472,472,0
|
|
20240904,155400,75757491,472,472,472,472,0
|
|
20240904,155300,75757491,472,472,472,472,0
|
|
20240904,155200,75757491,472,472,472,472,0
|
|
20240904,155100,75757491,472,472,472,472,0
|
|
20240904,155000,75757491,472,472,472,472,0
|
|
20240904,154900,75757491,472,472,472,472,0
|
|
20240904,154800,75757491,472,472,472,472,0
|
|
20240904,154700,75757491,472,472,472,472,12437
|
|
20240904,154600,75757491,472,472,472,472,0
|
|
20240904,154500,75757491,472,472,472,472,0
|
|
20240904,154400,75757491,472,472,472,472,0
|
|
20240904,154300,75757491,472,472,472,472,0
|
|
20240904,154200,75757491,472,472,472,472,0
|
|
20240904,154100,75757491,472,472,472,472,0
|
|
20240904,154000,75757491,472,472,472,472,0
|
|
20240904,153900,75757491,472,472,472,472,0
|
|
20240904,153800,75757491,472,472,472,472,0
|
|
20240904,153700,75757491,472,472,472,472,0
|
|
20240904,153600,75757491,472,472,472,472,0
|
|
20240904,153500,75757491,472,472,472,472,0
|
|
20240904,153400,75757491,472,472,472,472,0
|
|
20240904,153300,75757491,472,472,472,472,0
|
|
20240904,153200,75757491,472,472,472,472,0
|
|
20240904,153100,75757491,472,472,472,472,0
|
|
20240904,153000,75757491,472,472,472,472,12437
|
|
20240904,152900,69887227,474,474,474,474,0
|
|
20240904,152800,69887227,474,474,474,474,0
|
|
20240904,152700,69887227,474,474,474,474,0
|
|
20240904,152600,69887227,474,474,474,474,0
|
|
20240904,152500,69887227,474,474,474,474,0
|
|
20240904,152400,69887227,474,474,474,474,0
|
|
20240904,152300,69887227,474,474,474,474,0
|
|
20240904,152200,69887227,474,474,474,474,0
|
|
20240904,152100,69887227,474,474,474,474,0
|
|
20240904,152000,69887227,474,474,474,474,0
|
|
20240904,151900,69887227,474,464,474,463,9711
|
|
20240904,151800,65328573,469,469,469,469,0
|
|
20240904,151700,65328573,469,469,469,469,0
|
|
20240904,151600,65328573,469,465,469,464,6801
|
|
20240904,151500,62167663,471,471,471,471,0
|
|
20240904,151400,62167663,471,471,471,471,0
|
|
20240904,151300,62167663,471,471,471,471,0
|
|
20240904,151200,62167663,471,471,471,471,0
|
|
20240904,151100,62167663,471,471,471,471,0
|
|
20240904,151000,62167663,471,471,471,471,0
|
|
20240904,150900,62167663,471,471,471,471,0
|
|
20240904,150800,62167663,471,471,471,471,0
|
|
20240904,150700,62167663,471,471,471,471,0
|
|
20240904,150600,62167663,471,471,471,470,1096
|
|
20240904,150500,61652541,470,470,470,470,3354
|
|
20240904,150400,60076161,471,470,471,470,2490
|
|
20240904,150300,58905860,471,471,471,471,0
|
|
20240904,150200,58905860,471,471,471,471,2500
|
|
20240904,150100,57728360,471,471,471,471,0
|
|
20240904,150000,57728360,471,471,471,471,0
|
|
20240904,145900,57728360,471,470,471,470,5938
|
|
20240904,145800,54937499,470,470,470,470,0
|
|
20240904,145700,54937499,470,470,470,470,0
|
|
20240904,145600,54937499,470,470,470,470,0
|
|
20240904,145500,54937499,470,470,470,470,0
|
|
20240904,145400,54937499,470,470,470,470,0
|
|
20240904,145300,54937499,470,470,470,470,0
|
|
20240904,145200,54937499,470,470,470,470,0
|
|
20240904,145100,54937499,470,470,470,470,0
|
|
20240904,145000,54937499,470,470,470,470,0
|
|
20240904,144900,54937499,470,470,470,470,0
|
|
20240904,144800,54937499,470,470,470,470,0
|
|
20240904,144700,54937499,470,470,470,470,0
|
|
20240904,144600,54937499,470,470,470,470,206
|
|
20240904,144500,54840679,469,469,469,469,3209
|
|
20240904,144400,53335658,469,469,469,469,0
|
|
20240904,144300,53335658,469,469,469,469,2
|
|
20240904,144200,53334720,469,468,469,468,613
|
|
20240904,144100,53047835,468,468,468,468,0
|
|
20240904,144000,53047835,468,468,468,468,0
|
|
20240904,143900,53047835,468,468,468,468,0
|
|
20240904,143800,53047835,468,468,468,468,0
|
|
20240904,143700,53047835,468,468,468,468,0
|
|
20240904,143600,53047835,468,468,468,468,22
|
|
20240904,143500,53037539,470,470,470,470,0
|
|
20240904,143400,53037539,470,470,470,470,0
|
|
20240904,143300,53037539,470,470,470,470,0
|
|
20240904,143200,53037539,470,470,470,470,0
|
|
20240904,143100,53037539,470,470,470,470,0
|
|
20240904,143000,53037539,470,470,470,470,0
|
|
20240904,142900,53037539,470,470,470,470,0
|
|
20240904,142800,53037539,470,470,470,470,0
|
|
20240904,142700,53037539,470,470,470,470,0
|
|
20240904,142600,53037539,470,470,470,470,0
|
|
20240904,142500,53037539,470,470,470,470,0
|
|
20240904,142400,53037539,470,470,470,470,0
|
|
20240904,142300,53037539,470,470,470,470,0
|
|
20240904,142200,53037539,470,470,470,470,0
|
|
20240904,142100,53037539,470,470,470,470,0
|
|
20240904,142000,53037539,470,468,470,468,1418
|
|
20240904,141900,52373913,468,468,468,468,0
|
|
20240904,141800,52373913,468,468,468,468,0
|
|
20240904,141700,52373913,468,468,468,468,140
|
|
20240904,141600,52308393,468,468,468,468,0
|
|
20240904,141500,52308393,468,468,468,468,0
|
|
20240904,141400,52308393,468,468,468,468,0
|
|
20240904,141300,52308393,468,468,468,468,698
|
|
20240904,141200,51981729,468,468,468,468,0
|
|
20240904,141100,51981729,468,468,468,468,0
|
|
20240904,141000,51981729,468,468,468,468,0
|
|
20240904,140900,51981729,468,468,468,468,0
|
|
20240904,140800,51981729,468,468,468,468,0
|
|
20240904,140700,51981729,468,468,468,468,1
|
|
20240904,140600,51981261,468,468,468,468,0
|
|
20240904,140500,51981261,468,468,468,468,0
|
|
20240904,140400,51981261,468,468,468,468,0
|
|
20240904,140300,51981261,468,468,468,468,1
|
|
20240904,140200,51980793,464,464,464,464,2000
|
|
20240904,140100,51052793,464,465,465,464,5000
|
|
20240904,140000,48732425,469,469,469,469,0
|
|
20240904,135900,48732425,469,469,469,469,0
|
|
20240904,135800,48732425,469,469,469,469,0
|
|
20240904,135700,48732425,469,469,469,469,0
|
|
20240904,135600,48732425,469,469,469,469,0
|
|
20240904,135500,48732425,469,469,469,469,0
|
|
20240904,135400,48732425,469,469,469,469,0
|
|
20240904,135300,48732425,469,469,469,469,0
|
|
20240904,135200,48732425,469,469,469,469,8
|
|
20240904,135100,48728673,471,471,471,471,0
|
|
20240904,135000,48728673,471,471,471,471,0
|
|
20240904,134900,48728673,471,468,471,464,20001
|
|
20240904,134800,39415726,474,474,474,464,20001
|
|
20240904,134700,30096011,474,474,474,474,0
|
|
20240904,134600,30096011,474,474,474,474,0
|
|
20240904,134500,30096011,474,474,474,474,23
|
|
20240904,134400,30085109,474,474,474,474,200
|
|
20240904,134300,29990309,475,475,475,475,0
|
|
20240904,134200,29990309,475,475,475,475,11
|
|
20240904,134100,29985084,468,468,468,468,0
|
|
20240904,134000,29985084,468,471,471,468,1670
|
|
20240904,133900,29203174,473,473,473,473,330
|
|
20240904,133800,29047084,473,473,473,473,0
|
|
20240904,133700,29047084,473,473,473,473,0
|
|
20240904,133600,29047084,473,473,473,473,0
|
|
20240904,133500,29047084,473,473,473,473,0
|
|
20240904,133400,29047084,473,473,473,473,0
|
|
20240904,133300,29047084,473,473,473,473,0
|
|
20240904,133200,29047084,473,473,473,473,0
|
|
20240904,133100,29047084,473,473,473,473,0
|
|
20240904,133000,29047084,473,473,473,473,0
|
|
20240904,132900,29047084,473,473,473,473,0
|
|
20240904,132800,29047084,473,473,473,473,0
|
|
20240904,132700,29047084,473,473,473,473,0
|
|
20240904,132600,29047084,473,473,473,473,1
|
|
20240904,132500,29046611,475,475,475,475,0
|
|
20240904,132400,29046611,475,475,475,475,10500
|
|
20240904,132300,24059111,475,475,475,475,0
|
|
20240904,132200,24059111,475,475,475,475,0
|
|
20240904,132100,24059111,475,475,475,475,0
|
|
20240904,132000,24059111,475,475,475,475,0
|
|
20240904,131900,24059111,475,475,475,475,0
|
|
20240904,131800,24059111,475,475,475,475,0
|
|
20240904,131700,24059111,475,475,475,475,0
|
|
20240904,131600,24059111,475,475,475,475,0
|
|
20240904,131500,24059111,475,475,475,475,0
|
|
20240904,131400,24059111,475,475,475,475,0
|
|
20240904,131300,24059111,475,475,475,475,0
|
|
20240904,131200,24059111,475,475,475,475,0
|
|
20240904,131100,24059111,475,475,475,475,0
|
|
20240904,131000,24059111,475,475,475,475,0
|
|
20240904,130900,24059111,475,475,475,475,0
|
|
20240904,130800,24059111,475,475,475,475,600
|
|
20240904,130700,23774111,475,475,475,475,1700
|
|
20240904,130600,22966611,475,475,475,475,0
|
|
20240904,130500,22966611,475,475,475,475,0
|
|
20240904,130400,22966611,475,475,475,475,0
|
|
20240904,130300,22966611,475,475,475,475,0
|
|
20240904,130200,22966611,475,475,475,475,0
|
|
20240904,130100,22966611,475,475,475,475,0
|
|
20240904,130000,22966611,475,475,475,475,0
|
|
20240904,125900,22966611,475,475,475,475,0
|
|
20240904,125800,22966611,475,475,475,475,0
|
|
20240904,125700,22966611,475,474,475,474,10500
|
|
20240904,125600,17979611,475,475,475,475,0
|
|
20240904,125500,17979611,475,475,475,475,0
|
|
20240904,125400,17979611,475,475,475,475,0
|
|
20240904,125300,17979611,475,475,475,475,0
|
|
20240904,125200,17979611,475,475,475,475,3
|
|
20240904,125100,17978186,475,475,475,475,0
|
|
20240904,125000,17978186,475,475,475,475,3
|
|
20240904,124900,17976761,474,474,474,474,0
|
|
20240904,124800,17976761,474,474,474,474,0
|
|
20240904,124700,17976761,474,474,474,474,0
|
|
20240904,124600,17976761,474,474,474,474,0
|
|
20240904,124500,17976761,474,474,474,474,0
|
|
20240904,124400,17976761,474,474,474,474,0
|
|
20240904,124300,17976761,474,474,474,474,0
|
|
20240904,124200,17976761,474,474,474,474,0
|
|
20240904,124100,17976761,474,474,474,474,500
|
|
20240904,124000,17739761,475,475,475,475,1014
|
|
20240904,123900,17258111,474,474,474,474,650
|
|
20240904,123800,16950011,475,475,475,475,0
|
|
20240904,123700,16950011,475,475,475,475,0
|
|
20240904,123600,16950011,475,475,475,475,0
|
|
20240904,123500,16950011,475,475,475,475,0
|
|
20240904,123400,16950011,475,475,475,475,0
|
|
20240904,123300,16950011,475,475,475,475,100
|
|
20240904,123200,16902511,475,475,475,475,0
|
|
20240904,123100,16902511,475,475,475,475,100
|
|
20240904,123000,16855011,475,475,475,475,0
|
|
20240904,122900,16855011,475,475,475,475,0
|
|
20240904,122800,16855011,475,475,475,475,0
|
|
20240904,122700,16855011,475,475,475,475,0
|
|
20240904,122600,16855011,475,475,475,475,0
|
|
20240904,122500,16855011,475,475,475,475,0
|
|
20240904,122400,16855011,475,475,475,475,0
|
|
20240904,122300,16855011,475,475,475,475,0
|
|
20240904,122200,16855011,475,475,475,475,0
|
|
20240904,122100,16855011,475,475,475,475,0
|
|
20240904,122000,16855011,475,475,475,475,0
|
|
20240904,121900,16855011,475,475,475,475,0
|
|
20240904,121800,16855011,475,475,475,475,0
|
|
20240904,121700,16855011,475,475,475,475,0
|
|
20240904,121600,16855011,475,475,475,475,0
|
|
20240904,121500,16855011,475,475,475,475,0
|
|
20240904,121400,16855011,475,475,475,475,0
|
|
20240904,121300,16855011,475,475,475,475,0
|
|
20240904,121200,16855011,475,475,475,475,0
|
|
20240904,121100,16855011,475,475,475,475,0
|
|
20240904,121000,16855011,475,475,475,475,0
|
|
20240904,120900,16855011,475,475,475,475,0
|
|
20240904,120800,16855011,475,475,475,475,0
|
|
20240904,120700,16855011,475,475,475,475,0
|
|
20240904,120600,16855011,475,475,475,475,0
|
|
20240904,120500,16855011,475,475,475,475,0
|
|
20240904,120400,16855011,475,475,475,475,0
|
|
20240904,120300,16855011,475,475,475,475,0
|
|
20240904,120200,16855011,475,475,475,475,2199
|
|
20240904,120100,15810486,475,475,475,475,0
|
|
20240904,120000,15810486,475,474,475,474,7133
|
|
20240904,115900,12425098,474,474,474,474,0
|
|
20240904,115800,12425098,474,474,474,474,0
|
|
20240904,115700,12425098,474,474,474,474,0
|
|
20240904,115600,12425098,474,474,474,474,0
|
|
20240904,115500,12425098,474,474,474,474,0
|
|
20240904,115400,12425098,474,474,474,474,0
|
|
20240904,115300,12425098,474,474,474,474,0
|
|
20240904,115200,12425098,474,474,474,474,0
|
|
20240904,115100,12425098,474,474,474,474,0
|
|
20240904,115000,12425098,474,474,474,474,0
|
|
20240904,114900,12425098,474,474,474,474,0
|
|
20240904,114800,12425098,474,474,474,474,0
|
|
20240904,114700,12425098,474,474,474,474,0
|
|
20240904,114600,12425098,474,474,474,474,1500
|
|
20240904,114500,11714098,474,474,474,474,10
|
|
20240904,114400,11709358,470,470,470,470,0
|
|
20240904,114300,11709358,470,470,470,470,0
|
|
20240904,114200,11709358,470,470,470,470,0
|
|
20240904,114100,11709358,470,470,470,470,0
|
|
20240904,114000,11709358,470,470,470,470,0
|
|
20240904,113900,11709358,470,470,470,470,0
|
|
20240904,113800,11709358,470,470,470,470,0
|
|
20240904,113700,11709358,470,470,470,470,0
|
|
20240904,113600,11709358,470,470,470,470,0
|
|
20240904,113500,11709358,470,470,470,470,0
|
|
20240904,113400,11709358,470,470,470,470,0
|
|
20240904,113300,11709358,470,470,470,470,0
|
|
20240904,113200,11709358,470,470,470,470,0
|
|
20240904,113100,11709358,470,470,470,470,0
|
|
20240904,113000,11709358,470,470,470,470,196
|
|
20240904,112900,11617238,474,474,474,474,0
|
|
20240904,112800,11617238,474,474,474,474,0
|
|
20240904,112700,11617238,474,474,474,474,0
|
|
20240904,112600,11617238,474,474,474,474,0
|
|
20240904,112500,11617238,474,474,474,474,0
|
|
20240904,112400,11617238,474,474,474,474,312
|
|
20240904,112300,11469350,474,474,474,474,0
|
|
20240904,112200,11469350,474,474,474,474,0
|
|
20240904,112100,11469350,474,474,474,474,0
|
|
20240904,112000,11469350,474,474,474,474,0
|
|
20240904,111900,11469350,474,474,474,474,0
|
|
20240904,111800,11469350,474,474,474,474,0
|
|
20240904,111700,11469350,474,474,474,474,0
|
|
20240904,111600,11469350,474,474,474,474,1
|
|
20240904,111500,11468876,472,472,472,472,0
|
|
20240904,111400,11468876,472,472,472,472,0
|
|
20240904,111300,11468876,472,472,472,472,238
|
|
20240904,111200,11356540,472,472,472,472,0
|
|
20240904,111100,11356540,472,472,472,472,0
|
|
20240904,111000,11356540,472,472,472,472,0
|
|
20240904,110900,11356540,472,472,472,472,0
|
|
20240904,110800,11356540,472,472,472,472,0
|
|
20240904,110700,11356540,472,472,472,472,0
|
|
20240904,110600,11356540,472,472,472,472,0
|
|
20240904,110500,11356540,472,472,472,472,0
|
|
20240904,110400,11356540,472,472,472,472,0
|
|
20240904,110300,11356540,472,472,472,472,29
|
|
20240904,110200,11342852,472,472,472,472,0
|
|
20240904,110100,11342852,472,472,472,472,4
|
|
20240904,110000,11340964,472,472,472,472,0
|
|
20240904,105900,11340964,472,472,472,472,0
|
|
20240904,105800,11340964,472,472,472,472,229
|
|
20240904,105700,11232876,472,472,472,472,830
|
|
20240904,105600,10841116,472,472,472,472,0
|
|
20240904,105500,10841116,472,469,472,469,15457
|
|
20240904,105400,3566926,469,469,469,469,0
|
|
20240904,105300,3566926,469,469,469,469,0
|
|
20240904,105200,3566926,469,469,469,469,0
|
|
20240904,105100,3566926,469,469,469,469,0
|
|
20240904,105000,3566926,469,469,469,469,1543
|
|
20240904,104900,2843259,471,471,471,471,0
|
|
20240904,104800,2843259,471,471,471,471,0
|
|
20240904,104700,2843259,471,471,471,471,0
|
|
20240904,104600,2843259,471,471,471,471,0
|
|
20240904,104500,2843259,471,471,471,471,0
|
|
20240904,104400,2843259,471,471,471,471,0
|
|
20240904,104300,2843259,471,471,471,471,0
|
|
20240904,104200,2843259,471,471,471,471,0
|
|
20240904,104100,2843259,471,471,471,471,0
|
|
20240904,104000,2843259,471,471,471,471,0
|
|
20240904,103900,2843259,471,471,471,471,0
|
|
20240904,103800,2843259,471,471,471,471,0
|
|
20240904,103700,2843259,471,471,471,471,0
|
|
20240904,103600,2843259,471,471,471,471,0
|
|
20240904,103500,2843259,471,471,471,471,0
|
|
20240904,103400,2843259,471,471,471,471,0
|
|
20240904,103300,2843259,471,471,471,471,0
|
|
20240904,103200,2843259,471,471,471,471,500
|
|
20240904,103100,2607759,471,471,471,471,518
|
|
20240904,103000,2363781,471,471,471,471,7
|
|
20240904,102900,2360484,469,469,469,469,0
|
|
20240904,102800,2360484,469,469,469,469,0
|
|
20240904,102700,2360484,469,469,469,469,468
|
|
20240904,102600,2140992,469,469,469,469,0
|
|
20240904,102500,2140992,469,469,469,469,0
|
|
20240904,102400,2140992,469,469,469,469,0
|
|
20240904,102300,2140992,469,469,469,469,0
|
|
20240904,102200,2140992,469,469,469,469,0
|
|
20240904,102100,2140992,469,469,469,469,0
|
|
20240904,102000,2140992,469,469,469,469,2000
|
|
20240904,101900,1202992,469,469,469,469,0
|
|
20240904,101800,1202992,469,469,469,469,0
|
|
20240904,101700,1202992,469,469,469,469,0
|
|
20240904,101600,1202992,469,469,469,469,0
|
|
20240904,101500,1202992,469,469,469,469,0
|
|
20240904,101400,1202992,469,469,469,469,0
|
|
20240904,101300,1202992,469,469,469,469,0
|
|
20240904,101200,1202992,469,469,469,469,0
|
|
20240904,101100,1202992,469,469,469,469,0
|
|
20240904,101000,1202992,469,469,469,469,0
|
|
20240904,100900,1202992,469,469,469,469,2
|
|
20240904,100800,1202054,472,472,472,472,0
|
|
20240904,100700,1202054,472,472,472,472,0
|
|
20240904,100600,1202054,472,472,472,472,0
|
|
20240904,100500,1202054,472,472,472,472,0
|
|
20240904,100400,1202054,472,472,472,472,90
|
|
20240904,100300,1159574,472,472,472,472,0
|
|
20240904,100200,1159574,472,472,472,472,11
|
|
20240904,100100,1154382,472,472,472,472,2
|
|
20240904,100000,1153438,472,472,472,472,0
|
|
20240904,095900,1153438,472,472,472,472,0
|
|
20240904,095800,1153438,472,472,472,472,7
|
|
20240904,095700,1150134,472,472,472,472,0
|
|
20240904,095600,1150134,472,472,472,472,0
|
|
20240904,095500,1150134,472,472,472,472,0
|
|
20240904,095400,1150134,472,472,472,472,0
|
|
20240904,095300,1150134,472,472,472,472,0
|
|
20240904,095200,1150134,472,472,472,472,0
|
|
20240904,095100,1150134,472,472,472,472,0
|
|
20240904,095000,1150134,472,472,472,472,1
|
|
20240904,094900,1149662,471,471,471,471,0
|
|
20240904,094800,1149662,471,471,471,471,0
|
|
20240904,094700,1149662,471,471,471,471,22
|
|
20240904,094600,1139300,471,471,471,471,0
|
|
20240904,094500,1139300,471,471,471,471,0
|
|
20240904,094400,1139300,471,471,471,471,9
|
|
20240904,094300,1135061,471,471,471,471,0
|
|
20240904,094200,1135061,471,471,471,471,14
|
|
20240904,094100,1128467,472,472,472,472,0
|
|
20240904,094000,1128467,472,472,472,472,751
|
|
20240904,093900,773995,471,471,471,471,0
|
|
20240904,093800,773995,471,471,471,471,0
|
|
20240904,093700,773995,471,471,471,471,22
|
|
20240904,093600,763633,468,468,468,468,0
|
|
20240904,093500,763633,468,468,468,468,0
|
|
20240904,093400,763633,468,468,468,468,0
|
|
20240904,093300,763633,468,468,468,468,0
|
|
20240904,093200,763633,468,468,468,468,0
|
|
20240904,093100,763633,468,468,468,468,0
|
|
20240904,093000,763633,468,468,468,468,0
|
|
20240904,092900,763633,468,468,468,468,0
|
|
20240904,092800,763633,468,468,468,468,22
|
|
20240904,092700,753337,472,472,472,472,0
|
|
20240904,092600,753337,472,472,472,472,0
|
|
20240904,092500,753337,472,472,472,472,0
|
|
20240904,092400,753337,472,472,472,472,0
|
|
20240904,092300,753337,472,472,472,472,0
|
|
20240904,092200,753337,472,472,472,472,0
|
|
20240904,092100,753337,472,472,472,472,0
|
|
20240904,092000,753337,472,472,472,472,46
|
|
20240904,091900,731625,472,472,472,472,0
|
|
20240904,091800,731625,472,472,472,472,55
|
|
20240904,091700,705665,467,468,468,467,300
|
|
20240904,091600,565551,474,474,474,474,0
|
|
20240904,091500,565551,474,474,474,474,0
|
|
20240904,091400,565551,474,474,474,474,0
|
|
20240904,091300,565551,474,474,474,474,1
|
|
20240904,091200,565077,474,474,474,474,0
|
|
20240904,091100,565077,474,474,474,474,0
|
|
20240904,091000,565077,474,474,474,474,0
|
|
20240904,090900,565077,474,474,474,474,200
|
|
20240904,090800,470277,468,468,468,468,0
|
|
20240904,090700,470277,468,475,475,468,200
|
|
20240904,090600,375284,466,469,469,466,751
|
|
20240904,090500,25228,476,476,476,476,0
|
|
20240904,090400,25228,476,476,476,476,0
|
|
20240904,090300,25228,476,476,476,476,0
|
|
20240904,090200,25228,476,476,476,476,0
|
|
20240904,090100,25228,476,476,476,476,0
|
|
20240904,090000,25228,476,476,476,476,53
|