628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192500,44138843,699,699,699,699,407
|
|
20240913,192400,44138843,699,699,699,699,0
|
|
20240913,192300,44138843,699,699,699,699,0
|
|
20240913,192200,44138843,699,699,699,699,0
|
|
20240913,192100,44138843,699,699,699,699,0
|
|
20240913,192000,44138843,699,699,699,699,0
|
|
20240913,191900,44138843,699,699,699,699,0
|
|
20240913,191800,44138843,699,699,699,699,0
|
|
20240913,191700,44138843,699,699,699,699,0
|
|
20240913,191600,44138843,699,699,699,699,0
|
|
20240913,191500,44138843,699,699,699,699,0
|
|
20240913,191400,44138843,699,699,699,699,0
|
|
20240913,191300,44138843,699,699,699,699,0
|
|
20240913,191200,44138843,699,699,699,699,0
|
|
20240913,191100,44138843,699,699,699,699,0
|
|
20240913,191000,44138843,699,699,699,699,0
|
|
20240913,190900,44138843,699,699,699,699,0
|
|
20240913,190800,44138843,699,699,699,699,0
|
|
20240913,190700,44138843,699,699,699,699,0
|
|
20240913,190600,44138843,699,699,699,699,0
|
|
20240913,190500,44138843,699,699,699,699,0
|
|
20240913,190400,44138843,699,699,699,699,0
|
|
20240913,190300,44138843,699,699,699,699,0
|
|
20240913,190200,44138843,699,699,699,699,0
|
|
20240913,190100,44138843,699,699,699,699,0
|
|
20240913,190000,44138843,699,699,699,699,0
|
|
20240913,185900,44138843,699,699,699,699,0
|
|
20240913,185800,44138843,699,699,699,699,0
|
|
20240913,185700,44138843,699,699,699,699,0
|
|
20240913,185600,44138843,699,699,699,699,0
|
|
20240913,185500,44138843,699,699,699,699,407
|
|
20240913,185400,44138843,699,699,699,699,0
|
|
20240913,185300,44138843,699,699,699,699,0
|
|
20240913,185200,44138843,699,699,699,699,0
|
|
20240913,185100,44138843,699,699,699,699,0
|
|
20240913,185000,44138843,699,699,699,699,0
|
|
20240913,184900,44138843,699,699,699,699,0
|
|
20240913,184800,44138843,699,699,699,699,0
|
|
20240913,184700,44138843,699,699,699,699,0
|
|
20240913,184600,44138843,699,699,699,699,0
|
|
20240913,184500,44138843,699,699,699,699,0
|
|
20240913,184400,44138843,699,699,699,699,0
|
|
20240913,184300,44138843,699,699,699,699,0
|
|
20240913,184200,44138843,699,699,699,699,0
|
|
20240913,184100,44138843,699,699,699,699,0
|
|
20240913,184000,44138843,699,699,699,699,0
|
|
20240913,183900,44138843,699,699,699,699,0
|
|
20240913,183800,44138843,699,699,699,699,0
|
|
20240913,183700,44138843,699,699,699,699,0
|
|
20240913,183600,44138843,699,699,699,699,0
|
|
20240913,183500,44138843,699,699,699,699,0
|
|
20240913,183400,44138843,699,699,699,699,0
|
|
20240913,183300,44138843,699,699,699,699,0
|
|
20240913,183200,44138843,699,699,699,699,0
|
|
20240913,183100,44138843,699,699,699,699,0
|
|
20240913,183000,44138843,699,699,699,699,0
|
|
20240913,182900,44138843,699,699,699,699,0
|
|
20240913,182800,44138843,699,699,699,699,0
|
|
20240913,182700,44138843,699,699,699,699,0
|
|
20240913,182600,44138843,699,699,699,699,0
|
|
20240913,182500,44138843,699,699,699,699,407
|
|
20240913,182400,44138843,699,699,699,699,0
|
|
20240913,182300,44138843,699,699,699,699,0
|
|
20240913,182200,44138843,699,699,699,699,0
|
|
20240913,182100,44138843,699,699,699,699,0
|
|
20240913,182000,44138843,699,699,699,699,0
|
|
20240913,181900,44138843,699,699,699,699,0
|
|
20240913,181800,44138843,699,699,699,699,0
|
|
20240913,181700,44138843,699,699,699,699,0
|
|
20240913,181600,44138843,699,699,699,699,0
|
|
20240913,181500,44138843,699,699,699,699,0
|
|
20240913,181400,44138843,699,699,699,699,0
|
|
20240913,181300,44138843,699,699,699,699,0
|
|
20240913,181200,44138843,699,699,699,699,0
|
|
20240913,181100,44138843,699,699,699,699,0
|
|
20240913,181000,44138843,699,699,699,699,0
|
|
20240913,180900,44138843,699,699,699,699,0
|
|
20240913,180800,44138843,699,699,699,699,0
|
|
20240913,180700,44138843,699,699,699,699,0
|
|
20240913,180600,44138843,699,699,699,699,0
|
|
20240913,180500,44138843,699,699,699,699,0
|
|
20240913,180400,44138843,699,699,699,699,0
|
|
20240913,180300,44138843,699,699,699,699,0
|
|
20240913,180200,44138843,699,699,699,699,0
|
|
20240913,180100,44138843,699,699,699,699,0
|
|
20240913,180000,44138843,699,699,699,699,0
|
|
20240913,175900,44138843,699,699,699,699,0
|
|
20240913,175800,44138843,699,699,699,699,0
|
|
20240913,175700,44138843,699,699,699,699,0
|
|
20240913,175600,44138843,699,699,699,699,0
|
|
20240913,175500,44138843,699,699,699,699,407
|
|
20240913,175400,44138843,699,699,699,699,0
|
|
20240913,175300,44138843,699,699,699,699,0
|
|
20240913,175200,44138843,699,699,699,699,0
|
|
20240913,175100,44138843,699,699,699,699,0
|
|
20240913,175000,44138843,699,699,699,699,0
|
|
20240913,174900,44138843,699,699,699,699,0
|
|
20240913,174800,44138843,699,699,699,699,0
|
|
20240913,174700,44138843,699,699,699,699,0
|
|
20240913,174600,44138843,699,699,699,699,0
|
|
20240913,174500,44138843,699,699,699,699,0
|
|
20240913,174400,44138843,699,699,699,699,0
|
|
20240913,174300,44138843,699,699,699,699,0
|
|
20240913,174200,44138843,699,699,699,699,0
|
|
20240913,174100,44138843,699,699,699,699,0
|
|
20240913,174000,44138843,699,699,699,699,0
|
|
20240913,173900,44138843,699,699,699,699,0
|
|
20240913,173800,44138843,699,699,699,699,0
|
|
20240913,173700,44138843,699,699,699,699,0
|
|
20240913,173600,44138843,699,699,699,699,0
|
|
20240913,173500,44138843,699,699,699,699,0
|
|
20240913,173400,44138843,699,699,699,699,0
|
|
20240913,173300,44138843,699,699,699,699,0
|
|
20240913,173200,44138843,699,699,699,699,0
|
|
20240913,173100,44138843,699,699,699,699,0
|
|
20240913,173000,44138843,699,699,699,699,0
|
|
20240913,172900,44138843,699,699,699,699,0
|
|
20240913,172800,44138843,699,699,699,699,0
|
|
20240913,172700,44138843,699,699,699,699,0
|
|
20240913,172600,44138843,699,699,699,699,0
|
|
20240913,172500,44138843,699,699,699,699,407
|
|
20240913,172400,44138843,699,699,699,699,0
|
|
20240913,172300,44138843,699,699,699,699,0
|
|
20240913,172200,44138843,699,699,699,699,0
|
|
20240913,172100,44138843,699,699,699,699,0
|
|
20240913,172000,44138843,699,699,699,699,0
|
|
20240913,171900,44138843,699,699,699,699,0
|
|
20240913,171800,44138843,699,699,699,699,0
|
|
20240913,171700,44138843,699,699,699,699,0
|
|
20240913,171600,44138843,699,699,699,699,0
|
|
20240913,171500,44138843,699,699,699,699,0
|
|
20240913,171400,44138843,699,699,699,699,0
|
|
20240913,171300,44138843,699,699,699,699,0
|
|
20240913,171200,44138843,699,699,699,699,0
|
|
20240913,171100,44138843,699,699,699,699,0
|
|
20240913,171000,44138843,699,699,699,699,0
|
|
20240913,170900,44138843,699,699,699,699,0
|
|
20240913,170800,44138843,699,699,699,699,0
|
|
20240913,170700,44138843,699,699,699,699,0
|
|
20240913,170600,44138843,699,699,699,699,0
|
|
20240913,170500,44138843,699,699,699,699,0
|
|
20240913,170400,44138843,699,699,699,699,0
|
|
20240913,170300,44138843,699,699,699,699,0
|
|
20240913,170200,44138843,699,699,699,699,0
|
|
20240913,170100,44138843,699,699,699,699,0
|
|
20240913,170000,44138843,699,699,699,699,0
|
|
20240913,165900,44138843,699,699,699,699,0
|
|
20240913,165800,44138843,699,699,699,699,0
|
|
20240913,165700,44138843,699,699,699,699,0
|
|
20240913,165600,44138843,699,699,699,699,0
|
|
20240913,165500,44138843,699,699,699,699,407
|
|
20240913,165400,44138843,699,699,699,699,0
|
|
20240913,165300,44138843,699,699,699,699,0
|
|
20240913,165200,44138843,699,699,699,699,0
|
|
20240913,165100,44138843,699,699,699,699,0
|
|
20240913,165000,44138843,699,699,699,699,0
|
|
20240913,164900,44138843,699,699,699,699,0
|
|
20240913,164800,44138843,699,699,699,699,0
|
|
20240913,164700,44138843,699,699,699,699,0
|
|
20240913,164600,44138843,699,699,699,699,0
|
|
20240913,164500,44138843,699,699,699,699,0
|
|
20240913,164400,44138843,699,699,699,699,0
|
|
20240913,164300,44138843,699,699,699,699,0
|
|
20240913,164200,44138843,699,699,699,699,0
|
|
20240913,164100,44138843,699,699,699,699,0
|
|
20240913,164000,44138843,699,699,699,699,0
|
|
20240913,163900,44138843,699,699,699,699,0
|
|
20240913,163800,44138843,699,699,699,699,0
|
|
20240913,163700,44138843,699,699,699,699,0
|
|
20240913,163600,44138843,699,699,699,699,0
|
|
20240913,163500,44138843,699,699,699,699,0
|
|
20240913,163400,44138843,699,699,699,699,0
|
|
20240913,163300,44138843,699,699,699,699,0
|
|
20240913,163200,44138843,699,699,699,699,0
|
|
20240913,163100,44138843,699,699,699,699,0
|
|
20240913,163000,44138843,699,699,699,699,0
|
|
20240913,162900,44138843,699,699,699,699,0
|
|
20240913,162800,44138843,699,699,699,699,0
|
|
20240913,162700,44138843,699,699,699,699,0
|
|
20240913,162600,44138843,699,699,699,699,0
|
|
20240913,162500,44138843,699,699,699,699,407
|
|
20240913,162400,44138843,699,699,699,699,0
|
|
20240913,162300,44138843,699,699,699,699,0
|
|
20240913,162200,44138843,699,699,699,699,0
|
|
20240913,162100,44138843,699,699,699,699,0
|
|
20240913,162000,44138843,699,699,699,699,0
|
|
20240913,161900,44138843,699,699,699,699,0
|
|
20240913,161800,44138843,699,699,699,699,0
|
|
20240913,161700,44138843,699,699,699,699,0
|
|
20240913,161600,44138843,699,699,699,699,0
|
|
20240913,161500,44138843,699,699,699,699,0
|
|
20240913,161400,44138843,699,699,699,699,0
|
|
20240913,161300,44138843,699,699,699,699,0
|
|
20240913,161200,44138843,699,699,699,699,0
|
|
20240913,161100,44138843,699,699,699,699,0
|
|
20240913,161000,44138843,699,699,699,699,0
|
|
20240913,160900,44138843,699,699,699,699,0
|
|
20240913,160800,44138843,699,699,699,699,0
|
|
20240913,160700,44138843,699,699,699,699,0
|
|
20240913,160600,44138843,699,699,699,699,0
|
|
20240913,160500,44138843,699,699,699,699,0
|
|
20240913,160400,44138843,699,699,699,699,0
|
|
20240913,160300,44138843,699,699,699,699,0
|
|
20240913,160200,44138843,699,699,699,699,0
|
|
20240913,160100,44138843,699,699,699,699,0
|
|
20240913,160000,44138843,699,699,699,699,0
|
|
20240913,155900,44138843,699,699,699,699,0
|
|
20240913,155800,44138843,699,699,699,699,0
|
|
20240913,155700,44138843,699,699,699,699,0
|
|
20240913,155600,44138843,699,699,699,699,0
|
|
20240913,155500,44138843,699,699,699,699,407
|
|
20240913,155400,44138843,699,699,699,699,0
|
|
20240913,155300,44138843,699,699,699,699,0
|
|
20240913,155200,44138843,699,699,699,699,0
|
|
20240913,155100,44138843,699,699,699,699,0
|
|
20240913,155000,44138843,699,699,699,699,0
|
|
20240913,154900,44138843,699,699,699,699,0
|
|
20240913,154800,44138843,699,699,699,699,0
|
|
20240913,154700,44138843,699,699,699,699,0
|
|
20240913,154600,44138843,699,699,699,699,0
|
|
20240913,154500,44138843,699,699,699,699,0
|
|
20240913,154400,44138843,699,699,699,699,0
|
|
20240913,154300,44138843,699,699,699,699,0
|
|
20240913,154200,44138843,699,699,699,699,0
|
|
20240913,154100,44138843,699,699,699,699,0
|
|
20240913,154000,44138843,699,699,699,699,0
|
|
20240913,153900,44138843,699,699,699,699,0
|
|
20240913,153800,44138843,699,699,699,699,0
|
|
20240913,153700,44138843,699,699,699,699,0
|
|
20240913,153600,44138843,699,699,699,699,0
|
|
20240913,153500,44138843,699,699,699,699,0
|
|
20240913,153400,44138843,699,699,699,699,0
|
|
20240913,153300,44138843,699,699,699,699,0
|
|
20240913,153200,44138843,699,699,699,699,0
|
|
20240913,153100,44138843,699,699,699,699,0
|
|
20240913,153000,44138843,699,699,699,699,407
|
|
20240913,152900,43854350,700,700,700,700,0
|
|
20240913,152800,43854350,700,700,700,700,0
|
|
20240913,152700,43854350,700,700,700,700,0
|
|
20240913,152600,43854350,700,700,700,700,0
|
|
20240913,152500,43854350,700,700,700,700,0
|
|
20240913,152400,43854350,700,700,700,700,0
|
|
20240913,152300,43854350,700,700,700,700,0
|
|
20240913,152200,43854350,700,700,700,700,0
|
|
20240913,152100,43854350,700,700,700,700,0
|
|
20240913,152000,43854350,700,700,700,700,0
|
|
20240913,151900,43854350,700,700,700,700,0
|
|
20240913,151800,43854350,700,699,700,693,2778
|
|
20240913,151700,41917269,699,696,699,696,1764
|
|
20240913,151600,40689522,696,694,696,694,788
|
|
20240913,151500,40142646,694,694,694,694,0
|
|
20240913,151400,40142646,694,694,694,694,14
|
|
20240913,151300,40132930,693,693,693,693,0
|
|
20240913,151200,40132930,693,695,695,693,487
|
|
20240913,151100,39795230,696,696,696,696,0
|
|
20240913,151000,39795230,696,696,696,696,0
|
|
20240913,150900,39795230,696,696,696,696,0
|
|
20240913,150800,39795230,696,696,696,696,0
|
|
20240913,150700,39795230,696,696,696,696,0
|
|
20240913,150600,39795230,696,696,696,696,0
|
|
20240913,150500,39795230,696,696,696,696,0
|
|
20240913,150400,39795230,696,696,696,696,0
|
|
20240913,150300,39795230,696,696,696,696,450
|
|
20240913,150200,39482030,696,696,696,696,10
|
|
20240913,150100,39475070,695,695,695,695,0
|
|
20240913,150000,39475070,695,695,695,695,0
|
|
20240913,145900,39475070,695,695,695,695,249
|
|
20240913,145800,39302015,695,695,695,695,0
|
|
20240913,145700,39302015,695,695,695,695,0
|
|
20240913,145600,39302015,695,695,695,695,0
|
|
20240913,145500,39302015,695,695,695,695,0
|
|
20240913,145400,39302015,695,695,696,695,1016
|
|
20240913,145300,38595894,696,696,696,696,0
|
|
20240913,145200,38595894,696,696,696,696,0
|
|
20240913,145100,38595894,696,696,696,696,0
|
|
20240913,145000,38595894,696,696,696,696,0
|
|
20240913,144900,38595894,696,696,696,696,0
|
|
20240913,144800,38595894,696,696,696,696,0
|
|
20240913,144700,38595894,696,696,696,696,0
|
|
20240913,144600,38595894,696,696,696,696,0
|
|
20240913,144500,38595894,696,696,696,696,0
|
|
20240913,144400,38595894,696,696,696,696,0
|
|
20240913,144300,38595894,696,696,696,696,0
|
|
20240913,144200,38595894,696,696,696,696,0
|
|
20240913,144100,38595894,696,696,696,696,28
|
|
20240913,144000,38576406,695,695,695,695,300
|
|
20240913,143900,38367906,696,696,696,696,0
|
|
20240913,143800,38367906,696,696,696,696,0
|
|
20240913,143700,38367906,696,696,696,696,0
|
|
20240913,143600,38367906,696,696,696,696,88
|
|
20240913,143500,38306658,696,696,696,696,0
|
|
20240913,143400,38306658,696,696,696,696,0
|
|
20240913,143300,38306658,696,696,696,696,0
|
|
20240913,143200,38306658,696,696,696,696,0
|
|
20240913,143100,38306658,696,696,696,696,0
|
|
20240913,143000,38306658,696,696,696,696,0
|
|
20240913,142900,38306658,696,696,696,696,0
|
|
20240913,142800,38306658,696,696,696,696,38
|
|
20240913,142700,38280210,696,696,696,696,50
|
|
20240913,142600,38245410,696,696,696,696,0
|
|
20240913,142500,38245410,696,696,696,696,0
|
|
20240913,142400,38245410,696,696,696,696,1
|
|
20240913,142300,38244714,696,696,696,696,0
|
|
20240913,142200,38244714,696,696,696,696,0
|
|
20240913,142100,38244714,696,696,696,696,0
|
|
20240913,142000,38244714,696,696,696,696,0
|
|
20240913,141900,38244714,696,696,696,696,0
|
|
20240913,141800,38244714,696,696,696,696,0
|
|
20240913,141700,38244714,696,696,696,696,0
|
|
20240913,141600,38244714,696,696,696,696,100
|
|
20240913,141500,38175114,699,699,699,699,0
|
|
20240913,141400,38175114,699,699,699,699,0
|
|
20240913,141300,38175114,699,699,699,699,0
|
|
20240913,141200,38175114,699,699,699,699,0
|
|
20240913,141100,38175114,699,699,699,699,0
|
|
20240913,141000,38175114,699,699,699,699,0
|
|
20240913,140900,38175114,699,699,699,699,0
|
|
20240913,140800,38175114,699,699,699,699,0
|
|
20240913,140700,38175114,699,699,699,699,0
|
|
20240913,140600,38175114,699,699,699,699,0
|
|
20240913,140500,38175114,699,699,699,699,0
|
|
20240913,140400,38175114,699,699,699,699,0
|
|
20240913,140300,38175114,699,699,699,699,0
|
|
20240913,140200,38175114,699,699,699,699,0
|
|
20240913,140100,38175114,699,699,699,699,0
|
|
20240913,140000,38175114,699,699,699,699,0
|
|
20240913,135900,38175114,699,699,699,699,500
|
|
20240913,135800,37825614,699,699,699,699,52
|
|
20240913,135700,37789266,699,696,699,696,1001
|
|
20240913,135600,37092567,699,699,699,699,0
|
|
20240913,135500,37092567,699,698,699,698,2873
|
|
20240913,135400,35085090,698,698,698,698,0
|
|
20240913,135300,35085090,698,698,698,698,0
|
|
20240913,135200,35085090,698,698,698,698,0
|
|
20240913,135100,35085090,698,698,698,698,0
|
|
20240913,135000,35085090,698,698,698,698,0
|
|
20240913,134900,35085090,698,698,698,698,2
|
|
20240913,134800,35083694,698,698,698,698,0
|
|
20240913,134700,35083694,698,698,698,698,0
|
|
20240913,134600,35083694,698,698,698,698,21
|
|
20240913,134500,35069036,698,698,698,698,0
|
|
20240913,134400,35069036,698,698,698,698,0
|
|
20240913,134300,35069036,698,698,698,698,0
|
|
20240913,134200,35069036,698,698,698,698,0
|
|
20240913,134100,35069036,698,698,698,698,0
|
|
20240913,134000,35069036,698,698,698,698,0
|
|
20240913,133900,35069036,698,698,698,698,2
|
|
20240913,133800,35067640,695,695,695,695,0
|
|
20240913,133700,35067640,695,695,695,695,6
|
|
20240913,133600,35063470,699,699,699,699,0
|
|
20240913,133500,35063470,699,699,699,699,0
|
|
20240913,133400,35063470,699,699,699,699,0
|
|
20240913,133300,35063470,699,699,699,699,0
|
|
20240913,133200,35063470,699,699,699,699,0
|
|
20240913,133100,35063470,699,699,699,699,0
|
|
20240913,133000,35063470,699,699,699,699,0
|
|
20240913,132900,35063470,699,699,699,699,0
|
|
20240913,132800,35063470,699,699,699,699,0
|
|
20240913,132700,35063470,699,699,699,699,0
|
|
20240913,132600,35063470,699,699,699,699,0
|
|
20240913,132500,35063470,699,699,699,699,0
|
|
20240913,132400,35063470,699,699,699,699,0
|
|
20240913,132300,35063470,699,699,699,699,3
|
|
20240913,132200,35061373,695,698,698,695,3900
|
|
20240913,132100,32346623,698,698,698,698,4
|
|
20240913,132000,32343831,698,698,698,698,0
|
|
20240913,131900,32343831,698,698,698,698,0
|
|
20240913,131800,32343831,698,698,698,698,0
|
|
20240913,131700,32343831,698,698,698,698,0
|
|
20240913,131600,32343831,698,698,698,698,0
|
|
20240913,131500,32343831,698,699,699,698,3
|
|
20240913,131400,32341736,700,700,700,700,0
|
|
20240913,131300,32341736,700,700,700,700,0
|
|
20240913,131200,32341736,700,700,700,700,0
|
|
20240913,131100,32341736,700,700,700,700,0
|
|
20240913,131000,32341736,700,700,700,700,0
|
|
20240913,130900,32341736,700,700,700,700,0
|
|
20240913,130800,32341736,700,700,700,700,0
|
|
20240913,130700,32341736,700,700,700,700,0
|
|
20240913,130600,32341736,700,700,700,700,0
|
|
20240913,130500,32341736,700,700,700,700,0
|
|
20240913,130400,32341736,700,700,700,700,1
|
|
20240913,130300,32341036,701,701,701,701,0
|
|
20240913,130200,32341036,701,701,701,701,0
|
|
20240913,130100,32341036,701,701,701,701,0
|
|
20240913,130000,32341036,701,701,701,701,0
|
|
20240913,125900,32341036,701,701,701,701,0
|
|
20240913,125800,32341036,701,701,701,701,20
|
|
20240913,125700,32327016,701,701,701,701,0
|
|
20240913,125600,32327016,701,701,701,701,0
|
|
20240913,125500,32327016,701,701,701,701,1
|
|
20240913,125400,32326315,702,702,702,702,1
|
|
20240913,125300,32325613,698,698,698,698,0
|
|
20240913,125200,32325613,698,699,699,698,161
|
|
20240913,125100,32213133,700,701,701,700,1170
|
|
20240913,125000,31393963,701,701,701,701,0
|
|
20240913,124900,31393963,701,701,701,701,0
|
|
20240913,124800,31393963,701,701,701,701,1
|
|
20240913,124700,31393262,702,702,702,702,0
|
|
20240913,124600,31393262,702,702,702,702,0
|
|
20240913,124500,31393262,702,702,702,702,0
|
|
20240913,124400,31393262,702,702,702,702,0
|
|
20240913,124300,31393262,702,702,702,702,0
|
|
20240913,124200,31393262,702,701,702,701,10
|
|
20240913,124100,31386251,699,699,699,699,0
|
|
20240913,124000,31386251,699,700,700,699,2
|
|
20240913,123900,31384852,702,702,702,702,0
|
|
20240913,123800,31384852,702,702,702,702,0
|
|
20240913,123700,31384852,702,702,702,702,0
|
|
20240913,123600,31384852,702,702,702,702,0
|
|
20240913,123500,31384852,702,702,702,702,0
|
|
20240913,123400,31384852,702,702,702,702,0
|
|
20240913,123300,31384852,702,702,702,702,0
|
|
20240913,123200,31384852,702,702,702,702,0
|
|
20240913,123100,31384852,702,702,702,702,0
|
|
20240913,123000,31384852,702,702,702,702,0
|
|
20240913,122900,31384852,702,702,702,702,0
|
|
20240913,122800,31384852,702,702,702,702,0
|
|
20240913,122700,31384852,702,702,702,702,0
|
|
20240913,122600,31384852,702,702,702,702,0
|
|
20240913,122500,31384852,702,702,702,702,0
|
|
20240913,122400,31384852,702,702,702,702,0
|
|
20240913,122300,31384852,702,702,702,702,0
|
|
20240913,122200,31384852,702,702,702,702,268
|
|
20240913,122100,31196716,703,703,703,703,0
|
|
20240913,122000,31196716,703,703,703,703,0
|
|
20240913,121900,31196716,703,703,703,703,0
|
|
20240913,121800,31196716,703,703,703,703,0
|
|
20240913,121700,31196716,703,703,703,703,0
|
|
20240913,121600,31196716,703,703,703,703,0
|
|
20240913,121500,31196716,703,703,703,703,0
|
|
20240913,121400,31196716,703,703,703,703,0
|
|
20240913,121300,31196716,703,703,703,703,0
|
|
20240913,121200,31196716,703,703,703,703,0
|
|
20240913,121100,31196716,703,703,703,703,0
|
|
20240913,121000,31196716,703,703,703,703,0
|
|
20240913,120900,31196716,703,703,703,703,0
|
|
20240913,120800,31196716,703,703,703,703,0
|
|
20240913,120700,31196716,703,703,703,703,0
|
|
20240913,120600,31196716,703,703,703,703,0
|
|
20240913,120500,31196716,703,703,703,703,0
|
|
20240913,120400,31196716,703,703,703,703,0
|
|
20240913,120300,31196716,703,703,703,703,0
|
|
20240913,120200,31196716,703,703,703,703,0
|
|
20240913,120100,31196716,703,703,703,703,0
|
|
20240913,120000,31196716,703,703,703,703,0
|
|
20240913,115900,31196716,703,703,703,703,0
|
|
20240913,115800,31196716,703,703,703,703,0
|
|
20240913,115700,31196716,703,703,703,703,0
|
|
20240913,115600,31196716,703,703,703,703,0
|
|
20240913,115500,31196716,703,703,703,703,0
|
|
20240913,115400,31196716,703,703,703,703,0
|
|
20240913,115300,31196716,703,703,703,703,1
|
|
20240913,115200,31196013,703,703,703,703,0
|
|
20240913,115100,31196013,703,703,703,703,0
|
|
20240913,115000,31196013,703,703,703,703,0
|
|
20240913,114900,31196013,703,703,703,703,0
|
|
20240913,114800,31196013,703,703,703,703,0
|
|
20240913,114700,31196013,703,703,703,703,0
|
|
20240913,114600,31196013,703,703,703,703,0
|
|
20240913,114500,31196013,703,703,703,703,0
|
|
20240913,114400,31196013,703,703,703,703,0
|
|
20240913,114300,31196013,703,703,703,703,0
|
|
20240913,114200,31196013,703,703,703,703,0
|
|
20240913,114100,31196013,703,703,703,703,0
|
|
20240913,114000,31196013,703,703,703,703,2
|
|
20240913,113900,31194607,698,698,698,698,0
|
|
20240913,113800,31194607,698,698,698,698,0
|
|
20240913,113700,31194607,698,698,698,698,0
|
|
20240913,113600,31194607,698,698,698,698,100
|
|
20240913,113500,31124807,703,703,703,703,0
|
|
20240913,113400,31124807,703,699,703,698,5
|
|
20240913,113300,31121311,703,703,703,703,0
|
|
20240913,113200,31121311,703,703,703,703,2
|
|
20240913,113100,31119905,703,703,703,703,0
|
|
20240913,113000,31119905,703,703,703,703,86
|
|
20240913,112900,31059447,705,705,705,705,0
|
|
20240913,112800,31059447,705,705,705,705,0
|
|
20240913,112700,31059447,705,705,705,705,0
|
|
20240913,112600,31059447,705,705,705,705,0
|
|
20240913,112500,31059447,705,705,705,705,0
|
|
20240913,112400,31059447,705,705,705,705,0
|
|
20240913,112300,31059447,705,705,705,705,0
|
|
20240913,112200,31059447,705,705,705,705,0
|
|
20240913,112100,31059447,705,705,705,705,0
|
|
20240913,112000,31059447,705,705,705,705,0
|
|
20240913,111900,31059447,705,705,705,705,0
|
|
20240913,111800,31059447,705,705,705,705,0
|
|
20240913,111700,31059447,705,705,705,705,0
|
|
20240913,111600,31059447,705,705,705,705,0
|
|
20240913,111500,31059447,705,705,705,705,0
|
|
20240913,111400,31059447,705,705,705,705,0
|
|
20240913,111300,31059447,705,705,705,705,0
|
|
20240913,111200,31059447,705,705,705,705,0
|
|
20240913,111100,31059447,705,705,705,705,0
|
|
20240913,111000,31059447,705,704,705,704,1552
|
|
20240913,110900,29965352,702,701,702,701,3420
|
|
20240913,110800,27565358,702,702,702,702,0
|
|
20240913,110700,27565358,702,699,702,699,752
|
|
20240913,110600,27039591,699,694,699,693,4
|
|
20240913,110500,27036806,699,699,699,699,0
|
|
20240913,110400,27036806,699,699,699,699,0
|
|
20240913,110300,27036806,699,699,699,699,2
|
|
20240913,110200,27035408,699,693,699,693,81
|
|
20240913,110100,26979269,696,696,696,696,0
|
|
20240913,110000,26979269,696,696,696,696,0
|
|
20240913,105900,26979269,696,696,696,696,0
|
|
20240913,105800,26979269,696,696,696,696,0
|
|
20240913,105700,26979269,696,696,696,696,0
|
|
20240913,105600,26979269,696,696,696,696,0
|
|
20240913,105500,26979269,696,696,696,696,0
|
|
20240913,105400,26979269,696,695,696,695,2095
|
|
20240913,105300,25522544,696,696,696,696,0
|
|
20240913,105200,25522544,696,696,696,696,0
|
|
20240913,105100,25522544,696,696,696,696,0
|
|
20240913,105000,25522544,696,696,696,696,18
|
|
20240913,104900,25510016,696,696,696,696,18
|
|
20240913,104800,25497488,696,696,696,696,0
|
|
20240913,104700,25497488,696,696,696,696,0
|
|
20240913,104600,25497488,696,696,696,696,0
|
|
20240913,104500,25497488,696,696,696,696,0
|
|
20240913,104400,25497488,696,696,696,696,0
|
|
20240913,104300,25497488,696,696,696,696,0
|
|
20240913,104200,25497488,696,696,696,696,1
|
|
20240913,104100,25496792,695,695,695,695,0
|
|
20240913,104000,25496792,695,695,695,695,0
|
|
20240913,103900,25496792,695,695,695,695,0
|
|
20240913,103800,25496792,695,695,695,695,0
|
|
20240913,103700,25496792,695,695,695,695,0
|
|
20240913,103600,25496792,695,695,695,695,0
|
|
20240913,103500,25496792,695,695,695,695,0
|
|
20240913,103400,25496792,695,695,695,695,0
|
|
20240913,103300,25496792,695,695,695,695,0
|
|
20240913,103200,25496792,695,696,696,695,1640
|
|
20240913,103100,24356923,699,694,699,694,95
|
|
20240913,103000,24290727,695,695,695,695,0
|
|
20240913,102900,24290727,695,695,695,695,0
|
|
20240913,102800,24290727,695,695,695,695,0
|
|
20240913,102700,24290727,695,695,695,695,0
|
|
20240913,102600,24290727,695,695,695,695,0
|
|
20240913,102500,24290727,695,695,695,695,0
|
|
20240913,102400,24290727,695,695,695,695,0
|
|
20240913,102300,24290727,695,695,695,695,0
|
|
20240913,102200,24290727,695,695,695,695,0
|
|
20240913,102100,24290727,695,695,695,695,500
|
|
20240913,102000,23943227,692,692,692,692,0
|
|
20240913,101900,23943227,692,692,692,692,0
|
|
20240913,101800,23943227,692,692,692,692,0
|
|
20240913,101700,23943227,692,692,692,692,0
|
|
20240913,101600,23943227,692,692,692,692,0
|
|
20240913,101500,23943227,692,692,692,692,0
|
|
20240913,101400,23943227,692,692,692,692,0
|
|
20240913,101300,23943227,692,692,692,692,0
|
|
20240913,101200,23943227,692,692,692,692,0
|
|
20240913,101100,23943227,692,692,692,692,0
|
|
20240913,101000,23943227,692,692,692,692,0
|
|
20240913,100900,23943227,692,692,692,692,0
|
|
20240913,100800,23943227,692,695,695,692,1575
|
|
20240913,100700,22853324,699,699,699,699,0
|
|
20240913,100600,22853324,699,699,699,699,0
|
|
20240913,100500,22853324,699,699,699,699,0
|
|
20240913,100400,22853324,699,699,699,699,0
|
|
20240913,100300,22853324,699,699,699,699,0
|
|
20240913,100200,22853324,699,699,699,699,0
|
|
20240913,100100,22853324,699,699,699,699,11
|
|
20240913,100000,22845635,699,699,699,699,0
|
|
20240913,095900,22845635,699,699,699,699,10
|
|
20240913,095800,22838645,695,695,695,695,0
|
|
20240913,095700,22838645,695,695,695,695,0
|
|
20240913,095600,22838645,695,695,695,695,0
|
|
20240913,095500,22838645,695,695,695,695,0
|
|
20240913,095400,22838645,695,695,695,695,6000
|
|
20240913,095300,18668645,693,693,693,693,128
|
|
20240913,095200,18579941,693,693,693,693,0
|
|
20240913,095100,18579941,693,693,693,693,44
|
|
20240913,095000,18549449,693,693,693,693,117
|
|
20240913,094900,18468368,698,698,698,698,0
|
|
20240913,094800,18468368,698,692,698,692,2
|
|
20240913,094700,18466978,694,694,694,694,0
|
|
20240913,094600,18466978,694,694,694,694,59
|
|
20240913,094500,18426032,694,694,694,693,8280
|
|
20240913,094400,12680054,694,694,694,694,0
|
|
20240913,094300,12680054,694,694,694,694,0
|
|
20240913,094200,12680054,694,694,694,694,0
|
|
20240913,094100,12680054,694,697,697,694,5522
|
|
20240913,094000,8846792,695,696,696,695,192
|
|
20240913,093900,8713337,696,697,697,696,631
|
|
20240913,093800,8273683,704,704,704,704,30
|
|
20240913,093700,8252563,697,697,697,697,100
|
|
20240913,093600,8182863,700,700,700,700,0
|
|
20240913,093500,8182863,700,699,700,699,1200
|
|
20240913,093400,7342873,699,699,699,699,0
|
|
20240913,093300,7342873,699,699,699,699,20
|
|
20240913,093200,7328893,699,699,699,699,10
|
|
20240913,093100,7321903,697,697,697,697,0
|
|
20240913,093000,7321903,697,697,697,697,0
|
|
20240913,092900,7321903,697,697,697,697,0
|
|
20240913,092800,7321903,697,697,697,697,0
|
|
20240913,092700,7321903,697,697,697,697,8
|
|
20240913,092600,7316327,696,698,698,696,3092
|
|
20240913,092500,5161130,704,704,704,704,1
|
|
20240913,092400,5160426,697,697,697,697,0
|
|
20240913,092300,5160426,697,697,697,697,0
|
|
20240913,092200,5160426,697,699,699,697,513
|
|
20240913,092100,4802403,705,705,705,705,0
|
|
20240913,092000,4802403,705,705,705,705,0
|
|
20240913,091900,4802403,705,700,705,700,3
|
|
20240913,091800,4800293,706,704,706,704,112
|
|
20240913,091700,4721333,700,700,700,700,98
|
|
20240913,091600,4652733,700,700,700,700,1018
|
|
20240913,091500,3940133,696,696,696,696,0
|
|
20240913,091400,3940133,696,699,699,696,528
|
|
20240913,091300,3572573,700,700,700,700,0
|
|
20240913,091200,3572573,700,702,702,700,423
|
|
20240913,091100,3276348,702,702,702,702,18
|
|
20240913,091000,3263712,704,705,707,704,1758
|
|
20240913,090900,2025076,704,705,705,704,24
|
|
20240913,090800,2008157,704,704,704,704,7
|
|
20240913,090700,2003229,704,704,704,704,1
|
|
20240913,090600,2002525,704,704,704,704,1
|
|
20240913,090500,2001821,703,704,704,703,145
|
|
20240913,090400,1899884,703,709,709,703,571
|
|
20240913,090300,1497881,705,709,709,705,291
|
|
20240913,090200,1292722,704,705,710,704,920
|
|
20240913,090100,643722,707,709,709,707,2
|
|
20240913,090000,642306,711,725,725,711,886
|