702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,203900,102424230,582,582,582,582,4578
|
|
20240923,203800,102424230,582,582,582,582,0
|
|
20240923,203700,102424230,582,582,582,582,0
|
|
20240923,203600,102424230,582,582,582,582,0
|
|
20240923,203500,102424230,582,582,582,582,0
|
|
20240923,203400,102424230,582,582,582,582,0
|
|
20240923,203300,102424230,582,582,582,582,0
|
|
20240923,203200,102424230,582,582,582,582,0
|
|
20240923,203100,102424230,582,582,582,582,0
|
|
20240923,203000,102424230,582,582,582,582,0
|
|
20240923,202900,102424230,582,582,582,582,0
|
|
20240923,202800,102424230,582,582,582,582,0
|
|
20240923,202700,102424230,582,582,582,582,0
|
|
20240923,202600,102424230,582,582,582,582,0
|
|
20240923,202500,102424230,582,582,582,582,0
|
|
20240923,202400,102424230,582,582,582,582,0
|
|
20240923,202300,102424230,582,582,582,582,0
|
|
20240923,202200,102424230,582,582,582,582,0
|
|
20240923,202100,102424230,582,582,582,582,0
|
|
20240923,202000,102424230,582,582,582,582,0
|
|
20240923,201900,102424230,582,582,582,582,0
|
|
20240923,201800,102424230,582,582,582,582,0
|
|
20240923,201700,102424230,582,582,582,582,0
|
|
20240923,201600,102424230,582,582,582,582,0
|
|
20240923,201500,102424230,582,582,582,582,0
|
|
20240923,201400,102424230,582,582,582,582,0
|
|
20240923,201300,102424230,582,582,582,582,0
|
|
20240923,201200,102424230,582,582,582,582,0
|
|
20240923,201100,102424230,582,582,582,582,0
|
|
20240923,201000,102424230,582,582,582,582,0
|
|
20240923,200900,102424230,582,582,582,582,4578
|
|
20240923,200800,102424230,582,582,582,582,0
|
|
20240923,200700,102424230,582,582,582,582,0
|
|
20240923,200600,102424230,582,582,582,582,0
|
|
20240923,200500,102424230,582,582,582,582,0
|
|
20240923,200400,102424230,582,582,582,582,0
|
|
20240923,200300,102424230,582,582,582,582,0
|
|
20240923,200200,102424230,582,582,582,582,0
|
|
20240923,200100,102424230,582,582,582,582,0
|
|
20240923,200000,102424230,582,582,582,582,0
|
|
20240923,195900,102424230,582,582,582,582,0
|
|
20240923,195800,102424230,582,582,582,582,0
|
|
20240923,195700,102424230,582,582,582,582,0
|
|
20240923,195600,102424230,582,582,582,582,0
|
|
20240923,195500,102424230,582,582,582,582,0
|
|
20240923,195400,102424230,582,582,582,582,0
|
|
20240923,195300,102424230,582,582,582,582,0
|
|
20240923,195200,102424230,582,582,582,582,0
|
|
20240923,195100,102424230,582,582,582,582,0
|
|
20240923,195000,102424230,582,582,582,582,0
|
|
20240923,194900,102424230,582,582,582,582,0
|
|
20240923,194800,102424230,582,582,582,582,0
|
|
20240923,194700,102424230,582,582,582,582,0
|
|
20240923,194600,102424230,582,582,582,582,0
|
|
20240923,194500,102424230,582,582,582,582,0
|
|
20240923,194400,102424230,582,582,582,582,0
|
|
20240923,194300,102424230,582,582,582,582,0
|
|
20240923,194200,102424230,582,582,582,582,0
|
|
20240923,194100,102424230,582,582,582,582,0
|
|
20240923,194000,102424230,582,582,582,582,0
|
|
20240923,193900,102424230,582,582,582,582,4578
|
|
20240923,193800,102424230,582,582,582,582,0
|
|
20240923,193700,102424230,582,582,582,582,0
|
|
20240923,193600,102424230,582,582,582,582,0
|
|
20240923,193500,102424230,582,582,582,582,0
|
|
20240923,193400,102424230,582,582,582,582,0
|
|
20240923,193300,102424230,582,582,582,582,0
|
|
20240923,193200,102424230,582,582,582,582,0
|
|
20240923,193100,102424230,582,582,582,582,0
|
|
20240923,193000,102424230,582,582,582,582,0
|
|
20240923,192900,102424230,582,582,582,582,0
|
|
20240923,192800,102424230,582,582,582,582,0
|
|
20240923,192700,102424230,582,582,582,582,0
|
|
20240923,192600,102424230,582,582,582,582,0
|
|
20240923,192500,102424230,582,582,582,582,0
|
|
20240923,192400,102424230,582,582,582,582,0
|
|
20240923,192300,102424230,582,582,582,582,0
|
|
20240923,192200,102424230,582,582,582,582,0
|
|
20240923,192100,102424230,582,582,582,582,0
|
|
20240923,192000,102424230,582,582,582,582,0
|
|
20240923,191900,102424230,582,582,582,582,0
|
|
20240923,191800,102424230,582,582,582,582,0
|
|
20240923,191700,102424230,582,582,582,582,0
|
|
20240923,191600,102424230,582,582,582,582,0
|
|
20240923,191500,102424230,582,582,582,582,0
|
|
20240923,191400,102424230,582,582,582,582,0
|
|
20240923,191300,102424230,582,582,582,582,0
|
|
20240923,191200,102424230,582,582,582,582,0
|
|
20240923,191100,102424230,582,582,582,582,0
|
|
20240923,191000,102424230,582,582,582,582,0
|
|
20240923,190900,102424230,582,582,582,582,4578
|
|
20240923,190800,102424230,582,582,582,582,0
|
|
20240923,190700,102424230,582,582,582,582,0
|
|
20240923,190600,102424230,582,582,582,582,0
|
|
20240923,190500,102424230,582,582,582,582,0
|
|
20240923,190400,102424230,582,582,582,582,0
|
|
20240923,190300,102424230,582,582,582,582,0
|
|
20240923,190200,102424230,582,582,582,582,0
|
|
20240923,190100,102424230,582,582,582,582,0
|
|
20240923,190000,102424230,582,582,582,582,0
|
|
20240923,185900,102424230,582,582,582,582,0
|
|
20240923,185800,102424230,582,582,582,582,0
|
|
20240923,185700,102424230,582,582,582,582,0
|
|
20240923,185600,102424230,582,582,582,582,0
|
|
20240923,185500,102424230,582,582,582,582,0
|
|
20240923,185400,102424230,582,582,582,582,0
|
|
20240923,185300,102424230,582,582,582,582,0
|
|
20240923,185200,102424230,582,582,582,582,0
|
|
20240923,185100,102424230,582,582,582,582,0
|
|
20240923,185000,102424230,582,582,582,582,0
|
|
20240923,184900,102424230,582,582,582,582,0
|
|
20240923,184800,102424230,582,582,582,582,0
|
|
20240923,184700,102424230,582,582,582,582,0
|
|
20240923,184600,102424230,582,582,582,582,0
|
|
20240923,184500,102424230,582,582,582,582,0
|
|
20240923,184400,102424230,582,582,582,582,0
|
|
20240923,184300,102424230,582,582,582,582,0
|
|
20240923,184200,102424230,582,582,582,582,0
|
|
20240923,184100,102424230,582,582,582,582,0
|
|
20240923,184000,102424230,582,582,582,582,0
|
|
20240923,183900,102424230,582,582,582,582,4578
|
|
20240923,183800,102424230,582,582,582,582,0
|
|
20240923,183700,102424230,582,582,582,582,0
|
|
20240923,183600,102424230,582,582,582,582,0
|
|
20240923,183500,102424230,582,582,582,582,0
|
|
20240923,183400,102424230,582,582,582,582,0
|
|
20240923,183300,102424230,582,582,582,582,0
|
|
20240923,183200,102424230,582,582,582,582,0
|
|
20240923,183100,102424230,582,582,582,582,0
|
|
20240923,183000,102424230,582,582,582,582,0
|
|
20240923,182900,102424230,582,582,582,582,0
|
|
20240923,182800,102424230,582,582,582,582,0
|
|
20240923,182700,102424230,582,582,582,582,0
|
|
20240923,182600,102424230,582,582,582,582,0
|
|
20240923,182500,102424230,582,582,582,582,0
|
|
20240923,182400,102424230,582,582,582,582,0
|
|
20240923,182300,102424230,582,582,582,582,0
|
|
20240923,182200,102424230,582,582,582,582,0
|
|
20240923,182100,102424230,582,582,582,582,0
|
|
20240923,182000,102424230,582,582,582,582,0
|
|
20240923,181900,102424230,582,582,582,582,0
|
|
20240923,181800,102424230,582,582,582,582,0
|
|
20240923,181700,102424230,582,582,582,582,0
|
|
20240923,181600,102424230,582,582,582,582,0
|
|
20240923,181500,102424230,582,582,582,582,0
|
|
20240923,181400,102424230,582,582,582,582,0
|
|
20240923,181300,102424230,582,582,582,582,0
|
|
20240923,181200,102424230,582,582,582,582,0
|
|
20240923,181100,102424230,582,582,582,582,0
|
|
20240923,181000,102424230,582,582,582,582,0
|
|
20240923,180900,102424230,582,582,582,582,4578
|
|
20240923,180800,102424230,582,582,582,582,0
|
|
20240923,180700,102424230,582,582,582,582,0
|
|
20240923,180600,102424230,582,582,582,582,0
|
|
20240923,180500,102424230,582,582,582,582,0
|
|
20240923,180400,102424230,582,582,582,582,0
|
|
20240923,180300,102424230,582,582,582,582,0
|
|
20240923,180200,102424230,582,582,582,582,0
|
|
20240923,180100,102424230,582,582,582,582,0
|
|
20240923,180000,102424230,582,582,582,582,0
|
|
20240923,175900,102424230,582,582,582,582,0
|
|
20240923,175800,102424230,582,582,582,582,0
|
|
20240923,175700,102424230,582,582,582,582,0
|
|
20240923,175600,102424230,582,582,582,582,0
|
|
20240923,175500,102424230,582,582,582,582,0
|
|
20240923,175400,102424230,582,582,582,582,0
|
|
20240923,175300,102424230,582,582,582,582,0
|
|
20240923,175200,102424230,582,582,582,582,0
|
|
20240923,175100,102424230,582,582,582,582,0
|
|
20240923,175000,102424230,582,582,582,582,0
|
|
20240923,174900,102424230,582,582,582,582,0
|
|
20240923,174800,102424230,582,582,582,582,0
|
|
20240923,174700,102424230,582,582,582,582,0
|
|
20240923,174600,102424230,582,582,582,582,0
|
|
20240923,174500,102424230,582,582,582,582,0
|
|
20240923,174400,102424230,582,582,582,582,0
|
|
20240923,174300,102424230,582,582,582,582,0
|
|
20240923,174200,102424230,582,582,582,582,0
|
|
20240923,174100,102424230,582,582,582,582,0
|
|
20240923,174000,102424230,582,582,582,582,0
|
|
20240923,173900,102424230,582,582,582,582,4578
|
|
20240923,173800,102424230,582,582,582,582,0
|
|
20240923,173700,102424230,582,582,582,582,0
|
|
20240923,173600,102424230,582,582,582,582,0
|
|
20240923,173500,102424230,582,582,582,582,0
|
|
20240923,173400,102424230,582,582,582,582,0
|
|
20240923,173300,102424230,582,582,582,582,0
|
|
20240923,173200,102424230,582,582,582,582,0
|
|
20240923,173100,102424230,582,582,582,582,0
|
|
20240923,173000,102424230,582,582,582,582,0
|
|
20240923,172900,102424230,582,582,582,582,0
|
|
20240923,172800,102424230,582,582,582,582,0
|
|
20240923,172700,102424230,582,582,582,582,0
|
|
20240923,172600,102424230,582,582,582,582,0
|
|
20240923,172500,102424230,582,582,582,582,0
|
|
20240923,172400,102424230,582,582,582,582,0
|
|
20240923,172300,102424230,582,582,582,582,0
|
|
20240923,172200,102424230,582,582,582,582,0
|
|
20240923,172100,102424230,582,582,582,582,0
|
|
20240923,172000,102424230,582,582,582,582,0
|
|
20240923,171900,102424230,582,582,582,582,0
|
|
20240923,171800,102424230,582,582,582,582,0
|
|
20240923,171700,102424230,582,582,582,582,0
|
|
20240923,171600,102424230,582,582,582,582,0
|
|
20240923,171500,102424230,582,582,582,582,0
|
|
20240923,171400,102424230,582,582,582,582,0
|
|
20240923,171300,102424230,582,582,582,582,0
|
|
20240923,171200,102424230,582,582,582,582,0
|
|
20240923,171100,102424230,582,582,582,582,0
|
|
20240923,171000,102424230,582,582,582,582,0
|
|
20240923,170900,102424230,582,582,582,582,4578
|
|
20240923,170800,102424230,582,582,582,582,0
|
|
20240923,170700,102424230,582,582,582,582,0
|
|
20240923,170600,102424230,582,582,582,582,0
|
|
20240923,170500,102424230,582,582,582,582,0
|
|
20240923,170400,102424230,582,582,582,582,0
|
|
20240923,170300,102424230,582,582,582,582,0
|
|
20240923,170200,102424230,582,582,582,582,0
|
|
20240923,170100,102424230,582,582,582,582,0
|
|
20240923,170000,102424230,582,582,582,582,0
|
|
20240923,165900,102424230,582,582,582,582,0
|
|
20240923,165800,102424230,582,582,582,582,0
|
|
20240923,165700,102424230,582,582,582,582,0
|
|
20240923,165600,102424230,582,582,582,582,0
|
|
20240923,165500,102424230,582,582,582,582,0
|
|
20240923,165400,102424230,582,582,582,582,0
|
|
20240923,165300,102424230,582,582,582,582,0
|
|
20240923,165200,102424230,582,582,582,582,0
|
|
20240923,165100,102424230,582,582,582,582,0
|
|
20240923,165000,102424230,582,582,582,582,0
|
|
20240923,164900,102424230,582,582,582,582,0
|
|
20240923,164800,102424230,582,582,582,582,0
|
|
20240923,164700,102424230,582,582,582,582,0
|
|
20240923,164600,102424230,582,582,582,582,0
|
|
20240923,164500,102424230,582,582,582,582,0
|
|
20240923,164400,102424230,582,582,582,582,0
|
|
20240923,164300,102424230,582,582,582,582,0
|
|
20240923,164200,102424230,582,582,582,582,0
|
|
20240923,164100,102424230,582,582,582,582,0
|
|
20240923,164000,102424230,582,582,582,582,0
|
|
20240923,163900,102424230,582,582,582,582,4578
|
|
20240923,163800,102424230,582,582,582,582,0
|
|
20240923,163700,102424230,582,582,582,582,0
|
|
20240923,163600,102424230,582,582,582,582,0
|
|
20240923,163500,102424230,582,582,582,582,0
|
|
20240923,163400,102424230,582,582,582,582,0
|
|
20240923,163300,102424230,582,582,582,582,0
|
|
20240923,163200,102424230,582,582,582,582,0
|
|
20240923,163100,102424230,582,582,582,582,0
|
|
20240923,163000,102424230,582,582,582,582,0
|
|
20240923,162900,102424230,582,582,582,582,0
|
|
20240923,162800,102424230,582,582,582,582,0
|
|
20240923,162700,102424230,582,582,582,582,0
|
|
20240923,162600,102424230,582,582,582,582,0
|
|
20240923,162500,102424230,582,582,582,582,0
|
|
20240923,162400,102424230,582,582,582,582,0
|
|
20240923,162300,102424230,582,582,582,582,0
|
|
20240923,162200,102424230,582,582,582,582,0
|
|
20240923,162100,102424230,582,582,582,582,0
|
|
20240923,162000,102424230,582,582,582,582,0
|
|
20240923,161900,102424230,582,582,582,582,0
|
|
20240923,161800,102424230,582,582,582,582,0
|
|
20240923,161700,102424230,582,582,582,582,0
|
|
20240923,161600,102424230,582,582,582,582,0
|
|
20240923,161500,102424230,582,582,582,582,0
|
|
20240923,161400,102424230,582,582,582,582,0
|
|
20240923,161300,102424230,582,582,582,582,0
|
|
20240923,161200,102424230,582,582,582,582,0
|
|
20240923,161100,102424230,582,582,582,582,0
|
|
20240923,161000,102424230,582,582,582,582,0
|
|
20240923,160900,102424230,582,582,582,582,4578
|
|
20240923,160800,102424230,582,582,582,582,0
|
|
20240923,160700,102424230,582,582,582,582,0
|
|
20240923,160600,102424230,582,582,582,582,0
|
|
20240923,160500,102424230,582,582,582,582,0
|
|
20240923,160400,102424230,582,582,582,582,0
|
|
20240923,160300,102424230,582,582,582,582,0
|
|
20240923,160200,102424230,582,582,582,582,0
|
|
20240923,160100,102424230,582,582,582,582,0
|
|
20240923,160000,102424230,582,582,582,582,0
|
|
20240923,155900,102424230,582,582,582,582,0
|
|
20240923,155800,102424230,582,582,582,582,0
|
|
20240923,155700,102424230,582,582,582,582,0
|
|
20240923,155600,102424230,582,582,582,582,0
|
|
20240923,155500,102424230,582,582,582,582,0
|
|
20240923,155400,102424230,582,582,582,582,0
|
|
20240923,155300,102424230,582,582,582,582,0
|
|
20240923,155200,102424230,582,582,582,582,0
|
|
20240923,155100,102424230,582,582,582,582,0
|
|
20240923,155000,102424230,582,582,582,582,0
|
|
20240923,154900,102424230,582,582,582,582,0
|
|
20240923,154800,102424230,582,582,582,582,0
|
|
20240923,154700,102424230,582,582,582,582,0
|
|
20240923,154600,102424230,582,582,582,582,0
|
|
20240923,154500,102424230,582,582,582,582,0
|
|
20240923,154400,102424230,582,582,582,582,0
|
|
20240923,154300,102424230,582,582,582,582,0
|
|
20240923,154200,102424230,582,582,582,582,0
|
|
20240923,154100,102424230,582,582,582,582,0
|
|
20240923,154000,102424230,582,582,582,582,0
|
|
20240923,153900,102424230,582,582,582,582,4578
|
|
20240923,153800,102424230,582,582,582,582,0
|
|
20240923,153700,102424230,582,582,582,582,0
|
|
20240923,153600,102424230,582,582,582,582,0
|
|
20240923,153500,102424230,582,582,582,582,0
|
|
20240923,153400,102424230,582,582,582,582,0
|
|
20240923,153300,102424230,582,582,582,582,0
|
|
20240923,153200,102424230,582,582,582,582,0
|
|
20240923,153100,102424230,582,582,582,582,0
|
|
20240923,153000,102424230,582,582,582,582,4578
|
|
20240923,152900,99759834,584,584,584,584,0
|
|
20240923,152800,99759834,584,584,584,584,0
|
|
20240923,152700,99759834,584,584,584,584,0
|
|
20240923,152600,99759834,584,584,584,584,0
|
|
20240923,152500,99759834,584,584,584,584,0
|
|
20240923,152400,99759834,584,584,584,584,0
|
|
20240923,152300,99759834,584,584,584,584,0
|
|
20240923,152200,99759834,584,584,584,584,0
|
|
20240923,152100,99759834,584,584,584,584,0
|
|
20240923,152000,99759834,584,584,584,584,0
|
|
20240923,151900,99759834,584,585,585,584,141
|
|
20240923,151800,99677477,585,585,585,585,10
|
|
20240923,151700,99671627,585,585,585,585,10
|
|
20240923,151600,99665777,583,583,583,583,0
|
|
20240923,151500,99665777,583,583,583,583,0
|
|
20240923,151400,99665777,583,584,584,583,42
|
|
20240923,151300,99641281,586,584,586,584,20
|
|
20240923,151200,99629581,584,584,584,582,1928
|
|
20240923,151100,98506900,586,586,586,586,0
|
|
20240923,151000,98506900,586,586,586,586,0
|
|
20240923,150900,98506900,586,586,586,586,0
|
|
20240923,150800,98506900,586,586,586,586,0
|
|
20240923,150700,98506900,586,586,586,586,0
|
|
20240923,150600,98506900,586,586,586,586,8
|
|
20240923,150500,98502212,586,586,586,586,100
|
|
20240923,150400,98443612,586,586,586,586,0
|
|
20240923,150300,98443612,586,586,586,586,20
|
|
20240923,150200,98431892,586,586,586,586,2
|
|
20240923,150100,98430720,586,586,586,586,0
|
|
20240923,150000,98430720,586,586,586,586,28
|
|
20240923,145900,98414312,582,585,585,582,1518
|
|
20240923,145800,97529920,585,585,585,585,22
|
|
20240923,145700,97517050,586,585,586,585,31
|
|
20240923,145600,97498905,586,585,586,585,28
|
|
20240923,145500,97482515,586,586,586,586,77
|
|
20240923,145400,97437393,585,585,585,585,0
|
|
20240923,145300,97437393,585,585,585,585,105
|
|
20240923,145200,97375968,585,585,585,585,119
|
|
20240923,145100,97306353,587,587,587,587,50
|
|
20240923,145000,97277003,587,587,587,587,0
|
|
20240923,144900,97277003,587,587,587,587,0
|
|
20240923,144800,97277003,587,587,587,587,0
|
|
20240923,144700,97277003,587,587,587,587,0
|
|
20240923,144600,97277003,587,587,587,587,0
|
|
20240923,144500,97277003,587,587,587,587,9
|
|
20240923,144400,97271720,587,587,587,587,4
|
|
20240923,144300,97269372,587,587,587,587,5
|
|
20240923,144200,97266437,587,587,587,587,0
|
|
20240923,144100,97266437,587,587,587,587,0
|
|
20240923,144000,97266437,587,587,587,587,0
|
|
20240923,143900,97266437,587,587,587,587,0
|
|
20240923,143800,97266437,587,587,587,587,2
|
|
20240923,143700,97265263,587,587,587,587,10
|
|
20240923,143600,97259393,582,585,585,582,13604
|
|
20240923,143500,89332076,588,587,588,583,10010
|
|
20240923,143400,83481906,588,588,588,588,0
|
|
20240923,143300,83481906,588,588,588,588,0
|
|
20240923,143200,83481906,588,588,588,588,0
|
|
20240923,143100,83481906,588,588,588,588,0
|
|
20240923,143000,83481906,588,588,588,584,10140
|
|
20240923,142900,77549966,585,586,586,585,10000
|
|
20240923,142800,71699828,586,587,587,586,1123
|
|
20240923,142700,71041437,587,587,587,587,430
|
|
20240923,142600,70789027,588,588,588,588,1000
|
|
20240923,142500,70201027,588,588,588,588,218
|
|
20240923,142400,70072843,589,589,589,589,0
|
|
20240923,142300,70072843,589,589,589,589,0
|
|
20240923,142200,70072843,589,589,589,589,500
|
|
20240923,142100,69778343,589,589,589,589,0
|
|
20240923,142000,69778343,589,589,589,589,0
|
|
20240923,141900,69778343,589,589,589,589,0
|
|
20240923,141800,69778343,589,588,589,588,69
|
|
20240923,141700,69737762,589,589,589,589,0
|
|
20240923,141600,69737762,589,589,589,589,0
|
|
20240923,141500,69737762,589,589,589,589,0
|
|
20240923,141400,69737762,589,589,589,589,0
|
|
20240923,141300,69737762,589,589,589,589,0
|
|
20240923,141200,69737762,589,589,589,589,0
|
|
20240923,141100,69737762,589,589,589,589,0
|
|
20240923,141000,69737762,589,589,589,589,200
|
|
20240923,140900,69619962,589,586,589,586,2001
|
|
20240923,140800,68447373,589,589,589,589,5
|
|
20240923,140700,68444428,589,589,589,589,0
|
|
20240923,140600,68444428,589,587,589,585,5778
|
|
20240923,140500,65063185,589,589,589,589,0
|
|
20240923,140400,65063185,589,589,589,589,500
|
|
20240923,140300,64768685,589,589,589,589,200
|
|
20240923,140200,64650885,589,589,589,585,17501
|
|
20240923,140100,54402518,590,590,590,590,0
|
|
20240923,140000,54402518,590,590,590,590,1109
|
|
20240923,135900,53748208,591,592,592,591,4228
|
|
20240923,135800,51247016,594,594,594,594,1
|
|
20240923,135700,51246422,593,593,593,593,5
|
|
20240923,135600,51243457,594,594,594,594,0
|
|
20240923,135500,51243457,594,594,594,594,1
|
|
20240923,135400,51242863,593,593,593,593,5
|
|
20240923,135300,51239898,594,594,594,594,0
|
|
20240923,135200,51239898,594,594,594,594,1
|
|
20240923,135100,51239304,593,593,593,593,1813
|
|
20240923,135000,50164195,594,594,594,594,38
|
|
20240923,134900,50141623,595,595,595,595,0
|
|
20240923,134800,50141623,595,595,595,595,0
|
|
20240923,134700,50141623,595,595,595,595,1
|
|
20240923,134600,50141028,595,595,595,595,0
|
|
20240923,134500,50141028,595,595,595,595,0
|
|
20240923,134400,50141028,595,595,595,595,0
|
|
20240923,134300,50141028,595,595,595,595,0
|
|
20240923,134200,50141028,595,595,595,595,0
|
|
20240923,134100,50141028,595,595,595,595,0
|
|
20240923,134000,50141028,595,595,595,595,4
|
|
20240923,133900,50138648,595,595,595,595,0
|
|
20240923,133800,50138648,595,595,595,595,0
|
|
20240923,133700,50138648,595,595,595,595,1
|
|
20240923,133600,50138053,592,592,592,592,0
|
|
20240923,133500,50138053,592,592,592,592,0
|
|
20240923,133400,50138053,592,592,592,592,0
|
|
20240923,133300,50138053,592,592,592,592,0
|
|
20240923,133200,50138053,592,592,592,592,350
|
|
20240923,133100,49930853,592,592,592,592,1
|
|
20240923,133000,49930261,592,592,592,592,0
|
|
20240923,132900,49930261,592,592,592,592,456
|
|
20240923,132800,49660309,595,595,595,595,0
|
|
20240923,132700,49660309,595,595,595,595,0
|
|
20240923,132600,49660309,595,594,595,594,3
|
|
20240923,132500,49658526,595,594,595,591,4794
|
|
20240923,132400,46821532,595,595,595,595,71
|
|
20240923,132300,46779287,596,596,596,596,0
|
|
20240923,132200,46779287,596,596,596,596,0
|
|
20240923,132100,46779287,596,596,596,596,0
|
|
20240923,132000,46779287,596,596,596,596,5
|
|
20240923,131900,46776307,596,596,596,596,1
|
|
20240923,131800,46775711,597,597,597,597,0
|
|
20240923,131700,46775711,597,597,597,597,0
|
|
20240923,131600,46775711,597,597,597,597,0
|
|
20240923,131500,46775711,597,597,597,597,0
|
|
20240923,131400,46775711,597,597,597,597,0
|
|
20240923,131300,46775711,597,597,597,597,0
|
|
20240923,131200,46775711,597,597,597,597,0
|
|
20240923,131100,46775711,597,597,597,597,1
|
|
20240923,131000,46775114,594,596,596,594,10000
|
|
20240923,130900,40832135,597,597,597,597,0
|
|
20240923,130800,40832135,597,597,597,597,1
|
|
20240923,130700,40831538,596,596,596,596,0
|
|
20240923,130600,40831538,596,596,596,596,6000
|
|
20240923,130500,37255538,597,596,597,596,10099
|
|
20240923,130400,31236524,596,596,596,596,0
|
|
20240923,130300,31236524,596,596,596,596,0
|
|
20240923,130200,31236524,596,596,596,596,0
|
|
20240923,130100,31236524,596,596,596,596,0
|
|
20240923,130000,31236524,596,596,596,596,5
|
|
20240923,125900,31233544,596,596,596,596,0
|
|
20240923,125800,31233544,596,596,596,596,10
|
|
20240923,125700,31227584,596,596,596,596,0
|
|
20240923,125600,31227584,596,596,596,596,0
|
|
20240923,125500,31227584,596,596,596,596,0
|
|
20240923,125400,31227584,596,596,596,596,0
|
|
20240923,125300,31227584,596,596,596,596,0
|
|
20240923,125200,31227584,596,596,596,596,0
|
|
20240923,125100,31227584,596,596,596,596,0
|
|
20240923,125000,31227584,596,596,596,596,0
|
|
20240923,124900,31227584,596,596,596,596,0
|
|
20240923,124800,31227584,596,596,596,596,1
|
|
20240923,124700,31226988,596,596,596,596,0
|
|
20240923,124600,31226988,596,596,596,596,0
|
|
20240923,124500,31226988,596,596,596,596,1200
|
|
20240923,124400,30511788,596,596,596,596,0
|
|
20240923,124300,30511788,596,596,596,596,0
|
|
20240923,124200,30511788,596,596,596,596,0
|
|
20240923,124100,30511788,596,596,596,596,0
|
|
20240923,124000,30511788,596,596,596,596,0
|
|
20240923,123900,30511788,596,596,596,596,0
|
|
20240923,123800,30511788,596,596,596,596,0
|
|
20240923,123700,30511788,596,596,596,596,0
|
|
20240923,123600,30511788,596,596,596,596,0
|
|
20240923,123500,30511788,596,596,596,596,0
|
|
20240923,123400,30511788,596,596,596,596,0
|
|
20240923,123300,30511788,596,596,596,596,0
|
|
20240923,123200,30511788,596,596,596,596,0
|
|
20240923,123100,30511788,596,596,596,596,0
|
|
20240923,123000,30511788,596,596,596,596,0
|
|
20240923,122900,30511788,596,596,596,596,48
|
|
20240923,122800,30483180,596,596,596,596,0
|
|
20240923,122700,30483180,596,596,596,596,0
|
|
20240923,122600,30483180,596,596,596,596,0
|
|
20240923,122500,30483180,596,596,596,596,0
|
|
20240923,122400,30483180,596,596,596,596,0
|
|
20240923,122300,30483180,596,596,596,596,0
|
|
20240923,122200,30483180,596,596,596,596,0
|
|
20240923,122100,30483180,596,596,596,596,0
|
|
20240923,122000,30483180,596,596,596,596,0
|
|
20240923,121900,30483180,596,596,596,596,0
|
|
20240923,121800,30483180,596,596,596,596,1
|
|
20240923,121700,30482584,595,595,595,595,110
|
|
20240923,121600,30417134,596,596,596,596,0
|
|
20240923,121500,30417134,596,596,596,596,38
|
|
20240923,121400,30394486,596,596,596,596,0
|
|
20240923,121300,30394486,596,594,596,594,2002
|
|
20240923,121200,29201298,596,596,596,596,0
|
|
20240923,121100,29201298,596,596,596,596,0
|
|
20240923,121000,29201298,596,596,596,596,0
|
|
20240923,120900,29201298,596,596,596,596,10
|
|
20240923,120800,29195338,596,596,596,596,0
|
|
20240923,120700,29195338,596,596,596,596,100
|
|
20240923,120600,29135738,596,596,596,596,200
|
|
20240923,120500,29016538,596,596,596,596,1
|
|
20240923,120400,29015942,594,594,594,594,0
|
|
20240923,120300,29015942,594,594,594,594,20
|
|
20240923,120200,29004062,596,596,596,596,637
|
|
20240923,120100,28624410,594,594,594,594,0
|
|
20240923,120000,28624410,594,594,594,594,0
|
|
20240923,115900,28624410,594,594,594,594,1000
|
|
20240923,115800,28030410,596,596,596,596,0
|
|
20240923,115700,28030410,596,596,596,596,0
|
|
20240923,115600,28030410,596,596,596,596,0
|
|
20240923,115500,28030410,596,596,596,596,0
|
|
20240923,115400,28030410,596,596,596,596,0
|
|
20240923,115300,28030410,596,596,596,596,0
|
|
20240923,115200,28030410,596,596,596,596,5
|
|
20240923,115100,28027430,596,596,596,596,5
|
|
20240923,115000,28024450,596,596,596,596,0
|
|
20240923,114900,28024450,596,596,596,596,0
|
|
20240923,114800,28024450,596,596,596,596,0
|
|
20240923,114700,28024450,596,596,596,596,0
|
|
20240923,114600,28024450,596,596,596,596,0
|
|
20240923,114500,28024450,596,596,596,596,0
|
|
20240923,114400,28024450,596,596,596,596,0
|
|
20240923,114300,28024450,596,596,596,596,10
|
|
20240923,114200,28018490,593,593,593,593,0
|
|
20240923,114100,28018490,593,593,593,593,0
|
|
20240923,114000,28018490,593,593,593,593,0
|
|
20240923,113900,28018490,593,593,593,593,216
|
|
20240923,113800,27890402,597,597,597,597,0
|
|
20240923,113700,27890402,597,597,597,597,0
|
|
20240923,113600,27890402,597,597,597,597,0
|
|
20240923,113500,27890402,597,597,597,597,0
|
|
20240923,113400,27890402,597,597,597,597,0
|
|
20240923,113300,27890402,597,597,597,597,0
|
|
20240923,113200,27890402,597,597,597,597,0
|
|
20240923,113100,27890402,597,597,597,597,0
|
|
20240923,113000,27890402,597,597,597,597,0
|
|
20240923,112900,27890402,597,597,597,597,0
|
|
20240923,112800,27890402,597,597,597,597,0
|
|
20240923,112700,27890402,597,597,597,597,0
|
|
20240923,112600,27890402,597,597,597,597,1
|
|
20240923,112500,27889805,597,597,597,597,0
|
|
20240923,112400,27889805,597,597,597,597,0
|
|
20240923,112300,27889805,597,597,597,597,0
|
|
20240923,112200,27889805,597,597,597,597,1
|
|
20240923,112100,27889208,594,594,594,594,4
|
|
20240923,112000,27886832,594,594,594,594,50
|
|
20240923,111900,27857132,594,594,594,594,0
|
|
20240923,111800,27857132,594,594,594,594,0
|
|
20240923,111700,27857132,594,596,596,594,177
|
|
20240923,111600,27751990,596,596,596,596,0
|
|
20240923,111500,27751990,596,596,596,596,0
|
|
20240923,111400,27751990,596,596,596,596,0
|
|
20240923,111300,27751990,596,596,596,596,11
|
|
20240923,111200,27745434,596,596,596,596,1030
|
|
20240923,111100,27131554,597,596,597,596,5000
|
|
20240923,111000,24146565,596,596,596,596,0
|
|
20240923,110900,24146565,596,596,596,596,1755
|
|
20240923,110800,23100585,594,594,594,594,1
|
|
20240923,110700,23099991,596,596,596,596,0
|
|
20240923,110600,23099991,596,596,596,596,0
|
|
20240923,110500,23099991,596,596,596,596,0
|
|
20240923,110400,23099991,596,596,596,596,0
|
|
20240923,110300,23099991,596,596,596,596,0
|
|
20240923,110200,23099991,596,596,596,596,1
|
|
20240923,110100,23099395,594,594,594,594,0
|
|
20240923,110000,23099395,594,594,594,594,0
|
|
20240923,105900,23099395,594,594,594,594,614
|
|
20240923,105800,22734679,594,594,594,594,0
|
|
20240923,105700,22734679,594,594,594,594,5
|
|
20240923,105600,22731709,594,595,595,594,208
|
|
20240923,105500,22607989,595,595,595,595,0
|
|
20240923,105400,22607989,595,595,595,595,1
|
|
20240923,105300,22607394,596,596,596,596,0
|
|
20240923,105200,22607394,596,596,596,596,1
|
|
20240923,105100,22606798,595,595,595,595,0
|
|
20240923,105000,22606798,595,595,595,595,0
|
|
20240923,104900,22606798,595,595,595,595,0
|
|
20240923,104800,22606798,595,595,595,595,0
|
|
20240923,104700,22606798,595,595,595,595,0
|
|
20240923,104600,22606798,595,595,595,595,10
|
|
20240923,104500,22600848,597,597,597,597,1
|
|
20240923,104400,22600251,594,594,594,594,1
|
|
20240923,104300,22599657,594,594,594,594,0
|
|
20240923,104200,22599657,594,594,594,594,284
|
|
20240923,104100,22430961,597,597,597,597,0
|
|
20240923,104000,22430961,597,597,597,597,0
|
|
20240923,103900,22430961,597,597,597,597,0
|
|
20240923,103800,22430961,597,597,597,597,0
|
|
20240923,103700,22430961,597,597,597,597,0
|
|
20240923,103600,22430961,597,597,597,597,0
|
|
20240923,103500,22430961,597,597,597,597,0
|
|
20240923,103400,22430961,597,597,597,597,1
|
|
20240923,103300,22430364,596,596,596,596,0
|
|
20240923,103200,22430364,596,596,596,596,0
|
|
20240923,103100,22430364,596,596,596,596,100
|
|
20240923,103000,22370764,597,597,597,597,10
|
|
20240923,102900,22364794,593,594,594,593,89
|
|
20240923,102800,22312014,597,597,597,597,0
|
|
20240923,102700,22312014,597,597,597,597,1
|
|
20240923,102600,22311417,597,597,597,597,0
|
|
20240923,102500,22311417,597,597,597,597,20
|
|
20240923,102400,22299477,597,597,597,597,0
|
|
20240923,102300,22299477,597,597,597,597,10
|
|
20240923,102200,22293507,597,597,597,597,0
|
|
20240923,102100,22293507,597,597,597,597,0
|
|
20240923,102000,22293507,597,597,597,597,0
|
|
20240923,101900,22293507,597,597,597,597,10
|
|
20240923,101800,22287537,597,597,597,597,68
|
|
20240923,101700,22246941,598,598,598,598,0
|
|
20240923,101600,22246941,598,598,598,598,0
|
|
20240923,101500,22246941,598,598,598,598,0
|
|
20240923,101400,22246941,598,594,598,594,303
|
|
20240923,101300,22066083,594,594,594,594,250
|
|
20240923,101200,21917583,593,593,593,593,0
|
|
20240923,101100,21917583,593,593,593,593,0
|
|
20240923,101000,21917583,593,593,593,593,0
|
|
20240923,100900,21917583,593,595,595,593,8
|
|
20240923,100800,21912837,594,594,594,594,0
|
|
20240923,100700,21912837,594,594,594,594,21
|
|
20240923,100600,21900363,595,595,595,595,0
|
|
20240923,100500,21900363,595,595,595,595,168
|
|
20240923,100400,21800403,598,598,598,598,7
|
|
20240923,100300,21796217,598,598,598,598,0
|
|
20240923,100200,21796217,598,598,598,598,0
|
|
20240923,100100,21796217,598,598,598,598,0
|
|
20240923,100000,21796217,598,598,598,598,1
|
|
20240923,095900,21795619,598,598,598,598,0
|
|
20240923,095800,21795619,598,598,598,598,0
|
|
20240923,095700,21795619,598,598,598,598,0
|
|
20240923,095600,21795619,598,598,598,598,0
|
|
20240923,095500,21795619,598,596,598,596,15240
|
|
20240923,095400,12682160,596,596,596,596,0
|
|
20240923,095300,12682160,596,596,596,596,0
|
|
20240923,095200,12682160,596,596,596,596,0
|
|
20240923,095100,12682160,596,596,596,596,20
|
|
20240923,095000,12670240,596,596,596,596,20
|
|
20240923,094900,12658320,596,596,596,596,0
|
|
20240923,094800,12658320,596,596,596,596,0
|
|
20240923,094700,12658320,596,596,596,596,10
|
|
20240923,094600,12652360,591,591,591,591,1869
|
|
20240923,094500,11547781,591,591,591,591,55
|
|
20240923,094400,11515276,591,591,591,591,9
|
|
20240923,094300,11509957,591,591,591,591,226
|
|
20240923,094200,11376391,592,592,592,592,25
|
|
20240923,094100,11361591,591,591,591,591,0
|
|
20240923,094000,11361591,591,591,591,591,20
|
|
20240923,093900,11349771,591,592,592,591,346
|
|
20240923,093800,11145284,592,593,593,592,1139
|
|
20240923,093700,10470986,593,593,593,593,0
|
|
20240923,093600,10470986,593,593,593,593,110
|
|
20240923,093500,10405756,594,594,594,593,9146
|
|
20240923,093400,4973451,598,598,598,598,0
|
|
20240923,093300,4973451,598,598,598,598,700
|
|
20240923,093200,4554851,598,598,598,598,0
|
|
20240923,093100,4554851,598,598,598,598,0
|
|
20240923,093000,4554851,598,598,598,598,0
|
|
20240923,092900,4554851,598,598,598,598,0
|
|
20240923,092800,4554851,598,598,598,598,0
|
|
20240923,092700,4554851,598,598,598,598,0
|
|
20240923,092600,4554851,598,598,598,598,0
|
|
20240923,092500,4554851,598,598,598,598,0
|
|
20240923,092400,4554851,598,598,598,598,100
|
|
20240923,092300,4495051,598,598,598,598,0
|
|
20240923,092200,4495051,598,598,598,598,0
|
|
20240923,092100,4495051,598,598,598,598,0
|
|
20240923,092000,4495051,598,598,598,598,0
|
|
20240923,091900,4495051,598,598,598,598,2
|
|
20240923,091800,4493855,598,598,598,593,6742
|
|
20240923,091700,495839,593,593,593,593,0
|
|
20240923,091600,495839,593,593,593,593,0
|
|
20240923,091500,495839,593,594,594,593,333
|
|
20240923,091400,298170,595,595,595,595,0
|
|
20240923,091300,298170,595,595,595,595,0
|
|
20240923,091200,298170,595,595,595,595,0
|
|
20240923,091100,298170,595,595,595,595,0
|
|
20240923,091000,298170,595,595,595,595,0
|
|
20240923,090900,298170,595,595,595,595,4
|
|
20240923,090800,295790,595,595,595,595,133
|
|
20240923,090700,216655,593,593,593,593,0
|
|
20240923,090600,216655,593,593,593,593,0
|
|
20240923,090500,216655,593,594,594,593,71
|
|
20240923,090400,174548,600,600,600,600,0
|
|
20240923,090300,174548,600,600,600,600,179
|
|
20240923,090200,67148,593,602,602,593,31
|
|
20240923,090100,48717,602,597,602,596,23
|
|
20240923,090000,34882,594,603,603,594,58
|