650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,194700,35061659,556,556,556,556,9114
|
|
20240924,194600,35061659,556,556,556,556,0
|
|
20240924,194500,35061659,556,556,556,556,0
|
|
20240924,194400,35061659,556,556,556,556,0
|
|
20240924,194300,35061659,556,556,556,556,0
|
|
20240924,194200,35061659,556,556,556,556,0
|
|
20240924,194100,35061659,556,556,556,556,0
|
|
20240924,194000,35061659,556,556,556,556,0
|
|
20240924,193900,35061659,556,556,556,556,0
|
|
20240924,193800,35061659,556,556,556,556,0
|
|
20240924,193700,35061659,556,556,556,556,0
|
|
20240924,193600,35061659,556,556,556,556,0
|
|
20240924,193500,35061659,556,556,556,556,0
|
|
20240924,193400,35061659,556,556,556,556,0
|
|
20240924,193300,35061659,556,556,556,556,0
|
|
20240924,193200,35061659,556,556,556,556,0
|
|
20240924,193100,35061659,556,556,556,556,0
|
|
20240924,193000,35061659,556,556,556,556,0
|
|
20240924,192900,35061659,556,556,556,556,0
|
|
20240924,192800,35061659,556,556,556,556,0
|
|
20240924,192700,35061659,556,556,556,556,0
|
|
20240924,192600,35061659,556,556,556,556,0
|
|
20240924,192500,35061659,556,556,556,556,0
|
|
20240924,192400,35061659,556,556,556,556,0
|
|
20240924,192300,35061659,556,556,556,556,0
|
|
20240924,192200,35061659,556,556,556,556,0
|
|
20240924,192100,35061659,556,556,556,556,0
|
|
20240924,192000,35061659,556,556,556,556,0
|
|
20240924,191900,35061659,556,556,556,556,0
|
|
20240924,191800,35061659,556,556,556,556,0
|
|
20240924,191700,35061659,556,556,556,556,9114
|
|
20240924,191600,35061659,556,556,556,556,0
|
|
20240924,191500,35061659,556,556,556,556,0
|
|
20240924,191400,35061659,556,556,556,556,0
|
|
20240924,191300,35061659,556,556,556,556,0
|
|
20240924,191200,35061659,556,556,556,556,0
|
|
20240924,191100,35061659,556,556,556,556,0
|
|
20240924,191000,35061659,556,556,556,556,0
|
|
20240924,190900,35061659,556,556,556,556,0
|
|
20240924,190800,35061659,556,556,556,556,0
|
|
20240924,190700,35061659,556,556,556,556,0
|
|
20240924,190600,35061659,556,556,556,556,0
|
|
20240924,190500,35061659,556,556,556,556,0
|
|
20240924,190400,35061659,556,556,556,556,0
|
|
20240924,190300,35061659,556,556,556,556,0
|
|
20240924,190200,35061659,556,556,556,556,0
|
|
20240924,190100,35061659,556,556,556,556,0
|
|
20240924,190000,35061659,556,556,556,556,0
|
|
20240924,185900,35061659,556,556,556,556,0
|
|
20240924,185800,35061659,556,556,556,556,0
|
|
20240924,185700,35061659,556,556,556,556,0
|
|
20240924,185600,35061659,556,556,556,556,0
|
|
20240924,185500,35061659,556,556,556,556,0
|
|
20240924,185400,35061659,556,556,556,556,0
|
|
20240924,185300,35061659,556,556,556,556,0
|
|
20240924,185200,35061659,556,556,556,556,0
|
|
20240924,185100,35061659,556,556,556,556,0
|
|
20240924,185000,35061659,556,556,556,556,0
|
|
20240924,184900,35061659,556,556,556,556,0
|
|
20240924,184800,35061659,556,556,556,556,0
|
|
20240924,184700,35061659,556,556,556,556,9114
|
|
20240924,184600,35061659,556,556,556,556,0
|
|
20240924,184500,35061659,556,556,556,556,0
|
|
20240924,184400,35061659,556,556,556,556,0
|
|
20240924,184300,35061659,556,556,556,556,0
|
|
20240924,184200,35061659,556,556,556,556,0
|
|
20240924,184100,35061659,556,556,556,556,0
|
|
20240924,184000,35061659,556,556,556,556,0
|
|
20240924,183900,35061659,556,556,556,556,0
|
|
20240924,183800,35061659,556,556,556,556,0
|
|
20240924,183700,35061659,556,556,556,556,0
|
|
20240924,183600,35061659,556,556,556,556,0
|
|
20240924,183500,35061659,556,556,556,556,0
|
|
20240924,183400,35061659,556,556,556,556,0
|
|
20240924,183300,35061659,556,556,556,556,0
|
|
20240924,183200,35061659,556,556,556,556,0
|
|
20240924,183100,35061659,556,556,556,556,0
|
|
20240924,183000,35061659,556,556,556,556,0
|
|
20240924,182900,35061659,556,556,556,556,0
|
|
20240924,182800,35061659,556,556,556,556,0
|
|
20240924,182700,35061659,556,556,556,556,0
|
|
20240924,182600,35061659,556,556,556,556,0
|
|
20240924,182500,35061659,556,556,556,556,0
|
|
20240924,182400,35061659,556,556,556,556,0
|
|
20240924,182300,35061659,556,556,556,556,0
|
|
20240924,182200,35061659,556,556,556,556,0
|
|
20240924,182100,35061659,556,556,556,556,0
|
|
20240924,182000,35061659,556,556,556,556,0
|
|
20240924,181900,35061659,556,556,556,556,0
|
|
20240924,181800,35061659,556,556,556,556,0
|
|
20240924,181700,35061659,556,556,556,556,9114
|
|
20240924,181600,35061659,556,556,556,556,0
|
|
20240924,181500,35061659,556,556,556,556,0
|
|
20240924,181400,35061659,556,556,556,556,0
|
|
20240924,181300,35061659,556,556,556,556,0
|
|
20240924,181200,35061659,556,556,556,556,0
|
|
20240924,181100,35061659,556,556,556,556,0
|
|
20240924,181000,35061659,556,556,556,556,0
|
|
20240924,180900,35061659,556,556,556,556,0
|
|
20240924,180800,35061659,556,556,556,556,0
|
|
20240924,180700,35061659,556,556,556,556,0
|
|
20240924,180600,35061659,556,556,556,556,0
|
|
20240924,180500,35061659,556,556,556,556,0
|
|
20240924,180400,35061659,556,556,556,556,0
|
|
20240924,180300,35061659,556,556,556,556,0
|
|
20240924,180200,35061659,556,556,556,556,0
|
|
20240924,180100,35061659,556,556,556,556,0
|
|
20240924,180000,35061659,556,556,556,556,0
|
|
20240924,175900,35061659,556,556,556,556,0
|
|
20240924,175800,35061659,556,556,556,556,0
|
|
20240924,175700,35061659,556,556,556,556,0
|
|
20240924,175600,35061659,556,556,556,556,0
|
|
20240924,175500,35061659,556,556,556,556,0
|
|
20240924,175400,35061659,556,556,556,556,0
|
|
20240924,175300,35061659,556,556,556,556,0
|
|
20240924,175200,35061659,556,556,556,556,0
|
|
20240924,175100,35061659,556,556,556,556,0
|
|
20240924,175000,35061659,556,556,556,556,0
|
|
20240924,174900,35061659,556,556,556,556,0
|
|
20240924,174800,35061659,556,556,556,556,0
|
|
20240924,174700,35061659,556,556,556,556,9114
|
|
20240924,174600,35061659,556,556,556,556,0
|
|
20240924,174500,35061659,556,556,556,556,0
|
|
20240924,174400,35061659,556,556,556,556,0
|
|
20240924,174300,35061659,556,556,556,556,0
|
|
20240924,174200,35061659,556,556,556,556,0
|
|
20240924,174100,35061659,556,556,556,556,0
|
|
20240924,174000,35061659,556,556,556,556,0
|
|
20240924,173900,35061659,556,556,556,556,0
|
|
20240924,173800,35061659,556,556,556,556,0
|
|
20240924,173700,35061659,556,556,556,556,0
|
|
20240924,173600,35061659,556,556,556,556,0
|
|
20240924,173500,35061659,556,556,556,556,0
|
|
20240924,173400,35061659,556,556,556,556,0
|
|
20240924,173300,35061659,556,556,556,556,0
|
|
20240924,173200,35061659,556,556,556,556,0
|
|
20240924,173100,35061659,556,556,556,556,0
|
|
20240924,173000,35061659,556,556,556,556,0
|
|
20240924,172900,35061659,556,556,556,556,0
|
|
20240924,172800,35061659,556,556,556,556,0
|
|
20240924,172700,35061659,556,556,556,556,0
|
|
20240924,172600,35061659,556,556,556,556,0
|
|
20240924,172500,35061659,556,556,556,556,0
|
|
20240924,172400,35061659,556,556,556,556,0
|
|
20240924,172300,35061659,556,556,556,556,0
|
|
20240924,172200,35061659,556,556,556,556,0
|
|
20240924,172100,35061659,556,556,556,556,0
|
|
20240924,172000,35061659,556,556,556,556,0
|
|
20240924,171900,35061659,556,556,556,556,0
|
|
20240924,171800,35061659,556,556,556,556,0
|
|
20240924,171700,35061659,556,556,556,556,9114
|
|
20240924,171600,35061659,556,556,556,556,0
|
|
20240924,171500,35061659,556,556,556,556,0
|
|
20240924,171400,35061659,556,556,556,556,0
|
|
20240924,171300,35061659,556,556,556,556,0
|
|
20240924,171200,35061659,556,556,556,556,0
|
|
20240924,171100,35061659,556,556,556,556,0
|
|
20240924,171000,35061659,556,556,556,556,0
|
|
20240924,170900,35061659,556,556,556,556,0
|
|
20240924,170800,35061659,556,556,556,556,0
|
|
20240924,170700,35061659,556,556,556,556,0
|
|
20240924,170600,35061659,556,556,556,556,0
|
|
20240924,170500,35061659,556,556,556,556,0
|
|
20240924,170400,35061659,556,556,556,556,0
|
|
20240924,170300,35061659,556,556,556,556,0
|
|
20240924,170200,35061659,556,556,556,556,0
|
|
20240924,170100,35061659,556,556,556,556,0
|
|
20240924,170000,35061659,556,556,556,556,0
|
|
20240924,165900,35061659,556,556,556,556,0
|
|
20240924,165800,35061659,556,556,556,556,0
|
|
20240924,165700,35061659,556,556,556,556,0
|
|
20240924,165600,35061659,556,556,556,556,0
|
|
20240924,165500,35061659,556,556,556,556,0
|
|
20240924,165400,35061659,556,556,556,556,0
|
|
20240924,165300,35061659,556,556,556,556,0
|
|
20240924,165200,35061659,556,556,556,556,0
|
|
20240924,165100,35061659,556,556,556,556,0
|
|
20240924,165000,35061659,556,556,556,556,0
|
|
20240924,164900,35061659,556,556,556,556,0
|
|
20240924,164800,35061659,556,556,556,556,0
|
|
20240924,164700,35061659,556,556,556,556,9114
|
|
20240924,164600,35061659,556,556,556,556,0
|
|
20240924,164500,35061659,556,556,556,556,0
|
|
20240924,164400,35061659,556,556,556,556,0
|
|
20240924,164300,35061659,556,556,556,556,0
|
|
20240924,164200,35061659,556,556,556,556,0
|
|
20240924,164100,35061659,556,556,556,556,0
|
|
20240924,164000,35061659,556,556,556,556,0
|
|
20240924,163900,35061659,556,556,556,556,0
|
|
20240924,163800,35061659,556,556,556,556,0
|
|
20240924,163700,35061659,556,556,556,556,0
|
|
20240924,163600,35061659,556,556,556,556,0
|
|
20240924,163500,35061659,556,556,556,556,0
|
|
20240924,163400,35061659,556,556,556,556,0
|
|
20240924,163300,35061659,556,556,556,556,0
|
|
20240924,163200,35061659,556,556,556,556,0
|
|
20240924,163100,35061659,556,556,556,556,0
|
|
20240924,163000,35061659,556,556,556,556,0
|
|
20240924,162900,35061659,556,556,556,556,0
|
|
20240924,162800,35061659,556,556,556,556,0
|
|
20240924,162700,35061659,556,556,556,556,0
|
|
20240924,162600,35061659,556,556,556,556,0
|
|
20240924,162500,35061659,556,556,556,556,0
|
|
20240924,162400,35061659,556,556,556,556,0
|
|
20240924,162300,35061659,556,556,556,556,0
|
|
20240924,162200,35061659,556,556,556,556,0
|
|
20240924,162100,35061659,556,556,556,556,0
|
|
20240924,162000,35061659,556,556,556,556,0
|
|
20240924,161900,35061659,556,556,556,556,0
|
|
20240924,161800,35061659,556,556,556,556,0
|
|
20240924,161700,35061659,556,556,556,556,9114
|
|
20240924,161600,35061659,556,556,556,556,0
|
|
20240924,161500,35061659,556,556,556,556,0
|
|
20240924,161400,35061659,556,556,556,556,0
|
|
20240924,161300,35061659,556,556,556,556,0
|
|
20240924,161200,35061659,556,556,556,556,0
|
|
20240924,161100,35061659,556,556,556,556,0
|
|
20240924,161000,35061659,556,556,556,556,0
|
|
20240924,160900,35061659,556,556,556,556,0
|
|
20240924,160800,35061659,556,556,556,556,0
|
|
20240924,160700,35061659,556,556,556,556,0
|
|
20240924,160600,35061659,556,556,556,556,0
|
|
20240924,160500,35061659,556,556,556,556,0
|
|
20240924,160400,35061659,556,556,556,556,0
|
|
20240924,160300,35061659,556,556,556,556,0
|
|
20240924,160200,35061659,556,556,556,556,0
|
|
20240924,160100,35061659,556,556,556,556,0
|
|
20240924,160000,35061659,556,556,556,556,0
|
|
20240924,155900,35061659,556,556,556,556,0
|
|
20240924,155800,35061659,556,556,556,556,0
|
|
20240924,155700,35061659,556,556,556,556,0
|
|
20240924,155600,35061659,556,556,556,556,0
|
|
20240924,155500,35061659,556,556,556,556,0
|
|
20240924,155400,35061659,556,556,556,556,0
|
|
20240924,155300,35061659,556,556,556,556,0
|
|
20240924,155200,35061659,556,556,556,556,0
|
|
20240924,155100,35061659,556,556,556,556,0
|
|
20240924,155000,35061659,556,556,556,556,0
|
|
20240924,154900,35061659,556,556,556,556,0
|
|
20240924,154800,35061659,556,556,556,556,0
|
|
20240924,154700,35061659,556,556,556,556,9114
|
|
20240924,154600,35061659,556,556,556,556,0
|
|
20240924,154500,35061659,556,556,556,556,0
|
|
20240924,154400,35061659,556,556,556,556,0
|
|
20240924,154300,35061659,556,556,556,556,0
|
|
20240924,154200,35061659,556,556,556,556,0
|
|
20240924,154100,35061659,556,556,556,556,0
|
|
20240924,154000,35061659,556,556,556,556,0
|
|
20240924,153900,35061659,556,556,556,556,0
|
|
20240924,153800,35061659,556,556,556,556,0
|
|
20240924,153700,35061659,556,556,556,556,0
|
|
20240924,153600,35061659,556,556,556,556,0
|
|
20240924,153500,35061659,556,556,556,556,0
|
|
20240924,153400,35061659,556,556,556,556,0
|
|
20240924,153300,35061659,556,556,556,556,0
|
|
20240924,153200,35061659,556,556,556,556,0
|
|
20240924,153100,35061659,556,556,556,556,0
|
|
20240924,153000,35061659,556,556,556,556,9114
|
|
20240924,152900,29994275,552,552,552,552,0
|
|
20240924,152800,29994275,552,552,552,552,0
|
|
20240924,152700,29994275,552,552,552,552,0
|
|
20240924,152600,29994275,552,552,552,552,0
|
|
20240924,152500,29994275,552,552,552,552,0
|
|
20240924,152400,29994275,552,552,552,552,0
|
|
20240924,152300,29994275,552,552,552,552,0
|
|
20240924,152200,29994275,552,552,552,552,0
|
|
20240924,152100,29994275,552,552,552,552,0
|
|
20240924,152000,29994275,552,552,552,552,0
|
|
20240924,151900,29994275,552,552,552,552,0
|
|
20240924,151800,29994275,552,552,552,552,27
|
|
20240924,151700,29979371,552,552,552,552,1
|
|
20240924,151600,29978819,551,551,551,551,4
|
|
20240924,151500,29976615,550,550,550,550,1
|
|
20240924,151400,29976065,552,552,552,552,0
|
|
20240924,151300,29976065,552,552,552,552,0
|
|
20240924,151200,29976065,552,552,552,552,0
|
|
20240924,151100,29976065,552,552,552,552,0
|
|
20240924,151000,29976065,552,552,552,552,0
|
|
20240924,150900,29976065,552,551,552,551,172
|
|
20240924,150800,29881142,552,552,552,552,0
|
|
20240924,150700,29881142,552,552,552,552,0
|
|
20240924,150600,29881142,552,552,552,552,100
|
|
20240924,150500,29825942,550,550,550,550,0
|
|
20240924,150400,29825942,550,550,550,550,0
|
|
20240924,150300,29825942,550,551,551,550,900
|
|
20240924,150200,29330071,552,552,552,552,0
|
|
20240924,150100,29330071,552,552,552,552,0
|
|
20240924,150000,29330071,552,552,552,552,0
|
|
20240924,145900,29330071,552,552,552,552,22
|
|
20240924,145800,29317927,552,552,552,552,0
|
|
20240924,145700,29317927,552,552,552,552,0
|
|
20240924,145600,29317927,552,552,552,552,0
|
|
20240924,145500,29317927,552,552,552,552,0
|
|
20240924,145400,29317927,552,552,552,552,0
|
|
20240924,145300,29317927,552,552,552,552,0
|
|
20240924,145200,29317927,552,552,552,552,71
|
|
20240924,145100,29278735,552,552,552,552,60
|
|
20240924,145000,29245615,552,552,552,552,50
|
|
20240924,144900,29218015,552,552,552,552,0
|
|
20240924,144800,29218015,552,552,552,552,0
|
|
20240924,144700,29218015,552,552,552,552,0
|
|
20240924,144600,29218015,552,552,552,552,0
|
|
20240924,144500,29218015,552,552,552,552,3
|
|
20240924,144400,29216359,552,552,552,552,0
|
|
20240924,144300,29216359,552,552,552,552,1
|
|
20240924,144200,29215807,551,551,551,551,6
|
|
20240924,144100,29212501,552,552,552,552,0
|
|
20240924,144000,29212501,552,552,552,552,4
|
|
20240924,143900,29210293,552,552,552,552,0
|
|
20240924,143800,29210293,552,552,552,552,0
|
|
20240924,143700,29210293,552,552,552,552,0
|
|
20240924,143600,29210293,552,552,552,552,103
|
|
20240924,143500,29153437,552,552,552,552,35
|
|
20240924,143400,29134117,552,552,552,552,0
|
|
20240924,143300,29134117,552,552,552,552,0
|
|
20240924,143200,29134117,552,552,552,552,0
|
|
20240924,143100,29134117,552,552,552,552,0
|
|
20240924,143000,29134117,552,552,552,552,0
|
|
20240924,142900,29134117,552,552,552,552,0
|
|
20240924,142800,29134117,552,552,552,552,0
|
|
20240924,142700,29134117,552,552,552,552,0
|
|
20240924,142600,29134117,552,552,552,552,0
|
|
20240924,142500,29134117,552,552,552,552,0
|
|
20240924,142400,29134117,552,552,552,552,10
|
|
20240924,142300,29128597,551,551,551,551,0
|
|
20240924,142200,29128597,551,551,551,551,0
|
|
20240924,142100,29128597,551,551,551,551,0
|
|
20240924,142000,29128597,551,551,551,551,0
|
|
20240924,141900,29128597,551,551,551,551,0
|
|
20240924,141800,29128597,551,551,551,551,0
|
|
20240924,141700,29128597,551,551,551,551,0
|
|
20240924,141600,29128597,551,551,551,551,2000
|
|
20240924,141500,28026597,552,552,552,552,0
|
|
20240924,141400,28026597,552,552,552,552,18
|
|
20240924,141300,28016661,552,552,552,552,0
|
|
20240924,141200,28016661,552,552,552,552,150
|
|
20240924,141100,27933861,552,552,552,552,0
|
|
20240924,141000,27933861,552,552,552,552,0
|
|
20240924,140900,27933861,552,552,552,552,0
|
|
20240924,140800,27933861,552,552,552,552,0
|
|
20240924,140700,27933861,552,552,552,552,10
|
|
20240924,140600,27928341,552,552,552,552,0
|
|
20240924,140500,27928341,552,552,552,552,0
|
|
20240924,140400,27928341,552,552,552,552,0
|
|
20240924,140300,27928341,552,552,552,552,0
|
|
20240924,140200,27928341,552,552,552,552,0
|
|
20240924,140100,27928341,552,552,552,552,0
|
|
20240924,140000,27928341,552,552,552,552,0
|
|
20240924,135900,27928341,552,552,552,552,0
|
|
20240924,135800,27928341,552,552,552,552,0
|
|
20240924,135700,27928341,552,552,552,552,1
|
|
20240924,135600,27927789,554,554,554,554,0
|
|
20240924,135500,27927789,554,554,554,554,0
|
|
20240924,135400,27927789,554,554,554,554,0
|
|
20240924,135300,27927789,554,554,554,554,0
|
|
20240924,135200,27927789,554,554,554,554,0
|
|
20240924,135100,27927789,554,554,554,554,1
|
|
20240924,135000,27927235,551,551,551,551,0
|
|
20240924,134900,27927235,551,551,551,551,0
|
|
20240924,134800,27927235,551,551,551,551,0
|
|
20240924,134700,27927235,551,551,551,551,0
|
|
20240924,134600,27927235,551,551,551,551,0
|
|
20240924,134500,27927235,551,551,551,551,0
|
|
20240924,134400,27927235,551,551,551,551,0
|
|
20240924,134300,27927235,551,551,551,551,0
|
|
20240924,134200,27927235,551,551,551,551,0
|
|
20240924,134100,27927235,551,551,551,551,2011
|
|
20240924,134000,26819174,550,550,550,550,0
|
|
20240924,133900,26819174,550,550,550,550,60
|
|
20240924,133800,26786174,551,551,551,551,0
|
|
20240924,133700,26786174,551,551,551,551,0
|
|
20240924,133600,26786174,551,551,551,551,0
|
|
20240924,133500,26786174,551,551,551,551,0
|
|
20240924,133400,26786174,551,551,551,551,0
|
|
20240924,133300,26786174,551,551,551,551,0
|
|
20240924,133200,26786174,551,551,551,551,0
|
|
20240924,133100,26786174,551,551,551,551,0
|
|
20240924,133000,26786174,551,551,551,551,0
|
|
20240924,132900,26786174,551,551,551,551,1
|
|
20240924,132800,26785623,550,550,550,550,0
|
|
20240924,132700,26785623,550,550,550,550,0
|
|
20240924,132600,26785623,550,550,550,550,0
|
|
20240924,132500,26785623,550,550,550,550,0
|
|
20240924,132400,26785623,550,550,550,550,0
|
|
20240924,132300,26785623,550,550,550,550,0
|
|
20240924,132200,26785623,550,550,550,550,797
|
|
20240924,132100,26347273,550,550,550,550,0
|
|
20240924,132000,26347273,550,550,550,550,0
|
|
20240924,131900,26347273,550,550,550,550,0
|
|
20240924,131800,26347273,550,550,550,550,0
|
|
20240924,131700,26347273,550,550,550,550,0
|
|
20240924,131600,26347273,550,550,550,550,0
|
|
20240924,131500,26347273,550,550,550,550,0
|
|
20240924,131400,26347273,550,550,550,550,0
|
|
20240924,131300,26347273,550,550,550,550,0
|
|
20240924,131200,26347273,550,551,551,550,1045
|
|
20240924,131100,25771490,553,553,553,553,0
|
|
20240924,131000,25771490,553,553,553,553,0
|
|
20240924,130900,25771490,553,553,553,553,0
|
|
20240924,130800,25771490,553,553,553,553,0
|
|
20240924,130700,25771490,553,553,553,553,0
|
|
20240924,130600,25771490,553,553,553,553,0
|
|
20240924,130500,25771490,553,553,553,553,0
|
|
20240924,130400,25771490,553,553,553,553,0
|
|
20240924,130300,25771490,553,553,553,553,100
|
|
20240924,130200,25716190,553,553,553,553,0
|
|
20240924,130100,25716190,553,553,553,553,50
|
|
20240924,130000,25688540,550,550,550,550,0
|
|
20240924,125900,25688540,550,550,550,550,0
|
|
20240924,125800,25688540,550,550,550,550,0
|
|
20240924,125700,25688540,550,550,550,550,19
|
|
20240924,125600,25678090,550,550,550,550,0
|
|
20240924,125500,25678090,550,550,550,550,0
|
|
20240924,125400,25678090,550,551,551,550,500
|
|
20240924,125300,25403080,552,553,553,552,29
|
|
20240924,125200,25387053,553,553,553,553,3
|
|
20240924,125100,25385394,553,553,553,553,4
|
|
20240924,125000,25383182,552,551,552,551,2
|
|
20240924,124900,25382079,550,550,550,550,0
|
|
20240924,124800,25382079,550,550,550,550,1
|
|
20240924,124700,25381529,553,553,553,553,0
|
|
20240924,124600,25381529,553,550,553,550,3
|
|
20240924,124500,25379874,554,554,554,554,0
|
|
20240924,124400,25379874,554,554,554,554,0
|
|
20240924,124300,25379874,554,551,555,551,7
|
|
20240924,124200,25376000,550,550,550,550,1
|
|
20240924,124100,25375450,552,551,552,551,158
|
|
20240924,124000,25288334,552,552,552,552,0
|
|
20240924,123900,25288334,552,552,552,552,0
|
|
20240924,123800,25288334,552,552,552,552,0
|
|
20240924,123700,25288334,552,552,552,552,0
|
|
20240924,123600,25288334,552,552,552,552,0
|
|
20240924,123500,25288334,552,552,552,552,0
|
|
20240924,123400,25288334,552,552,552,552,0
|
|
20240924,123300,25288334,552,552,552,552,0
|
|
20240924,123200,25288334,552,552,552,552,0
|
|
20240924,123100,25288334,552,552,552,552,0
|
|
20240924,123000,25288334,552,552,552,552,500
|
|
20240924,122900,25012334,552,552,552,552,0
|
|
20240924,122800,25012334,552,552,552,552,0
|
|
20240924,122700,25012334,552,552,552,552,0
|
|
20240924,122600,25012334,552,552,552,552,0
|
|
20240924,122500,25012334,552,552,552,552,30
|
|
20240924,122400,24995774,552,552,552,552,0
|
|
20240924,122300,24995774,552,552,552,552,0
|
|
20240924,122200,24995774,552,552,552,552,7
|
|
20240924,122100,24991910,552,552,552,552,0
|
|
20240924,122000,24991910,552,552,552,552,0
|
|
20240924,121900,24991910,552,552,552,552,0
|
|
20240924,121800,24991910,552,552,552,552,10
|
|
20240924,121700,24986390,552,552,552,552,0
|
|
20240924,121600,24986390,552,552,552,552,0
|
|
20240924,121500,24986390,552,552,552,552,2
|
|
20240924,121400,24985286,550,550,550,550,0
|
|
20240924,121300,24985286,550,550,550,550,0
|
|
20240924,121200,24985286,550,550,550,550,0
|
|
20240924,121100,24985286,550,550,550,550,0
|
|
20240924,121000,24985286,550,550,550,550,0
|
|
20240924,120900,24985286,550,550,550,550,0
|
|
20240924,120800,24985286,550,550,550,550,1
|
|
20240924,120700,24984736,549,549,549,549,0
|
|
20240924,120600,24984736,549,549,549,549,0
|
|
20240924,120500,24984736,549,549,549,549,0
|
|
20240924,120400,24984736,549,549,549,549,0
|
|
20240924,120300,24984736,549,549,549,549,0
|
|
20240924,120200,24984736,549,549,549,549,1
|
|
20240924,120100,24984187,550,550,550,550,0
|
|
20240924,120000,24984187,550,550,550,550,7
|
|
20240924,115900,24980337,550,550,550,550,0
|
|
20240924,115800,24980337,550,550,550,550,0
|
|
20240924,115700,24980337,550,551,551,550,3232
|
|
20240924,115600,23201997,553,553,553,553,0
|
|
20240924,115500,23201997,553,553,553,553,0
|
|
20240924,115400,23201997,553,553,553,553,0
|
|
20240924,115300,23201997,553,553,553,553,0
|
|
20240924,115200,23201997,553,553,553,553,0
|
|
20240924,115100,23201997,553,553,553,553,67
|
|
20240924,115000,23164946,551,551,551,551,0
|
|
20240924,114900,23164946,551,551,551,551,0
|
|
20240924,114800,23164946,551,551,551,551,0
|
|
20240924,114700,23164946,551,551,551,551,0
|
|
20240924,114600,23164946,551,551,551,551,1
|
|
20240924,114500,23164395,551,551,551,551,0
|
|
20240924,114400,23164395,551,551,551,551,0
|
|
20240924,114300,23164395,551,551,551,551,0
|
|
20240924,114200,23164395,551,551,551,551,0
|
|
20240924,114100,23164395,551,551,551,551,0
|
|
20240924,114000,23164395,551,551,551,551,0
|
|
20240924,113900,23164395,551,551,551,551,0
|
|
20240924,113800,23164395,551,551,551,551,447
|
|
20240924,113700,22918098,551,551,551,551,100
|
|
20240924,113600,22862998,550,550,550,550,0
|
|
20240924,113500,22862998,550,550,550,550,787
|
|
20240924,113400,22430148,550,550,550,550,0
|
|
20240924,113300,22430148,550,550,550,550,0
|
|
20240924,113200,22430148,550,550,550,550,0
|
|
20240924,113100,22430148,550,550,550,550,0
|
|
20240924,113000,22430148,550,550,550,550,0
|
|
20240924,112900,22430148,550,550,550,550,0
|
|
20240924,112800,22430148,550,550,550,550,0
|
|
20240924,112700,22430148,550,550,550,550,0
|
|
20240924,112600,22430148,550,550,550,550,0
|
|
20240924,112500,22430148,550,550,550,550,0
|
|
20240924,112400,22430148,550,551,551,550,101
|
|
20240924,112300,22374498,551,551,551,551,0
|
|
20240924,112200,22374498,551,551,551,551,0
|
|
20240924,112100,22374498,551,550,551,550,2
|
|
20240924,112000,22373397,548,548,548,548,0
|
|
20240924,111900,22373397,548,548,548,548,0
|
|
20240924,111800,22373397,548,548,548,548,0
|
|
20240924,111700,22373397,548,548,548,548,0
|
|
20240924,111600,22373397,548,548,548,548,1
|
|
20240924,111500,22372849,550,550,550,550,0
|
|
20240924,111400,22372849,550,550,550,550,0
|
|
20240924,111300,22372849,550,550,550,550,0
|
|
20240924,111200,22372849,550,551,551,550,357
|
|
20240924,111100,22176467,551,551,551,551,0
|
|
20240924,111000,22176467,551,551,551,551,342
|
|
20240924,110900,21988025,553,553,553,553,0
|
|
20240924,110800,21988025,553,553,553,553,0
|
|
20240924,110700,21988025,553,553,553,553,0
|
|
20240924,110600,21988025,553,553,553,553,0
|
|
20240924,110500,21988025,553,553,553,553,0
|
|
20240924,110400,21988025,553,551,553,551,178
|
|
20240924,110300,21889945,550,550,550,550,0
|
|
20240924,110200,21889945,550,550,550,550,0
|
|
20240924,110100,21889945,550,550,550,550,0
|
|
20240924,110000,21889945,550,550,550,550,0
|
|
20240924,105900,21889945,550,550,550,550,0
|
|
20240924,105800,21889945,550,550,550,550,0
|
|
20240924,105700,21889945,550,550,550,550,1
|
|
20240924,105600,21889395,551,551,551,551,0
|
|
20240924,105500,21889395,551,551,551,551,23
|
|
20240924,105400,21876722,551,551,551,551,1
|
|
20240924,105300,21876171,555,555,555,555,368
|
|
20240924,105200,21671931,555,555,555,555,1
|
|
20240924,105100,21671376,554,554,554,554,0
|
|
20240924,105000,21671376,554,554,554,554,0
|
|
20240924,104900,21671376,554,554,554,554,900
|
|
20240924,104800,21172776,554,554,554,554,0
|
|
20240924,104700,21172776,554,554,554,554,710
|
|
20240924,104600,20779436,554,554,554,554,0
|
|
20240924,104500,20779436,554,554,554,554,0
|
|
20240924,104400,20779436,554,554,554,554,0
|
|
20240924,104300,20779436,554,554,554,554,0
|
|
20240924,104200,20779436,554,554,554,554,0
|
|
20240924,104100,20779436,554,554,554,554,106
|
|
20240924,104000,20720712,554,554,554,554,0
|
|
20240924,103900,20720712,554,554,554,554,0
|
|
20240924,103800,20720712,554,554,554,554,0
|
|
20240924,103700,20720712,554,554,554,554,0
|
|
20240924,103600,20720712,554,554,554,554,1
|
|
20240924,103500,20720158,555,555,555,555,1
|
|
20240924,103400,20719603,554,554,554,554,52
|
|
20240924,103300,20690795,554,554,554,554,1
|
|
20240924,103200,20690241,555,555,555,555,0
|
|
20240924,103100,20690241,555,555,555,555,10
|
|
20240924,103000,20684691,554,554,554,554,0
|
|
20240924,102900,20684691,554,555,555,554,74
|
|
20240924,102800,20643691,555,555,555,555,0
|
|
20240924,102700,20643691,555,555,555,555,0
|
|
20240924,102600,20643691,555,555,555,555,0
|
|
20240924,102500,20643691,555,555,555,555,0
|
|
20240924,102400,20643691,555,555,555,555,0
|
|
20240924,102300,20643691,555,555,555,555,0
|
|
20240924,102200,20643691,555,555,555,555,1
|
|
20240924,102100,20643136,545,545,545,545,0
|
|
20240924,102000,20643136,545,545,545,545,0
|
|
20240924,101900,20643136,545,545,545,545,0
|
|
20240924,101800,20643136,545,545,545,545,0
|
|
20240924,101700,20643136,545,545,545,545,0
|
|
20240924,101600,20643136,545,545,545,545,0
|
|
20240924,101500,20643136,545,555,555,545,2006
|
|
20240924,101400,19538945,558,558,558,558,0
|
|
20240924,101300,19538945,558,552,558,552,12033
|
|
20240924,101200,12853518,552,552,552,552,34
|
|
20240924,101100,12834750,552,552,552,552,0
|
|
20240924,101000,12834750,552,552,552,552,0
|
|
20240924,100900,12834750,552,552,552,552,500
|
|
20240924,100800,12558750,551,551,551,551,3000
|
|
20240924,100700,10905750,551,551,551,551,0
|
|
20240924,100600,10905750,551,551,551,551,0
|
|
20240924,100500,10905750,551,551,551,551,0
|
|
20240924,100400,10905750,551,552,552,551,868
|
|
20240924,100300,10427479,551,551,551,551,135
|
|
20240924,100200,10353094,551,551,551,551,200
|
|
20240924,100100,10242894,551,551,551,551,33
|
|
20240924,100000,10224711,545,545,545,545,0
|
|
20240924,095900,10224711,545,549,549,545,300
|
|
20240924,095800,10060909,551,551,551,551,0
|
|
20240924,095700,10060909,551,551,551,551,0
|
|
20240924,095600,10060909,551,551,551,551,7
|
|
20240924,095500,10057052,552,552,552,552,0
|
|
20240924,095400,10057052,552,552,552,552,4
|
|
20240924,095300,10054844,552,552,552,552,2
|
|
20240924,095200,10053740,552,552,552,552,0
|
|
20240924,095100,10053740,552,552,552,552,0
|
|
20240924,095000,10053740,552,552,552,552,0
|
|
20240924,094900,10053740,552,552,552,552,0
|
|
20240924,094800,10053740,552,552,552,552,0
|
|
20240924,094700,10053740,552,552,552,552,252
|
|
20240924,094600,9914636,552,552,552,551,300
|
|
20240924,094500,9749037,552,552,552,552,201
|
|
20240924,094400,9638085,551,553,553,551,209
|
|
20240924,094300,9522526,553,551,553,551,2091
|
|
20240924,094200,8369785,551,550,551,550,305
|
|
20240924,094100,8201735,551,551,551,551,100
|
|
20240924,094000,8146635,551,551,551,551,444
|
|
20240924,093900,7901991,551,550,551,550,72
|
|
20240924,093800,7862378,551,551,551,551,0
|
|
20240924,093700,7862378,551,551,551,551,0
|
|
20240924,093600,7862378,551,551,551,551,0
|
|
20240924,093500,7862378,551,551,551,551,0
|
|
20240924,093400,7862378,551,551,551,551,0
|
|
20240924,093300,7862378,551,551,551,551,0
|
|
20240924,093200,7862378,551,551,551,551,223
|
|
20240924,093100,7739505,552,552,552,552,3500
|
|
20240924,093000,5807505,553,553,553,553,0
|
|
20240924,092900,5807505,553,553,553,553,1
|
|
20240924,092800,5806952,545,545,545,545,0
|
|
20240924,092700,5806952,545,545,545,545,0
|
|
20240924,092600,5806952,545,548,548,545,5000
|
|
20240924,092500,3079489,552,550,552,547,201
|
|
20240924,092400,2969444,550,550,550,550,0
|
|
20240924,092300,2969444,550,550,550,550,0
|
|
20240924,092200,2969444,550,550,550,550,0
|
|
20240924,092100,2969444,550,550,550,550,100
|
|
20240924,092000,2914444,550,550,550,550,299
|
|
20240924,091900,2749994,555,555,555,555,102
|
|
20240924,091800,2693384,556,556,556,556,0
|
|
20240924,091700,2693384,556,556,556,556,0
|
|
20240924,091600,2693384,556,556,556,556,564
|
|
20240924,091500,2379800,556,556,556,556,500
|
|
20240924,091400,2101800,556,551,556,551,781
|
|
20240924,091300,1668696,547,547,547,547,0
|
|
20240924,091200,1668696,547,547,547,547,100
|
|
20240924,091100,1613996,547,547,547,547,380
|
|
20240924,091000,1406136,550,550,550,550,50
|
|
20240924,090900,1378636,550,550,550,550,0
|
|
20240924,090800,1378636,550,550,550,550,2224
|
|
20240924,090700,155436,550,550,550,550,100
|
|
20240924,090600,100436,545,545,545,545,0
|
|
20240924,090500,100436,545,550,551,545,38
|
|
20240924,090400,79566,545,545,545,545,138
|
|
20240924,090300,4356,541,541,541,541,0
|
|
20240924,090200,4356,541,541,541,541,0
|
|
20240924,090100,4356,541,541,541,541,1
|
|
20240924,090000,3815,545,545,545,545,7
|