696 lines
29 KiB
CSV
696 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,203300,43076876,500,500,500,500,4622
|
|
20240902,203200,43076876,500,500,500,500,0
|
|
20240902,203100,43076876,500,500,500,500,0
|
|
20240902,203000,43076876,500,500,500,500,0
|
|
20240902,202900,43076876,500,500,500,500,0
|
|
20240902,202800,43076876,500,500,500,500,0
|
|
20240902,202700,43076876,500,500,500,500,0
|
|
20240902,202600,43076876,500,500,500,500,0
|
|
20240902,202500,43076876,500,500,500,500,0
|
|
20240902,202400,43076876,500,500,500,500,0
|
|
20240902,202300,43076876,500,500,500,500,0
|
|
20240902,202200,43076876,500,500,500,500,0
|
|
20240902,202100,43076876,500,500,500,500,0
|
|
20240902,202000,43076876,500,500,500,500,0
|
|
20240902,201900,43076876,500,500,500,500,0
|
|
20240902,201800,43076876,500,500,500,500,0
|
|
20240902,201700,43076876,500,500,500,500,0
|
|
20240902,201600,43076876,500,500,500,500,0
|
|
20240902,201500,43076876,500,500,500,500,0
|
|
20240902,201400,43076876,500,500,500,500,0
|
|
20240902,201300,43076876,500,500,500,500,0
|
|
20240902,201200,43076876,500,500,500,500,0
|
|
20240902,201100,43076876,500,500,500,500,0
|
|
20240902,201000,43076876,500,500,500,500,0
|
|
20240902,200900,43076876,500,500,500,500,0
|
|
20240902,200800,43076876,500,500,500,500,0
|
|
20240902,200700,43076876,500,500,500,500,0
|
|
20240902,200600,43076876,500,500,500,500,0
|
|
20240902,200500,43076876,500,500,500,500,0
|
|
20240902,200400,43076876,500,500,500,500,0
|
|
20240902,200300,43076876,500,500,500,500,4622
|
|
20240902,200200,43076876,500,500,500,500,0
|
|
20240902,200100,43076876,500,500,500,500,0
|
|
20240902,200000,43076876,500,500,500,500,0
|
|
20240902,195900,43076876,500,500,500,500,0
|
|
20240902,195800,43076876,500,500,500,500,0
|
|
20240902,195700,43076876,500,500,500,500,0
|
|
20240902,195600,43076876,500,500,500,500,0
|
|
20240902,195500,43076876,500,500,500,500,0
|
|
20240902,195400,43076876,500,500,500,500,0
|
|
20240902,195300,43076876,500,500,500,500,0
|
|
20240902,195200,43076876,500,500,500,500,0
|
|
20240902,195100,43076876,500,500,500,500,0
|
|
20240902,195000,43076876,500,500,500,500,0
|
|
20240902,194900,43076876,500,500,500,500,0
|
|
20240902,194800,43076876,500,500,500,500,0
|
|
20240902,194700,43076876,500,500,500,500,0
|
|
20240902,194600,43076876,500,500,500,500,0
|
|
20240902,194500,43076876,500,500,500,500,0
|
|
20240902,194400,43076876,500,500,500,500,0
|
|
20240902,194300,43076876,500,500,500,500,0
|
|
20240902,194200,43076876,500,500,500,500,0
|
|
20240902,194100,43076876,500,500,500,500,0
|
|
20240902,194000,43076876,500,500,500,500,0
|
|
20240902,193900,43076876,500,500,500,500,0
|
|
20240902,193800,43076876,500,500,500,500,0
|
|
20240902,193700,43076876,500,500,500,500,0
|
|
20240902,193600,43076876,500,500,500,500,0
|
|
20240902,193500,43076876,500,500,500,500,0
|
|
20240902,193400,43076876,500,500,500,500,0
|
|
20240902,193300,43076876,500,500,500,500,4622
|
|
20240902,193200,43076876,500,500,500,500,0
|
|
20240902,193100,43076876,500,500,500,500,0
|
|
20240902,193000,43076876,500,500,500,500,0
|
|
20240902,192900,43076876,500,500,500,500,0
|
|
20240902,192800,43076876,500,500,500,500,0
|
|
20240902,192700,43076876,500,500,500,500,0
|
|
20240902,192600,43076876,500,500,500,500,0
|
|
20240902,192500,43076876,500,500,500,500,0
|
|
20240902,192400,43076876,500,500,500,500,0
|
|
20240902,192300,43076876,500,500,500,500,0
|
|
20240902,192200,43076876,500,500,500,500,0
|
|
20240902,192100,43076876,500,500,500,500,0
|
|
20240902,192000,43076876,500,500,500,500,0
|
|
20240902,191900,43076876,500,500,500,500,0
|
|
20240902,191800,43076876,500,500,500,500,0
|
|
20240902,191700,43076876,500,500,500,500,0
|
|
20240902,191600,43076876,500,500,500,500,0
|
|
20240902,191500,43076876,500,500,500,500,0
|
|
20240902,191400,43076876,500,500,500,500,0
|
|
20240902,191300,43076876,500,500,500,500,0
|
|
20240902,191200,43076876,500,500,500,500,0
|
|
20240902,191100,43076876,500,500,500,500,0
|
|
20240902,191000,43076876,500,500,500,500,0
|
|
20240902,190900,43076876,500,500,500,500,0
|
|
20240902,190800,43076876,500,500,500,500,0
|
|
20240902,190700,43076876,500,500,500,500,0
|
|
20240902,190600,43076876,500,500,500,500,0
|
|
20240902,190500,43076876,500,500,500,500,0
|
|
20240902,190400,43076876,500,500,500,500,0
|
|
20240902,190300,43076876,500,500,500,500,4622
|
|
20240902,190200,43076876,500,500,500,500,0
|
|
20240902,190100,43076876,500,500,500,500,0
|
|
20240902,190000,43076876,500,500,500,500,0
|
|
20240902,185900,43076876,500,500,500,500,0
|
|
20240902,185800,43076876,500,500,500,500,0
|
|
20240902,185700,43076876,500,500,500,500,0
|
|
20240902,185600,43076876,500,500,500,500,0
|
|
20240902,185500,43076876,500,500,500,500,0
|
|
20240902,185400,43076876,500,500,500,500,0
|
|
20240902,185300,43076876,500,500,500,500,0
|
|
20240902,185200,43076876,500,500,500,500,0
|
|
20240902,185100,43076876,500,500,500,500,0
|
|
20240902,185000,43076876,500,500,500,500,0
|
|
20240902,184900,43076876,500,500,500,500,0
|
|
20240902,184800,43076876,500,500,500,500,0
|
|
20240902,184700,43076876,500,500,500,500,0
|
|
20240902,184600,43076876,500,500,500,500,0
|
|
20240902,184500,43076876,500,500,500,500,0
|
|
20240902,184400,43076876,500,500,500,500,0
|
|
20240902,184300,43076876,500,500,500,500,0
|
|
20240902,184200,43076876,500,500,500,500,0
|
|
20240902,184100,43076876,500,500,500,500,0
|
|
20240902,184000,43076876,500,500,500,500,0
|
|
20240902,183900,43076876,500,500,500,500,0
|
|
20240902,183800,43076876,500,500,500,500,0
|
|
20240902,183700,43076876,500,500,500,500,0
|
|
20240902,183600,43076876,500,500,500,500,0
|
|
20240902,183500,43076876,500,500,500,500,0
|
|
20240902,183400,43076876,500,500,500,500,0
|
|
20240902,183300,43076876,500,500,500,500,4622
|
|
20240902,183200,43076876,500,500,500,500,0
|
|
20240902,183100,43076876,500,500,500,500,0
|
|
20240902,183000,43076876,500,500,500,500,0
|
|
20240902,182900,43076876,500,500,500,500,0
|
|
20240902,182800,43076876,500,500,500,500,0
|
|
20240902,182700,43076876,500,500,500,500,0
|
|
20240902,182600,43076876,500,500,500,500,0
|
|
20240902,182500,43076876,500,500,500,500,0
|
|
20240902,182400,43076876,500,500,500,500,0
|
|
20240902,182300,43076876,500,500,500,500,0
|
|
20240902,182200,43076876,500,500,500,500,0
|
|
20240902,182100,43076876,500,500,500,500,0
|
|
20240902,182000,43076876,500,500,500,500,0
|
|
20240902,181900,43076876,500,500,500,500,0
|
|
20240902,181800,43076876,500,500,500,500,0
|
|
20240902,181700,43076876,500,500,500,500,0
|
|
20240902,181600,43076876,500,500,500,500,0
|
|
20240902,181500,43076876,500,500,500,500,0
|
|
20240902,181400,43076876,500,500,500,500,0
|
|
20240902,181300,43076876,500,500,500,500,0
|
|
20240902,181200,43076876,500,500,500,500,0
|
|
20240902,181100,43076876,500,500,500,500,0
|
|
20240902,181000,43076876,500,500,500,500,0
|
|
20240902,180900,43076876,500,500,500,500,0
|
|
20240902,180800,43076876,500,500,500,500,0
|
|
20240902,180700,43076876,500,500,500,500,0
|
|
20240902,180600,43076876,500,500,500,500,0
|
|
20240902,180500,43076876,500,500,500,500,0
|
|
20240902,180400,43076876,500,500,500,500,0
|
|
20240902,180300,43076876,500,500,500,500,4622
|
|
20240902,180200,43076876,500,500,500,500,0
|
|
20240902,180100,43076876,500,500,500,500,0
|
|
20240902,180000,43076876,500,500,500,500,0
|
|
20240902,175900,43076876,500,500,500,500,0
|
|
20240902,175800,43076876,500,500,500,500,0
|
|
20240902,175700,43076876,500,500,500,500,0
|
|
20240902,175600,43076876,500,500,500,500,0
|
|
20240902,175500,43076876,500,500,500,500,0
|
|
20240902,175400,43076876,500,500,500,500,0
|
|
20240902,175300,43076876,500,500,500,500,0
|
|
20240902,175200,43076876,500,500,500,500,0
|
|
20240902,175100,43076876,500,500,500,500,0
|
|
20240902,175000,43076876,500,500,500,500,0
|
|
20240902,174900,43076876,500,500,500,500,0
|
|
20240902,174800,43076876,500,500,500,500,0
|
|
20240902,174700,43076876,500,500,500,500,0
|
|
20240902,174600,43076876,500,500,500,500,0
|
|
20240902,174500,43076876,500,500,500,500,0
|
|
20240902,174400,43076876,500,500,500,500,0
|
|
20240902,174300,43076876,500,500,500,500,0
|
|
20240902,174200,43076876,500,500,500,500,0
|
|
20240902,174100,43076876,500,500,500,500,0
|
|
20240902,174000,43076876,500,500,500,500,0
|
|
20240902,173900,43076876,500,500,500,500,0
|
|
20240902,173800,43076876,500,500,500,500,0
|
|
20240902,173700,43076876,500,500,500,500,0
|
|
20240902,173600,43076876,500,500,500,500,0
|
|
20240902,173500,43076876,500,500,500,500,0
|
|
20240902,173400,43076876,500,500,500,500,0
|
|
20240902,173300,43076876,500,500,500,500,4622
|
|
20240902,173200,43076876,500,500,500,500,0
|
|
20240902,173100,43076876,500,500,500,500,0
|
|
20240902,173000,43076876,500,500,500,500,0
|
|
20240902,172900,43076876,500,500,500,500,0
|
|
20240902,172800,43076876,500,500,500,500,0
|
|
20240902,172700,43076876,500,500,500,500,0
|
|
20240902,172600,43076876,500,500,500,500,0
|
|
20240902,172500,43076876,500,500,500,500,0
|
|
20240902,172400,43076876,500,500,500,500,0
|
|
20240902,172300,43076876,500,500,500,500,0
|
|
20240902,172200,43076876,500,500,500,500,0
|
|
20240902,172100,43076876,500,500,500,500,0
|
|
20240902,172000,43076876,500,500,500,500,0
|
|
20240902,171900,43076876,500,500,500,500,0
|
|
20240902,171800,43076876,500,500,500,500,0
|
|
20240902,171700,43076876,500,500,500,500,0
|
|
20240902,171600,43076876,500,500,500,500,0
|
|
20240902,171500,43076876,500,500,500,500,0
|
|
20240902,171400,43076876,500,500,500,500,0
|
|
20240902,171300,43076876,500,500,500,500,0
|
|
20240902,171200,43076876,500,500,500,500,0
|
|
20240902,171100,43076876,500,500,500,500,0
|
|
20240902,171000,43076876,500,500,500,500,0
|
|
20240902,170900,43076876,500,500,500,500,0
|
|
20240902,170800,43076876,500,500,500,500,0
|
|
20240902,170700,43076876,500,500,500,500,0
|
|
20240902,170600,43076876,500,500,500,500,0
|
|
20240902,170500,43076876,500,500,500,500,0
|
|
20240902,170400,43076876,500,500,500,500,0
|
|
20240902,170300,43076876,500,500,500,500,4622
|
|
20240902,170200,43076876,500,500,500,500,0
|
|
20240902,170100,43076876,500,500,500,500,0
|
|
20240902,170000,43076876,500,500,500,500,0
|
|
20240902,165900,43076876,500,500,500,500,0
|
|
20240902,165800,43076876,500,500,500,500,0
|
|
20240902,165700,43076876,500,500,500,500,0
|
|
20240902,165600,43076876,500,500,500,500,0
|
|
20240902,165500,43076876,500,500,500,500,0
|
|
20240902,165400,43076876,500,500,500,500,0
|
|
20240902,165300,43076876,500,500,500,500,0
|
|
20240902,165200,43076876,500,500,500,500,0
|
|
20240902,165100,43076876,500,500,500,500,0
|
|
20240902,165000,43076876,500,500,500,500,0
|
|
20240902,164900,43076876,500,500,500,500,0
|
|
20240902,164800,43076876,500,500,500,500,0
|
|
20240902,164700,43076876,500,500,500,500,0
|
|
20240902,164600,43076876,500,500,500,500,0
|
|
20240902,164500,43076876,500,500,500,500,0
|
|
20240902,164400,43076876,500,500,500,500,0
|
|
20240902,164300,43076876,500,500,500,500,0
|
|
20240902,164200,43076876,500,500,500,500,0
|
|
20240902,164100,43076876,500,500,500,500,0
|
|
20240902,164000,43076876,500,500,500,500,0
|
|
20240902,163900,43076876,500,500,500,500,0
|
|
20240902,163800,43076876,500,500,500,500,0
|
|
20240902,163700,43076876,500,500,500,500,0
|
|
20240902,163600,43076876,500,500,500,500,0
|
|
20240902,163500,43076876,500,500,500,500,0
|
|
20240902,163400,43076876,500,500,500,500,0
|
|
20240902,163300,43076876,500,500,500,500,4622
|
|
20240902,163200,43076876,500,500,500,500,0
|
|
20240902,163100,43076876,500,500,500,500,0
|
|
20240902,163000,43076876,500,500,500,500,0
|
|
20240902,162900,43076876,500,500,500,500,0
|
|
20240902,162800,43076876,500,500,500,500,0
|
|
20240902,162700,43076876,500,500,500,500,0
|
|
20240902,162600,43076876,500,500,500,500,0
|
|
20240902,162500,43076876,500,500,500,500,0
|
|
20240902,162400,43076876,500,500,500,500,0
|
|
20240902,162300,43076876,500,500,500,500,0
|
|
20240902,162200,43076876,500,500,500,500,0
|
|
20240902,162100,43076876,500,500,500,500,0
|
|
20240902,162000,43076876,500,500,500,500,0
|
|
20240902,161900,43076876,500,500,500,500,0
|
|
20240902,161800,43076876,500,500,500,500,0
|
|
20240902,161700,43076876,500,500,500,500,0
|
|
20240902,161600,43076876,500,500,500,500,0
|
|
20240902,161500,43076876,500,500,500,500,0
|
|
20240902,161400,43076876,500,500,500,500,0
|
|
20240902,161300,43076876,500,500,500,500,0
|
|
20240902,161200,43076876,500,500,500,500,0
|
|
20240902,161100,43076876,500,500,500,500,0
|
|
20240902,161000,43076876,500,500,500,500,0
|
|
20240902,160900,43076876,500,500,500,500,0
|
|
20240902,160800,43076876,500,500,500,500,0
|
|
20240902,160700,43076876,500,500,500,500,0
|
|
20240902,160600,43076876,500,500,500,500,0
|
|
20240902,160500,43076876,500,500,500,500,0
|
|
20240902,160400,43076876,500,500,500,500,0
|
|
20240902,160300,43076876,500,500,500,500,4622
|
|
20240902,160200,43076876,500,500,500,500,0
|
|
20240902,160100,43076876,500,500,500,500,0
|
|
20240902,160000,43076876,500,500,500,500,0
|
|
20240902,155900,43076876,500,500,500,500,0
|
|
20240902,155800,43076876,500,500,500,500,0
|
|
20240902,155700,43076876,500,500,500,500,0
|
|
20240902,155600,43076876,500,500,500,500,0
|
|
20240902,155500,43076876,500,500,500,500,0
|
|
20240902,155400,43076876,500,500,500,500,0
|
|
20240902,155300,43076876,500,500,500,500,0
|
|
20240902,155200,43076876,500,500,500,500,0
|
|
20240902,155100,43076876,500,500,500,500,0
|
|
20240902,155000,43076876,500,500,500,500,0
|
|
20240902,154900,43076876,500,500,500,500,0
|
|
20240902,154800,43076876,500,500,500,500,0
|
|
20240902,154700,43076876,500,500,500,500,0
|
|
20240902,154600,43076876,500,500,500,500,0
|
|
20240902,154500,43076876,500,500,500,500,0
|
|
20240902,154400,43076876,500,500,500,500,0
|
|
20240902,154300,43076876,500,500,500,500,0
|
|
20240902,154200,43076876,500,500,500,500,0
|
|
20240902,154100,43076876,500,500,500,500,0
|
|
20240902,154000,43076876,500,500,500,500,0
|
|
20240902,153900,43076876,500,500,500,500,0
|
|
20240902,153800,43076876,500,500,500,500,0
|
|
20240902,153700,43076876,500,500,500,500,0
|
|
20240902,153600,43076876,500,500,500,500,0
|
|
20240902,153500,43076876,500,500,500,500,0
|
|
20240902,153400,43076876,500,500,500,500,0
|
|
20240902,153300,43076876,500,500,500,500,4622
|
|
20240902,153200,43076876,500,500,500,500,0
|
|
20240902,153100,43076876,500,500,500,500,0
|
|
20240902,153000,43076876,500,500,500,500,4622
|
|
20240902,152900,40765876,490,490,490,490,0
|
|
20240902,152800,40765876,490,490,490,490,0
|
|
20240902,152700,40765876,490,490,490,490,0
|
|
20240902,152600,40765876,490,490,490,490,0
|
|
20240902,152500,40765876,490,490,490,490,0
|
|
20240902,152400,40765876,490,490,490,490,0
|
|
20240902,152300,40765876,490,490,490,490,0
|
|
20240902,152200,40765876,490,490,490,490,0
|
|
20240902,152100,40765876,490,490,490,490,0
|
|
20240902,152000,40765876,490,490,490,490,0
|
|
20240902,151900,40765876,490,490,490,490,0
|
|
20240902,151800,40765876,490,490,490,490,0
|
|
20240902,151700,40765876,490,490,490,490,0
|
|
20240902,151600,40765876,490,490,490,490,0
|
|
20240902,151500,40765876,490,488,490,486,7001
|
|
20240902,151400,37356091,490,489,490,489,2
|
|
20240902,151300,37355112,490,493,493,490,2
|
|
20240902,151200,37354129,488,489,489,488,711
|
|
20240902,151100,37006953,490,490,490,490,1
|
|
20240902,151000,37006463,493,493,493,493,1
|
|
20240902,150900,37005970,494,494,494,494,0
|
|
20240902,150800,37005970,494,494,494,494,0
|
|
20240902,150700,37005970,494,494,494,494,0
|
|
20240902,150600,37005970,494,494,494,494,0
|
|
20240902,150500,37005970,494,494,494,494,0
|
|
20240902,150400,37005970,494,494,494,494,0
|
|
20240902,150300,37005970,494,494,494,494,0
|
|
20240902,150200,37005970,494,494,494,494,0
|
|
20240902,150100,37005970,494,494,494,494,0
|
|
20240902,150000,37005970,494,491,494,491,351
|
|
20240902,145900,36833626,494,494,494,494,0
|
|
20240902,145800,36833626,494,494,494,494,1
|
|
20240902,145700,36833132,491,491,491,491,0
|
|
20240902,145600,36833132,491,490,491,490,3012
|
|
20240902,145500,35354254,491,491,491,491,0
|
|
20240902,145400,35354254,491,491,491,491,0
|
|
20240902,145300,35354254,491,491,491,491,0
|
|
20240902,145200,35354254,491,491,491,491,0
|
|
20240902,145100,35354254,491,491,491,491,0
|
|
20240902,145000,35354254,491,491,491,491,0
|
|
20240902,144900,35354254,491,491,491,491,0
|
|
20240902,144800,35354254,491,491,491,491,0
|
|
20240902,144700,35354254,491,491,491,491,0
|
|
20240902,144600,35354254,491,491,491,491,0
|
|
20240902,144500,35354254,491,491,491,491,0
|
|
20240902,144400,35354254,491,491,491,491,0
|
|
20240902,144300,35354254,491,491,491,491,0
|
|
20240902,144200,35354254,491,491,491,491,0
|
|
20240902,144100,35354254,491,491,491,491,0
|
|
20240902,144000,35354254,491,491,491,491,0
|
|
20240902,143900,35354254,491,491,491,491,0
|
|
20240902,143800,35354254,491,491,491,491,0
|
|
20240902,143700,35354254,491,491,491,491,0
|
|
20240902,143600,35354254,491,491,491,491,0
|
|
20240902,143500,35354254,491,491,491,491,0
|
|
20240902,143400,35354254,491,491,491,491,0
|
|
20240902,143300,35354254,491,491,491,491,0
|
|
20240902,143200,35354254,491,491,491,491,1
|
|
20240902,143100,35353763,490,490,490,490,0
|
|
20240902,143000,35353763,490,490,490,490,27
|
|
20240902,142900,35340533,491,491,491,491,0
|
|
20240902,142800,35340533,491,491,491,491,0
|
|
20240902,142700,35340533,491,491,491,491,0
|
|
20240902,142600,35340533,491,491,491,491,0
|
|
20240902,142500,35340533,491,491,491,491,0
|
|
20240902,142400,35340533,491,491,491,491,0
|
|
20240902,142300,35340533,491,491,491,491,0
|
|
20240902,142200,35340533,491,491,491,491,0
|
|
20240902,142100,35340533,491,491,491,491,0
|
|
20240902,142000,35340533,491,491,491,491,0
|
|
20240902,141900,35340533,491,491,491,491,1
|
|
20240902,141800,35340042,490,490,490,490,0
|
|
20240902,141700,35340042,490,490,490,490,546
|
|
20240902,141600,35072502,491,491,491,491,0
|
|
20240902,141500,35072502,491,491,491,491,0
|
|
20240902,141400,35072502,491,491,491,491,0
|
|
20240902,141300,35072502,491,491,491,491,0
|
|
20240902,141200,35072502,491,491,491,491,1599
|
|
20240902,141100,34287393,491,491,491,491,46
|
|
20240902,141000,34264807,491,490,491,490,455
|
|
20240902,140900,34041856,491,491,491,491,2500
|
|
20240902,140800,32814356,491,491,491,491,0
|
|
20240902,140700,32814356,491,491,491,491,0
|
|
20240902,140600,32814356,491,491,491,491,2000
|
|
20240902,140500,31832356,491,491,491,491,0
|
|
20240902,140400,31832356,491,489,491,489,387
|
|
20240902,140300,31642737,489,489,489,489,18
|
|
20240902,140200,31633935,489,491,491,489,4
|
|
20240902,140100,31631977,491,491,491,491,0
|
|
20240902,140000,31631977,491,491,491,491,0
|
|
20240902,135900,31631977,491,491,491,491,0
|
|
20240902,135800,31631977,491,491,491,491,0
|
|
20240902,135700,31631977,491,491,491,491,0
|
|
20240902,135600,31631977,491,491,491,491,0
|
|
20240902,135500,31631977,491,491,491,491,0
|
|
20240902,135400,31631977,491,491,491,491,0
|
|
20240902,135300,31631977,491,491,491,491,0
|
|
20240902,135200,31631977,491,491,491,491,0
|
|
20240902,135100,31631977,491,491,491,491,13
|
|
20240902,135000,31625594,491,491,491,491,0
|
|
20240902,134900,31625594,491,491,491,491,0
|
|
20240902,134800,31625594,491,491,491,491,0
|
|
20240902,134700,31625594,491,491,491,491,50
|
|
20240902,134600,31601044,491,489,491,489,583
|
|
20240902,134500,31315857,491,491,491,491,0
|
|
20240902,134400,31315857,491,491,491,491,0
|
|
20240902,134300,31315857,491,491,491,491,0
|
|
20240902,134200,31315857,491,491,491,491,0
|
|
20240902,134100,31315857,491,491,491,491,0
|
|
20240902,134000,31315857,491,491,491,491,100
|
|
20240902,133900,31266757,491,491,491,491,0
|
|
20240902,133800,31266757,491,491,491,491,0
|
|
20240902,133700,31266757,491,491,491,491,0
|
|
20240902,133600,31266757,491,491,491,491,0
|
|
20240902,133500,31266757,491,491,491,491,0
|
|
20240902,133400,31266757,491,491,491,491,400
|
|
20240902,133300,31070357,491,491,491,491,0
|
|
20240902,133200,31070357,491,491,491,491,0
|
|
20240902,133100,31070357,491,491,491,491,0
|
|
20240902,133000,31070357,491,491,491,491,0
|
|
20240902,132900,31070357,491,491,491,491,0
|
|
20240902,132800,31070357,491,491,491,491,0
|
|
20240902,132700,31070357,491,491,491,491,0
|
|
20240902,132600,31070357,491,491,491,491,0
|
|
20240902,132500,31070357,491,491,491,491,500
|
|
20240902,132400,30824857,491,491,491,491,0
|
|
20240902,132300,30824857,491,491,491,491,0
|
|
20240902,132200,30824857,491,491,491,491,0
|
|
20240902,132100,30824857,491,491,491,491,2003
|
|
20240902,132000,29841384,491,491,491,491,0
|
|
20240902,131900,29841384,491,491,491,491,0
|
|
20240902,131800,29841384,491,491,491,491,0
|
|
20240902,131700,29841384,491,491,491,491,0
|
|
20240902,131600,29841384,491,491,491,491,50
|
|
20240902,131500,29816834,491,491,491,491,0
|
|
20240902,131400,29816834,491,491,491,491,0
|
|
20240902,131300,29816834,491,491,491,491,0
|
|
20240902,131200,29816834,491,491,491,491,700
|
|
20240902,131100,29473134,491,491,491,491,1300
|
|
20240902,131000,28834834,491,491,491,491,3000
|
|
20240902,130900,27361834,489,489,489,489,0
|
|
20240902,130800,27361834,489,489,489,489,0
|
|
20240902,130700,27361834,489,489,489,489,1
|
|
20240902,130600,27361345,489,489,489,489,0
|
|
20240902,130500,27361345,489,489,489,489,0
|
|
20240902,130400,27361345,489,490,490,489,42
|
|
20240902,130300,27340775,491,491,491,491,0
|
|
20240902,130200,27340775,491,491,491,491,10
|
|
20240902,130100,27335865,490,490,490,490,15
|
|
20240902,130000,27328515,490,490,490,490,505
|
|
20240902,125900,27081065,491,491,491,491,35
|
|
20240902,125800,27063880,491,491,491,491,0
|
|
20240902,125700,27063880,491,491,491,491,0
|
|
20240902,125600,27063880,491,491,491,491,100
|
|
20240902,125500,27014780,491,491,491,491,1228
|
|
20240902,125400,26411832,491,491,491,491,0
|
|
20240902,125300,26411832,491,491,491,491,0
|
|
20240902,125200,26411832,491,491,491,491,0
|
|
20240902,125100,26411832,491,491,491,491,0
|
|
20240902,125000,26411832,491,491,491,491,0
|
|
20240902,124900,26411832,491,491,491,491,0
|
|
20240902,124800,26411832,491,491,491,491,0
|
|
20240902,124700,26411832,491,491,491,491,0
|
|
20240902,124600,26411832,491,491,491,491,0
|
|
20240902,124500,26411832,491,491,491,491,0
|
|
20240902,124400,26411832,491,491,491,491,0
|
|
20240902,124300,26411832,491,491,491,491,100
|
|
20240902,124200,26362732,491,491,491,491,204
|
|
20240902,124100,26262568,491,491,491,491,1
|
|
20240902,124000,26262077,495,495,495,495,1
|
|
20240902,123900,26261582,494,494,494,494,0
|
|
20240902,123800,26261582,494,494,494,494,20
|
|
20240902,123700,26251702,495,495,495,495,0
|
|
20240902,123600,26251702,495,495,495,495,0
|
|
20240902,123500,26251702,495,495,495,495,0
|
|
20240902,123400,26251702,495,495,495,495,0
|
|
20240902,123300,26251702,495,495,495,495,0
|
|
20240902,123200,26251702,495,495,495,495,0
|
|
20240902,123100,26251702,495,495,495,495,0
|
|
20240902,123000,26251702,495,495,495,495,0
|
|
20240902,122900,26251702,495,495,495,495,0
|
|
20240902,122800,26251702,495,495,495,495,0
|
|
20240902,122700,26251702,495,495,495,495,0
|
|
20240902,122600,26251702,495,495,495,495,0
|
|
20240902,122500,26251702,495,494,495,494,52
|
|
20240902,122400,26226013,495,494,495,494,90
|
|
20240902,122300,26181551,494,494,494,494,991
|
|
20240902,122200,25691997,494,494,494,494,0
|
|
20240902,122100,25691997,494,494,494,494,0
|
|
20240902,122000,25691997,494,494,494,494,0
|
|
20240902,121900,25691997,494,494,494,494,0
|
|
20240902,121800,25691997,494,494,494,494,0
|
|
20240902,121700,25691997,494,494,494,494,0
|
|
20240902,121600,25691997,494,494,494,494,0
|
|
20240902,121500,25691997,494,494,494,494,0
|
|
20240902,121400,25691997,494,494,494,494,0
|
|
20240902,121300,25691997,494,493,494,493,215
|
|
20240902,121200,25586001,493,493,493,493,0
|
|
20240902,121100,25586001,493,493,493,493,0
|
|
20240902,121000,25586001,493,493,493,493,0
|
|
20240902,120900,25586001,493,493,493,493,0
|
|
20240902,120800,25586001,493,493,493,493,0
|
|
20240902,120700,25586001,493,493,493,493,0
|
|
20240902,120600,25586001,493,493,493,493,0
|
|
20240902,120500,25586001,493,493,493,493,1
|
|
20240902,120400,25585508,494,494,494,494,0
|
|
20240902,120300,25585508,494,494,494,494,0
|
|
20240902,120200,25585508,494,490,494,488,1617
|
|
20240902,120100,24795163,494,493,494,493,2000
|
|
20240902,120000,23808326,493,493,493,493,0
|
|
20240902,115900,23808326,493,493,493,493,0
|
|
20240902,115800,23808326,493,493,493,493,0
|
|
20240902,115700,23808326,493,493,493,493,2
|
|
20240902,115600,23807340,490,490,490,490,0
|
|
20240902,115500,23807340,490,490,490,490,0
|
|
20240902,115400,23807340,490,490,490,490,0
|
|
20240902,115300,23807340,490,490,490,490,672
|
|
20240902,115200,23478060,493,493,493,493,0
|
|
20240902,115100,23478060,493,493,493,493,0
|
|
20240902,115000,23478060,493,493,493,493,1
|
|
20240902,114900,23477567,492,492,492,492,0
|
|
20240902,114800,23477567,492,492,492,492,0
|
|
20240902,114700,23477567,492,492,492,492,0
|
|
20240902,114600,23477567,492,492,492,492,0
|
|
20240902,114500,23477567,492,492,492,492,200
|
|
20240902,114400,23379167,492,492,492,492,886
|
|
20240902,114300,22943255,492,492,492,492,0
|
|
20240902,114200,22943255,492,492,492,492,2
|
|
20240902,114100,22942271,490,490,490,490,0
|
|
20240902,114000,22942271,490,490,490,490,0
|
|
20240902,113900,22942271,490,490,490,490,0
|
|
20240902,113800,22942271,490,491,491,490,4000
|
|
20240902,113700,20982245,492,492,492,492,0
|
|
20240902,113600,20982245,492,492,492,492,0
|
|
20240902,113500,20982245,492,492,492,492,0
|
|
20240902,113400,20982245,492,492,492,492,2
|
|
20240902,113300,20981261,490,490,490,490,0
|
|
20240902,113200,20981261,490,490,490,490,171
|
|
20240902,113100,20897471,492,492,492,492,0
|
|
20240902,113000,20897471,492,492,492,492,0
|
|
20240902,112900,20897471,492,492,492,492,0
|
|
20240902,112800,20897471,492,492,492,492,0
|
|
20240902,112700,20897471,492,492,492,492,0
|
|
20240902,112600,20897471,492,492,492,492,0
|
|
20240902,112500,20897471,492,492,492,492,0
|
|
20240902,112400,20897471,492,492,492,492,0
|
|
20240902,112300,20897471,492,492,492,492,0
|
|
20240902,112200,20897471,492,492,492,492,0
|
|
20240902,112100,20897471,492,492,492,492,0
|
|
20240902,112000,20897471,492,492,492,492,0
|
|
20240902,111900,20897471,492,492,492,492,1
|
|
20240902,111800,20896979,492,492,492,492,0
|
|
20240902,111700,20896979,492,492,492,492,1
|
|
20240902,111600,20896487,491,491,491,491,11
|
|
20240902,111500,20891086,491,491,491,491,4
|
|
20240902,111400,20889122,491,491,491,491,0
|
|
20240902,111300,20889122,491,491,491,491,0
|
|
20240902,111200,20889122,491,491,491,491,0
|
|
20240902,111100,20889122,491,491,491,491,500
|
|
20240902,111000,20643622,489,491,491,489,495
|
|
20240902,110900,20401565,489,489,489,489,0
|
|
20240902,110800,20401565,489,489,489,489,0
|
|
20240902,110700,20401565,489,489,489,489,0
|
|
20240902,110600,20401565,489,489,489,489,0
|
|
20240902,110500,20401565,489,489,489,489,0
|
|
20240902,110400,20401565,489,489,489,489,0
|
|
20240902,110300,20401565,489,489,489,489,0
|
|
20240902,110200,20401565,489,489,489,489,0
|
|
20240902,110100,20401565,489,489,489,489,0
|
|
20240902,110000,20401565,489,489,489,489,0
|
|
20240902,105900,20401565,489,489,489,489,0
|
|
20240902,105800,20401565,489,489,489,489,0
|
|
20240902,105700,20401565,489,489,489,489,0
|
|
20240902,105600,20401565,489,489,489,489,0
|
|
20240902,105500,20401565,489,489,489,489,0
|
|
20240902,105400,20401565,489,489,489,489,0
|
|
20240902,105300,20401565,489,489,489,489,317
|
|
20240902,105200,20246552,489,489,489,489,8
|
|
20240902,105100,20242640,491,491,491,491,0
|
|
20240902,105000,20242640,491,491,491,491,0
|
|
20240902,104900,20242640,491,491,491,491,0
|
|
20240902,104800,20242640,491,491,491,491,0
|
|
20240902,104700,20242640,491,491,491,491,0
|
|
20240902,104600,20242640,491,491,491,491,1
|
|
20240902,104500,20242149,490,490,490,490,0
|
|
20240902,104400,20242149,490,490,490,490,0
|
|
20240902,104300,20242149,490,490,490,490,0
|
|
20240902,104200,20242149,490,490,490,490,0
|
|
20240902,104100,20242149,490,490,490,490,0
|
|
20240902,104000,20242149,490,490,490,490,0
|
|
20240902,103900,20242149,490,490,490,490,1
|
|
20240902,103800,20241659,492,492,492,492,0
|
|
20240902,103700,20241659,492,492,492,492,0
|
|
20240902,103600,20241659,492,492,492,492,0
|
|
20240902,103500,20241659,492,491,492,491,682
|
|
20240902,103400,19906795,492,490,492,490,1144
|
|
20240902,103300,19346232,486,486,486,486,0
|
|
20240902,103200,19346232,486,487,487,486,1000
|
|
20240902,103100,18860077,488,488,488,488,0
|
|
20240902,103000,18860077,488,488,488,488,60
|
|
20240902,102900,18830797,488,488,488,488,0
|
|
20240902,102800,18830797,488,488,488,488,0
|
|
20240902,102700,18830797,488,488,488,488,200
|
|
20240902,102600,18733197,490,490,490,490,69
|
|
20240902,102500,18699387,490,490,490,490,0
|
|
20240902,102400,18699387,490,490,490,490,0
|
|
20240902,102300,18699387,490,490,490,490,0
|
|
20240902,102200,18699387,490,490,490,490,0
|
|
20240902,102100,18699387,490,490,490,490,0
|
|
20240902,102000,18699387,490,489,490,489,6
|
|
20240902,101900,18696452,489,489,489,489,0
|
|
20240902,101800,18696452,489,489,489,489,0
|
|
20240902,101700,18696452,489,489,489,489,140
|
|
20240902,101600,18627992,487,487,487,487,435
|
|
20240902,101500,18416147,487,487,487,487,278
|
|
20240902,101400,18280761,486,486,486,486,0
|
|
20240902,101300,18280761,486,486,486,486,0
|
|
20240902,101200,18280761,486,486,486,486,0
|
|
20240902,101100,18280761,486,486,486,486,0
|
|
20240902,101000,18280761,486,487,487,486,288
|
|
20240902,100900,18140773,487,492,492,486,8735
|
|
20240902,100800,13884267,495,495,495,495,0
|
|
20240902,100700,13884267,495,495,495,495,0
|
|
20240902,100600,13884267,495,495,495,495,0
|
|
20240902,100500,13884267,495,495,495,495,0
|
|
20240902,100400,13884267,495,495,495,495,0
|
|
20240902,100300,13884267,495,495,495,495,0
|
|
20240902,100200,13884267,495,495,495,495,402
|
|
20240902,100100,13685277,495,495,495,495,0
|
|
20240902,100000,13685277,495,495,495,495,0
|
|
20240902,095900,13685277,495,493,495,493,31
|
|
20240902,095800,13669982,493,494,494,493,105
|
|
20240902,095700,13618216,499,499,499,499,0
|
|
20240902,095600,13618216,499,499,499,499,0
|
|
20240902,095500,13618216,499,496,499,496,135
|
|
20240902,095400,13551005,498,494,498,494,23
|
|
20240902,095300,13539633,489,489,489,489,0
|
|
20240902,095200,13539633,489,490,490,489,4000
|
|
20240902,095100,11583624,489,490,490,489,4000
|
|
20240902,095000,9627124,489,493,493,489,4001
|
|
20240902,094900,7668272,489,500,502,488,4202
|
|
20240902,094800,5599334,500,500,500,500,21
|
|
20240902,094700,5588834,500,500,500,500,3
|
|
20240902,094600,5587334,498,498,498,498,0
|
|
20240902,094500,5587334,498,498,498,498,0
|
|
20240902,094400,5587334,498,498,498,498,38
|
|
20240902,094300,5568410,500,500,500,500,35
|
|
20240902,094200,5550910,500,498,500,498,3851
|
|
20240902,094100,3630408,498,498,498,498,1
|
|
20240902,094000,3629910,497,497,497,497,164
|
|
20240902,093900,3548402,497,497,497,497,0
|
|
20240902,093800,3548402,497,497,497,497,0
|
|
20240902,093700,3548402,497,497,497,497,0
|
|
20240902,093600,3548402,497,497,497,497,0
|
|
20240902,093500,3548402,497,497,497,497,0
|
|
20240902,093400,3548402,497,497,497,497,0
|
|
20240902,093300,3548402,497,497,497,497,0
|
|
20240902,093200,3548402,497,497,497,497,0
|
|
20240902,093100,3548402,497,497,497,497,0
|
|
20240902,093000,3548402,497,497,497,497,1
|
|
20240902,092900,3547905,497,497,497,497,103
|
|
20240902,092800,3496714,495,495,495,495,0
|
|
20240902,092700,3496714,495,495,495,495,0
|
|
20240902,092600,3496714,495,495,495,495,0
|
|
20240902,092500,3496714,495,495,495,495,513
|
|
20240902,092400,3242779,499,499,499,499,0
|
|
20240902,092300,3242779,499,499,499,499,0
|
|
20240902,092200,3242779,499,499,499,499,0
|
|
20240902,092100,3242779,499,499,499,499,0
|
|
20240902,092000,3242779,499,499,499,499,0
|
|
20240902,091900,3242779,499,499,499,499,0
|
|
20240902,091800,3242779,499,499,499,499,0
|
|
20240902,091700,3242779,499,499,499,499,0
|
|
20240902,091600,3242779,499,492,499,492,33
|
|
20240902,091500,3226496,492,492,492,492,270
|
|
20240902,091400,3093656,491,491,491,491,0
|
|
20240902,091300,3093656,491,491,491,491,61
|
|
20240902,091200,3063705,491,490,491,490,3601
|
|
20240902,091100,1296428,489,489,489,489,30
|
|
20240902,091000,1281758,491,491,491,491,1
|
|
20240902,090900,1281267,490,490,490,490,30
|
|
20240902,090800,1266567,492,492,492,492,0
|
|
20240902,090700,1266567,492,492,492,492,385
|
|
20240902,090600,1077147,492,489,492,489,2
|
|
20240902,090500,1076166,489,490,490,489,260
|
|
20240902,090400,948889,490,494,494,490,524
|
|
20240902,090300,690113,494,494,494,494,1
|
|
20240902,090200,689619,491,492,496,491,392
|
|
20240902,090100,496949,493,498,498,493,188
|
|
20240902,090000,404260,493,493,493,493,820
|