696 lines
29 KiB
CSV
696 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,203300,50778779,474,474,474,474,585
|
|
20240906,203200,50778779,474,474,474,474,0
|
|
20240906,203100,50778779,474,474,474,474,0
|
|
20240906,203000,50778779,474,474,474,474,0
|
|
20240906,202900,50778779,474,474,474,474,0
|
|
20240906,202800,50778779,474,474,474,474,0
|
|
20240906,202700,50778779,474,474,474,474,0
|
|
20240906,202600,50778779,474,474,474,474,0
|
|
20240906,202500,50778779,474,474,474,474,0
|
|
20240906,202400,50778779,474,474,474,474,0
|
|
20240906,202300,50778779,474,474,474,474,0
|
|
20240906,202200,50778779,474,474,474,474,0
|
|
20240906,202100,50778779,474,474,474,474,0
|
|
20240906,202000,50778779,474,474,474,474,0
|
|
20240906,201900,50778779,474,474,474,474,0
|
|
20240906,201800,50778779,474,474,474,474,0
|
|
20240906,201700,50778779,474,474,474,474,0
|
|
20240906,201600,50778779,474,474,474,474,0
|
|
20240906,201500,50778779,474,474,474,474,0
|
|
20240906,201400,50778779,474,474,474,474,0
|
|
20240906,201300,50778779,474,474,474,474,0
|
|
20240906,201200,50778779,474,474,474,474,0
|
|
20240906,201100,50778779,474,474,474,474,0
|
|
20240906,201000,50778779,474,474,474,474,0
|
|
20240906,200900,50778779,474,474,474,474,0
|
|
20240906,200800,50778779,474,474,474,474,0
|
|
20240906,200700,50778779,474,474,474,474,0
|
|
20240906,200600,50778779,474,474,474,474,0
|
|
20240906,200500,50778779,474,474,474,474,0
|
|
20240906,200400,50778779,474,474,474,474,0
|
|
20240906,200300,50778779,474,474,474,474,585
|
|
20240906,200200,50778779,474,474,474,474,0
|
|
20240906,200100,50778779,474,474,474,474,0
|
|
20240906,200000,50778779,474,474,474,474,0
|
|
20240906,195900,50778779,474,474,474,474,0
|
|
20240906,195800,50778779,474,474,474,474,0
|
|
20240906,195700,50778779,474,474,474,474,0
|
|
20240906,195600,50778779,474,474,474,474,0
|
|
20240906,195500,50778779,474,474,474,474,0
|
|
20240906,195400,50778779,474,474,474,474,0
|
|
20240906,195300,50778779,474,474,474,474,0
|
|
20240906,195200,50778779,474,474,474,474,0
|
|
20240906,195100,50778779,474,474,474,474,0
|
|
20240906,195000,50778779,474,474,474,474,0
|
|
20240906,194900,50778779,474,474,474,474,0
|
|
20240906,194800,50778779,474,474,474,474,0
|
|
20240906,194700,50778779,474,474,474,474,0
|
|
20240906,194600,50778779,474,474,474,474,0
|
|
20240906,194500,50778779,474,474,474,474,0
|
|
20240906,194400,50778779,474,474,474,474,0
|
|
20240906,194300,50778779,474,474,474,474,0
|
|
20240906,194200,50778779,474,474,474,474,0
|
|
20240906,194100,50778779,474,474,474,474,0
|
|
20240906,194000,50778779,474,474,474,474,0
|
|
20240906,193900,50778779,474,474,474,474,0
|
|
20240906,193800,50778779,474,474,474,474,0
|
|
20240906,193700,50778779,474,474,474,474,0
|
|
20240906,193600,50778779,474,474,474,474,0
|
|
20240906,193500,50778779,474,474,474,474,0
|
|
20240906,193400,50778779,474,474,474,474,0
|
|
20240906,193300,50778779,474,474,474,474,585
|
|
20240906,193200,50778779,474,474,474,474,0
|
|
20240906,193100,50778779,474,474,474,474,0
|
|
20240906,193000,50778779,474,474,474,474,0
|
|
20240906,192900,50778779,474,474,474,474,0
|
|
20240906,192800,50778779,474,474,474,474,0
|
|
20240906,192700,50778779,474,474,474,474,0
|
|
20240906,192600,50778779,474,474,474,474,0
|
|
20240906,192500,50778779,474,474,474,474,0
|
|
20240906,192400,50778779,474,474,474,474,0
|
|
20240906,192300,50778779,474,474,474,474,0
|
|
20240906,192200,50778779,474,474,474,474,0
|
|
20240906,192100,50778779,474,474,474,474,0
|
|
20240906,192000,50778779,474,474,474,474,0
|
|
20240906,191900,50778779,474,474,474,474,0
|
|
20240906,191800,50778779,474,474,474,474,0
|
|
20240906,191700,50778779,474,474,474,474,0
|
|
20240906,191600,50778779,474,474,474,474,0
|
|
20240906,191500,50778779,474,474,474,474,0
|
|
20240906,191400,50778779,474,474,474,474,0
|
|
20240906,191300,50778779,474,474,474,474,0
|
|
20240906,191200,50778779,474,474,474,474,0
|
|
20240906,191100,50778779,474,474,474,474,0
|
|
20240906,191000,50778779,474,474,474,474,0
|
|
20240906,190900,50778779,474,474,474,474,0
|
|
20240906,190800,50778779,474,474,474,474,0
|
|
20240906,190700,50778779,474,474,474,474,0
|
|
20240906,190600,50778779,474,474,474,474,0
|
|
20240906,190500,50778779,474,474,474,474,0
|
|
20240906,190400,50778779,474,474,474,474,0
|
|
20240906,190300,50778779,474,474,474,474,585
|
|
20240906,190200,50778779,474,474,474,474,0
|
|
20240906,190100,50778779,474,474,474,474,0
|
|
20240906,190000,50778779,474,474,474,474,0
|
|
20240906,185900,50778779,474,474,474,474,0
|
|
20240906,185800,50778779,474,474,474,474,0
|
|
20240906,185700,50778779,474,474,474,474,0
|
|
20240906,185600,50778779,474,474,474,474,0
|
|
20240906,185500,50778779,474,474,474,474,0
|
|
20240906,185400,50778779,474,474,474,474,0
|
|
20240906,185300,50778779,474,474,474,474,0
|
|
20240906,185200,50778779,474,474,474,474,0
|
|
20240906,185100,50778779,474,474,474,474,0
|
|
20240906,185000,50778779,474,474,474,474,0
|
|
20240906,184900,50778779,474,474,474,474,0
|
|
20240906,184800,50778779,474,474,474,474,0
|
|
20240906,184700,50778779,474,474,474,474,0
|
|
20240906,184600,50778779,474,474,474,474,0
|
|
20240906,184500,50778779,474,474,474,474,0
|
|
20240906,184400,50778779,474,474,474,474,0
|
|
20240906,184300,50778779,474,474,474,474,0
|
|
20240906,184200,50778779,474,474,474,474,0
|
|
20240906,184100,50778779,474,474,474,474,0
|
|
20240906,184000,50778779,474,474,474,474,0
|
|
20240906,183900,50778779,474,474,474,474,0
|
|
20240906,183800,50778779,474,474,474,474,0
|
|
20240906,183700,50778779,474,474,474,474,0
|
|
20240906,183600,50778779,474,474,474,474,0
|
|
20240906,183500,50778779,474,474,474,474,0
|
|
20240906,183400,50778779,474,474,474,474,0
|
|
20240906,183300,50778779,474,474,474,474,585
|
|
20240906,183200,50778779,474,474,474,474,0
|
|
20240906,183100,50778779,474,474,474,474,0
|
|
20240906,183000,50778779,474,474,474,474,0
|
|
20240906,182900,50778779,474,474,474,474,0
|
|
20240906,182800,50778779,474,474,474,474,0
|
|
20240906,182700,50778779,474,474,474,474,0
|
|
20240906,182600,50778779,474,474,474,474,0
|
|
20240906,182500,50778779,474,474,474,474,0
|
|
20240906,182400,50778779,474,474,474,474,0
|
|
20240906,182300,50778779,474,474,474,474,0
|
|
20240906,182200,50778779,474,474,474,474,0
|
|
20240906,182100,50778779,474,474,474,474,0
|
|
20240906,182000,50778779,474,474,474,474,0
|
|
20240906,181900,50778779,474,474,474,474,0
|
|
20240906,181800,50778779,474,474,474,474,0
|
|
20240906,181700,50778779,474,474,474,474,0
|
|
20240906,181600,50778779,474,474,474,474,0
|
|
20240906,181500,50778779,474,474,474,474,0
|
|
20240906,181400,50778779,474,474,474,474,0
|
|
20240906,181300,50778779,474,474,474,474,0
|
|
20240906,181200,50778779,474,474,474,474,0
|
|
20240906,181100,50778779,474,474,474,474,0
|
|
20240906,181000,50778779,474,474,474,474,0
|
|
20240906,180900,50778779,474,474,474,474,0
|
|
20240906,180800,50778779,474,474,474,474,0
|
|
20240906,180700,50778779,474,474,474,474,0
|
|
20240906,180600,50778779,474,474,474,474,0
|
|
20240906,180500,50778779,474,474,474,474,0
|
|
20240906,180400,50778779,474,474,474,474,0
|
|
20240906,180300,50778779,474,474,474,474,585
|
|
20240906,180200,50778779,474,474,474,474,0
|
|
20240906,180100,50778779,474,474,474,474,0
|
|
20240906,180000,50778779,474,474,474,474,0
|
|
20240906,175900,50778779,474,474,474,474,0
|
|
20240906,175800,50778779,474,474,474,474,0
|
|
20240906,175700,50778779,474,474,474,474,0
|
|
20240906,175600,50778779,474,474,474,474,0
|
|
20240906,175500,50778779,474,474,474,474,0
|
|
20240906,175400,50778779,474,474,474,474,0
|
|
20240906,175300,50778779,474,474,474,474,0
|
|
20240906,175200,50778779,474,474,474,474,0
|
|
20240906,175100,50778779,474,474,474,474,0
|
|
20240906,175000,50778779,474,474,474,474,0
|
|
20240906,174900,50778779,474,474,474,474,0
|
|
20240906,174800,50778779,474,474,474,474,0
|
|
20240906,174700,50778779,474,474,474,474,0
|
|
20240906,174600,50778779,474,474,474,474,0
|
|
20240906,174500,50778779,474,474,474,474,0
|
|
20240906,174400,50778779,474,474,474,474,0
|
|
20240906,174300,50778779,474,474,474,474,0
|
|
20240906,174200,50778779,474,474,474,474,0
|
|
20240906,174100,50778779,474,474,474,474,0
|
|
20240906,174000,50778779,474,474,474,474,0
|
|
20240906,173900,50778779,474,474,474,474,0
|
|
20240906,173800,50778779,474,474,474,474,0
|
|
20240906,173700,50778779,474,474,474,474,0
|
|
20240906,173600,50778779,474,474,474,474,0
|
|
20240906,173500,50778779,474,474,474,474,0
|
|
20240906,173400,50778779,474,474,474,474,0
|
|
20240906,173300,50778779,474,474,474,474,585
|
|
20240906,173200,50778779,474,474,474,474,0
|
|
20240906,173100,50778779,474,474,474,474,0
|
|
20240906,173000,50778779,474,474,474,474,0
|
|
20240906,172900,50778779,474,474,474,474,0
|
|
20240906,172800,50778779,474,474,474,474,0
|
|
20240906,172700,50778779,474,474,474,474,0
|
|
20240906,172600,50778779,474,474,474,474,0
|
|
20240906,172500,50778779,474,474,474,474,0
|
|
20240906,172400,50778779,474,474,474,474,0
|
|
20240906,172300,50778779,474,474,474,474,0
|
|
20240906,172200,50778779,474,474,474,474,0
|
|
20240906,172100,50778779,474,474,474,474,0
|
|
20240906,172000,50778779,474,474,474,474,0
|
|
20240906,171900,50778779,474,474,474,474,0
|
|
20240906,171800,50778779,474,474,474,474,0
|
|
20240906,171700,50778779,474,474,474,474,0
|
|
20240906,171600,50778779,474,474,474,474,0
|
|
20240906,171500,50778779,474,474,474,474,0
|
|
20240906,171400,50778779,474,474,474,474,0
|
|
20240906,171300,50778779,474,474,474,474,0
|
|
20240906,171200,50778779,474,474,474,474,0
|
|
20240906,171100,50778779,474,474,474,474,0
|
|
20240906,171000,50778779,474,474,474,474,0
|
|
20240906,170900,50778779,474,474,474,474,0
|
|
20240906,170800,50778779,474,474,474,474,0
|
|
20240906,170700,50778779,474,474,474,474,0
|
|
20240906,170600,50778779,474,474,474,474,0
|
|
20240906,170500,50778779,474,474,474,474,0
|
|
20240906,170400,50778779,474,474,474,474,0
|
|
20240906,170300,50778779,474,474,474,474,585
|
|
20240906,170200,50778779,474,474,474,474,0
|
|
20240906,170100,50778779,474,474,474,474,0
|
|
20240906,170000,50778779,474,474,474,474,0
|
|
20240906,165900,50778779,474,474,474,474,0
|
|
20240906,165800,50778779,474,474,474,474,0
|
|
20240906,165700,50778779,474,474,474,474,0
|
|
20240906,165600,50778779,474,474,474,474,0
|
|
20240906,165500,50778779,474,474,474,474,0
|
|
20240906,165400,50778779,474,474,474,474,0
|
|
20240906,165300,50778779,474,474,474,474,0
|
|
20240906,165200,50778779,474,474,474,474,0
|
|
20240906,165100,50778779,474,474,474,474,0
|
|
20240906,165000,50778779,474,474,474,474,0
|
|
20240906,164900,50778779,474,474,474,474,0
|
|
20240906,164800,50778779,474,474,474,474,0
|
|
20240906,164700,50778779,474,474,474,474,0
|
|
20240906,164600,50778779,474,474,474,474,0
|
|
20240906,164500,50778779,474,474,474,474,0
|
|
20240906,164400,50778779,474,474,474,474,0
|
|
20240906,164300,50778779,474,474,474,474,0
|
|
20240906,164200,50778779,474,474,474,474,0
|
|
20240906,164100,50778779,474,474,474,474,0
|
|
20240906,164000,50778779,474,474,474,474,0
|
|
20240906,163900,50778779,474,474,474,474,0
|
|
20240906,163800,50778779,474,474,474,474,0
|
|
20240906,163700,50778779,474,474,474,474,0
|
|
20240906,163600,50778779,474,474,474,474,0
|
|
20240906,163500,50778779,474,474,474,474,0
|
|
20240906,163400,50778779,474,474,474,474,0
|
|
20240906,163300,50778779,474,474,474,474,585
|
|
20240906,163200,50778779,474,474,474,474,0
|
|
20240906,163100,50778779,474,474,474,474,0
|
|
20240906,163000,50778779,474,474,474,474,0
|
|
20240906,162900,50778779,474,474,474,474,0
|
|
20240906,162800,50778779,474,474,474,474,0
|
|
20240906,162700,50778779,474,474,474,474,0
|
|
20240906,162600,50778779,474,474,474,474,0
|
|
20240906,162500,50778779,474,474,474,474,0
|
|
20240906,162400,50778779,474,474,474,474,0
|
|
20240906,162300,50778779,474,474,474,474,0
|
|
20240906,162200,50778779,474,474,474,474,0
|
|
20240906,162100,50778779,474,474,474,474,0
|
|
20240906,162000,50778779,474,474,474,474,0
|
|
20240906,161900,50778779,474,474,474,474,0
|
|
20240906,161800,50778779,474,474,474,474,0
|
|
20240906,161700,50778779,474,474,474,474,0
|
|
20240906,161600,50778779,474,474,474,474,0
|
|
20240906,161500,50778779,474,474,474,474,0
|
|
20240906,161400,50778779,474,474,474,474,0
|
|
20240906,161300,50778779,474,474,474,474,0
|
|
20240906,161200,50778779,474,474,474,474,0
|
|
20240906,161100,50778779,474,474,474,474,0
|
|
20240906,161000,50778779,474,474,474,474,0
|
|
20240906,160900,50778779,474,474,474,474,0
|
|
20240906,160800,50778779,474,474,474,474,0
|
|
20240906,160700,50778779,474,474,474,474,0
|
|
20240906,160600,50778779,474,474,474,474,0
|
|
20240906,160500,50778779,474,474,474,474,0
|
|
20240906,160400,50778779,474,474,474,474,0
|
|
20240906,160300,50778779,474,474,474,474,585
|
|
20240906,160200,50778779,474,474,474,474,0
|
|
20240906,160100,50778779,474,474,474,474,0
|
|
20240906,160000,50778779,474,474,474,474,0
|
|
20240906,155900,50778779,474,474,474,474,0
|
|
20240906,155800,50778779,474,474,474,474,0
|
|
20240906,155700,50778779,474,474,474,474,0
|
|
20240906,155600,50778779,474,474,474,474,0
|
|
20240906,155500,50778779,474,474,474,474,0
|
|
20240906,155400,50778779,474,474,474,474,0
|
|
20240906,155300,50778779,474,474,474,474,0
|
|
20240906,155200,50778779,474,474,474,474,0
|
|
20240906,155100,50778779,474,474,474,474,0
|
|
20240906,155000,50778779,474,474,474,474,0
|
|
20240906,154900,50778779,474,474,474,474,0
|
|
20240906,154800,50778779,474,474,474,474,0
|
|
20240906,154700,50778779,474,474,474,474,0
|
|
20240906,154600,50778779,474,474,474,474,0
|
|
20240906,154500,50778779,474,474,474,474,0
|
|
20240906,154400,50778779,474,474,474,474,0
|
|
20240906,154300,50778779,474,474,474,474,0
|
|
20240906,154200,50778779,474,474,474,474,0
|
|
20240906,154100,50778779,474,474,474,474,0
|
|
20240906,154000,50778779,474,474,474,474,0
|
|
20240906,153900,50778779,474,474,474,474,0
|
|
20240906,153800,50778779,474,474,474,474,0
|
|
20240906,153700,50778779,474,474,474,474,0
|
|
20240906,153600,50778779,474,474,474,474,0
|
|
20240906,153500,50778779,474,474,474,474,0
|
|
20240906,153400,50778779,474,474,474,474,0
|
|
20240906,153300,50778779,474,474,474,474,585
|
|
20240906,153200,50778779,474,474,474,474,0
|
|
20240906,153100,50778779,474,474,474,474,0
|
|
20240906,153000,50778779,474,474,474,474,585
|
|
20240906,152900,50501489,472,472,472,472,0
|
|
20240906,152800,50501489,472,472,472,472,0
|
|
20240906,152700,50501489,472,472,472,472,0
|
|
20240906,152600,50501489,472,472,472,472,0
|
|
20240906,152500,50501489,472,472,472,472,0
|
|
20240906,152400,50501489,472,472,472,472,0
|
|
20240906,152300,50501489,472,472,472,472,0
|
|
20240906,152200,50501489,472,472,472,472,0
|
|
20240906,152100,50501489,472,472,472,472,0
|
|
20240906,152000,50501489,472,472,472,472,0
|
|
20240906,151900,50501489,472,472,472,472,0
|
|
20240906,151800,50501489,472,472,472,472,0
|
|
20240906,151700,50501489,472,472,472,472,0
|
|
20240906,151600,50501489,472,471,472,471,11
|
|
20240906,151500,50496307,471,471,471,471,0
|
|
20240906,151400,50496307,471,471,471,471,10
|
|
20240906,151300,50491597,473,473,473,473,0
|
|
20240906,151200,50491597,473,473,473,473,0
|
|
20240906,151100,50491597,473,473,473,473,0
|
|
20240906,151000,50491597,473,473,473,473,0
|
|
20240906,150900,50491597,473,472,473,472,6
|
|
20240906,150800,50488764,467,467,467,467,0
|
|
20240906,150700,50488764,467,467,467,467,0
|
|
20240906,150600,50488764,467,467,467,467,0
|
|
20240906,150500,50488764,467,467,467,467,0
|
|
20240906,150400,50488764,467,467,467,467,0
|
|
20240906,150300,50488764,467,467,467,467,0
|
|
20240906,150200,50488764,467,467,467,467,0
|
|
20240906,150100,50488764,467,467,467,467,0
|
|
20240906,150000,50488764,467,467,467,467,0
|
|
20240906,145900,50488764,467,467,467,467,0
|
|
20240906,145800,50488764,467,467,467,467,0
|
|
20240906,145700,50488764,467,467,467,467,0
|
|
20240906,145600,50488764,467,467,467,467,0
|
|
20240906,145500,50488764,467,467,467,467,1
|
|
20240906,145400,50488297,467,467,467,467,1
|
|
20240906,145300,50487830,467,467,467,467,0
|
|
20240906,145200,50487830,467,467,467,467,0
|
|
20240906,145100,50487830,467,467,467,467,0
|
|
20240906,145000,50487830,467,467,467,467,0
|
|
20240906,144900,50487830,467,468,468,467,11
|
|
20240906,144800,50482692,474,474,474,474,0
|
|
20240906,144700,50482692,474,474,474,474,0
|
|
20240906,144600,50482692,474,474,474,474,0
|
|
20240906,144500,50482692,474,474,474,474,0
|
|
20240906,144400,50482692,474,474,474,474,0
|
|
20240906,144300,50482692,474,474,474,474,0
|
|
20240906,144200,50482692,474,474,474,474,0
|
|
20240906,144100,50482692,474,474,474,474,0
|
|
20240906,144000,50482692,474,472,474,472,41
|
|
20240906,143900,50463305,472,472,472,472,3
|
|
20240906,143800,50461889,474,474,474,474,0
|
|
20240906,143700,50461889,474,474,474,474,0
|
|
20240906,143600,50461889,474,472,474,472,79
|
|
20240906,143500,50424598,467,469,469,467,1884
|
|
20240906,143400,49542075,469,471,471,469,25
|
|
20240906,143300,49530306,471,471,471,471,0
|
|
20240906,143200,49530306,471,471,471,471,0
|
|
20240906,143100,49530306,471,471,471,471,0
|
|
20240906,143000,49530306,471,471,471,471,0
|
|
20240906,142900,49530306,471,471,471,471,0
|
|
20240906,142800,49530306,471,471,471,471,0
|
|
20240906,142700,49530306,471,471,471,471,0
|
|
20240906,142600,49530306,471,471,471,471,0
|
|
20240906,142500,49530306,471,471,471,471,0
|
|
20240906,142400,49530306,471,471,471,471,0
|
|
20240906,142300,49530306,471,471,471,471,0
|
|
20240906,142200,49530306,471,471,471,471,0
|
|
20240906,142100,49530306,471,471,471,471,0
|
|
20240906,142000,49530306,471,471,471,471,0
|
|
20240906,141900,49530306,471,473,473,471,11
|
|
20240906,141800,49525105,471,471,471,471,0
|
|
20240906,141700,49525105,471,471,471,471,0
|
|
20240906,141600,49525105,471,471,471,471,0
|
|
20240906,141500,49525105,471,471,471,471,0
|
|
20240906,141400,49525105,471,471,471,471,0
|
|
20240906,141300,49525105,471,471,471,471,0
|
|
20240906,141200,49525105,471,471,471,471,0
|
|
20240906,141100,49525105,471,474,474,471,5
|
|
20240906,141000,49522744,475,475,475,475,0
|
|
20240906,140900,49522744,475,475,475,475,0
|
|
20240906,140800,49522744,475,475,475,475,0
|
|
20240906,140700,49522744,475,475,475,475,0
|
|
20240906,140600,49522744,475,475,475,475,1
|
|
20240906,140500,49522269,480,480,480,480,0
|
|
20240906,140400,49522269,480,480,480,480,0
|
|
20240906,140300,49522269,480,480,480,480,0
|
|
20240906,140200,49522269,480,480,480,480,0
|
|
20240906,140100,49522269,480,480,480,480,0
|
|
20240906,140000,49522269,480,480,480,480,2
|
|
20240906,135900,49521309,480,480,480,480,1000
|
|
20240906,135800,49041309,480,480,480,480,0
|
|
20240906,135700,49041309,480,480,480,480,0
|
|
20240906,135600,49041309,480,480,480,480,0
|
|
20240906,135500,49041309,480,480,480,480,0
|
|
20240906,135400,49041309,480,480,480,480,0
|
|
20240906,135300,49041309,480,475,480,475,511
|
|
20240906,135200,48796034,480,474,480,474,5500
|
|
20240906,135100,46158661,474,467,474,467,7660
|
|
20240906,135000,42573505,467,467,467,467,800
|
|
20240906,134900,42199905,467,467,467,467,0
|
|
20240906,134800,42199905,467,467,467,467,0
|
|
20240906,134700,42199905,467,467,467,467,0
|
|
20240906,134600,42199905,467,467,467,467,0
|
|
20240906,134500,42199905,467,467,467,467,0
|
|
20240906,134400,42199905,467,466,467,466,38
|
|
20240906,134300,42182182,467,463,467,463,1000
|
|
20240906,134200,41719135,463,463,463,463,0
|
|
20240906,134100,41719135,463,463,463,463,0
|
|
20240906,134000,41719135,463,463,463,463,0
|
|
20240906,133900,41719135,463,463,463,463,0
|
|
20240906,133800,41719135,463,463,463,463,0
|
|
20240906,133700,41719135,463,463,463,463,0
|
|
20240906,133600,41719135,463,463,463,463,0
|
|
20240906,133500,41719135,463,463,463,463,1
|
|
20240906,133400,41718672,462,462,462,462,0
|
|
20240906,133300,41718672,462,462,462,462,144
|
|
20240906,133200,41652144,462,462,462,462,1304
|
|
20240906,133100,41049696,462,462,462,462,7
|
|
20240906,133000,41046462,462,462,462,462,0
|
|
20240906,132900,41046462,462,462,462,462,15
|
|
20240906,132800,41039532,462,462,462,462,1
|
|
20240906,132700,41039070,462,462,462,462,0
|
|
20240906,132600,41039070,462,462,462,462,113
|
|
20240906,132500,40986864,462,462,462,462,0
|
|
20240906,132400,40986864,462,462,462,462,0
|
|
20240906,132300,40986864,462,462,462,462,0
|
|
20240906,132200,40986864,462,462,462,462,0
|
|
20240906,132100,40986864,462,462,462,462,1
|
|
20240906,132000,40986402,462,462,462,462,0
|
|
20240906,131900,40986402,462,462,462,462,0
|
|
20240906,131800,40986402,462,462,462,462,90
|
|
20240906,131700,40944822,462,462,462,462,4
|
|
20240906,131600,40942974,460,460,460,460,0
|
|
20240906,131500,40942974,460,461,461,460,181
|
|
20240906,131400,40859573,462,461,462,461,241
|
|
20240906,131300,40748471,461,461,461,461,2
|
|
20240906,131200,40747549,460,460,460,460,0
|
|
20240906,131100,40747549,460,461,461,460,111
|
|
20240906,131000,40696387,460,460,460,460,0
|
|
20240906,130900,40696387,460,460,460,460,0
|
|
20240906,130800,40696387,460,460,460,460,0
|
|
20240906,130700,40696387,460,460,460,460,0
|
|
20240906,130600,40696387,460,460,460,460,0
|
|
20240906,130500,40696387,460,460,460,460,0
|
|
20240906,130400,40696387,460,460,460,460,0
|
|
20240906,130300,40696387,460,461,461,460,2
|
|
20240906,130200,40695466,460,460,460,460,0
|
|
20240906,130100,40695466,460,460,460,460,0
|
|
20240906,130000,40695466,460,460,460,460,0
|
|
20240906,125900,40695466,460,460,460,460,0
|
|
20240906,125800,40695466,460,460,460,460,0
|
|
20240906,125700,40695466,460,460,460,460,0
|
|
20240906,125600,40695466,460,461,461,460,3
|
|
20240906,125500,40694084,467,463,467,463,6
|
|
20240906,125400,40691293,458,458,458,458,0
|
|
20240906,125300,40691293,458,458,458,458,0
|
|
20240906,125200,40691293,458,458,458,458,0
|
|
20240906,125100,40691293,458,458,458,458,0
|
|
20240906,125000,40691293,458,458,458,458,0
|
|
20240906,124900,40691293,458,458,458,458,0
|
|
20240906,124800,40691293,458,458,458,458,0
|
|
20240906,124700,40691293,458,458,458,458,0
|
|
20240906,124600,40691293,458,458,458,458,0
|
|
20240906,124500,40691293,458,458,458,458,1
|
|
20240906,124400,40690835,458,458,458,458,0
|
|
20240906,124300,40690835,458,458,458,458,0
|
|
20240906,124200,40690835,458,458,458,458,0
|
|
20240906,124100,40690835,458,458,458,458,0
|
|
20240906,124000,40690835,458,458,458,458,0
|
|
20240906,123900,40690835,458,458,458,458,0
|
|
20240906,123800,40690835,458,458,458,458,0
|
|
20240906,123700,40690835,458,458,458,458,0
|
|
20240906,123600,40690835,458,458,458,458,0
|
|
20240906,123500,40690835,458,458,458,458,0
|
|
20240906,123400,40690835,458,458,458,458,0
|
|
20240906,123300,40690835,458,458,458,458,0
|
|
20240906,123200,40690835,458,460,460,458,1907
|
|
20240906,123100,39815654,462,462,462,462,0
|
|
20240906,123000,39815654,462,462,462,462,0
|
|
20240906,122900,39815654,462,460,462,460,2779
|
|
20240906,122800,38534344,460,462,462,460,557
|
|
20240906,122700,38277124,460,460,460,460,1
|
|
20240906,122600,38276664,460,460,460,460,0
|
|
20240906,122500,38276664,460,460,460,460,84
|
|
20240906,122400,38238024,460,460,460,460,0
|
|
20240906,122300,38238024,460,460,460,460,0
|
|
20240906,122200,38238024,460,460,460,460,0
|
|
20240906,122100,38238024,460,462,462,460,180
|
|
20240906,122000,38155048,462,462,462,462,1
|
|
20240906,121900,38154586,463,463,463,463,0
|
|
20240906,121800,38154586,463,463,463,463,0
|
|
20240906,121700,38154586,463,463,463,463,10
|
|
20240906,121600,38149956,463,463,463,463,0
|
|
20240906,121500,38149956,463,463,463,463,0
|
|
20240906,121400,38149956,463,463,463,463,0
|
|
20240906,121300,38149956,463,463,463,463,0
|
|
20240906,121200,38149956,463,463,463,463,0
|
|
20240906,121100,38149956,463,463,463,463,0
|
|
20240906,121000,38149956,463,463,463,463,0
|
|
20240906,120900,38149956,463,463,463,463,0
|
|
20240906,120800,38149956,463,463,463,463,8
|
|
20240906,120700,38146252,462,462,462,462,0
|
|
20240906,120600,38146252,462,462,462,462,0
|
|
20240906,120500,38146252,462,462,462,462,196
|
|
20240906,120400,38055700,462,462,462,462,0
|
|
20240906,120300,38055700,462,462,462,462,0
|
|
20240906,120200,38055700,462,462,462,462,0
|
|
20240906,120100,38055700,462,462,462,462,500
|
|
20240906,120000,37824700,462,462,462,462,0
|
|
20240906,115900,37824700,462,462,462,462,0
|
|
20240906,115800,37824700,462,462,462,462,0
|
|
20240906,115700,37824700,462,462,462,462,27
|
|
20240906,115600,37812226,462,462,462,462,0
|
|
20240906,115500,37812226,462,462,462,462,0
|
|
20240906,115400,37812226,462,462,462,462,500
|
|
20240906,115300,37581226,462,462,462,462,1
|
|
20240906,115200,37580764,460,460,460,460,0
|
|
20240906,115100,37580764,460,460,460,460,0
|
|
20240906,115000,37580764,460,460,460,460,10
|
|
20240906,114900,37576164,460,460,460,460,0
|
|
20240906,114800,37576164,460,460,460,460,0
|
|
20240906,114700,37576164,460,460,460,460,21
|
|
20240906,114600,37566504,459,459,459,459,0
|
|
20240906,114500,37566504,459,459,459,459,0
|
|
20240906,114400,37566504,459,459,459,459,0
|
|
20240906,114300,37566504,459,459,459,459,0
|
|
20240906,114200,37566504,459,459,459,459,0
|
|
20240906,114100,37566504,459,459,459,459,0
|
|
20240906,114000,37566504,459,459,459,459,0
|
|
20240906,113900,37566504,459,459,459,459,0
|
|
20240906,113800,37566504,459,459,459,459,0
|
|
20240906,113700,37566504,459,460,460,459,600
|
|
20240906,113600,37291103,461,461,461,461,29
|
|
20240906,113500,37277734,466,466,466,466,0
|
|
20240906,113400,37277734,466,465,466,465,770
|
|
20240906,113300,36918924,466,460,466,460,100
|
|
20240906,113200,36872403,459,459,459,459,0
|
|
20240906,113100,36872403,459,459,459,459,0
|
|
20240906,113000,36872403,459,459,459,459,1
|
|
20240906,112900,36871944,454,454,454,454,0
|
|
20240906,112800,36871944,454,464,464,454,45000
|
|
20240906,112700,16296275,467,467,467,467,0
|
|
20240906,112600,16296275,467,467,467,467,0
|
|
20240906,112500,16296275,467,467,467,467,3
|
|
20240906,112400,16294874,464,464,464,464,0
|
|
20240906,112300,16294874,464,464,464,464,0
|
|
20240906,112200,16294874,464,466,466,464,127
|
|
20240906,112100,16235841,467,467,467,467,0
|
|
20240906,112000,16235841,467,467,467,467,0
|
|
20240906,111900,16235841,467,467,467,467,0
|
|
20240906,111800,16235841,467,467,467,467,2
|
|
20240906,111700,16234907,467,467,467,467,0
|
|
20240906,111600,16234907,467,467,467,467,0
|
|
20240906,111500,16234907,467,467,467,467,0
|
|
20240906,111400,16234907,467,467,467,467,0
|
|
20240906,111300,16234907,467,467,467,467,1
|
|
20240906,111200,16234440,470,470,470,470,0
|
|
20240906,111100,16234440,470,470,470,470,0
|
|
20240906,111000,16234440,470,469,470,469,5
|
|
20240906,110900,16232091,468,468,468,468,1
|
|
20240906,110800,16231623,468,468,468,468,20
|
|
20240906,110700,16222263,468,467,468,467,100
|
|
20240906,110600,16175464,464,464,464,464,0
|
|
20240906,110500,16175464,464,464,464,464,0
|
|
20240906,110400,16175464,464,464,464,464,0
|
|
20240906,110300,16175464,464,464,464,464,0
|
|
20240906,110200,16175464,464,464,464,464,22
|
|
20240906,110100,16165256,461,465,465,461,955
|
|
20240906,110000,15723006,466,466,466,466,0
|
|
20240906,105900,15723006,466,466,466,466,0
|
|
20240906,105800,15723006,466,466,466,466,0
|
|
20240906,105700,15723006,466,466,466,466,1
|
|
20240906,105600,15722540,465,465,465,465,36
|
|
20240906,105500,15705800,465,466,466,461,3020
|
|
20240906,105400,14307154,465,465,465,465,0
|
|
20240906,105300,14307154,465,467,467,465,2000
|
|
20240906,105200,13375221,470,470,470,470,3911
|
|
20240906,105100,11537051,465,465,465,465,0
|
|
20240906,105000,11537051,465,465,465,465,0
|
|
20240906,104900,11537051,465,465,465,465,0
|
|
20240906,104800,11537051,465,465,465,465,0
|
|
20240906,104700,11537051,465,465,465,465,33
|
|
20240906,104600,11521706,465,465,465,465,0
|
|
20240906,104500,11521706,465,465,465,465,0
|
|
20240906,104400,11521706,465,465,465,465,0
|
|
20240906,104300,11521706,465,465,465,465,0
|
|
20240906,104200,11521706,465,465,465,465,13
|
|
20240906,104100,11515661,470,467,471,462,1603
|
|
20240906,104000,10769722,461,461,461,461,0
|
|
20240906,103900,10769722,461,468,469,461,3562
|
|
20240906,103800,9118217,467,475,475,460,9700
|
|
20240906,103700,4601724,478,476,478,475,585
|
|
20240906,103600,4323530,478,478,478,478,0
|
|
20240906,103500,4323530,478,478,478,478,0
|
|
20240906,103400,4323530,478,478,478,478,0
|
|
20240906,103300,4323530,478,478,478,478,0
|
|
20240906,103200,4323530,478,478,478,478,8
|
|
20240906,103100,4319706,477,477,477,477,0
|
|
20240906,103000,4319706,477,478,478,477,4
|
|
20240906,102900,4317795,480,480,480,480,0
|
|
20240906,102800,4317795,480,480,480,480,0
|
|
20240906,102700,4317795,480,480,480,480,0
|
|
20240906,102600,4317795,480,480,480,480,0
|
|
20240906,102500,4317795,480,480,480,480,0
|
|
20240906,102400,4317795,480,480,480,480,0
|
|
20240906,102300,4317795,480,478,480,478,500
|
|
20240906,102200,4078299,477,477,477,477,0
|
|
20240906,102100,4078299,477,477,477,477,0
|
|
20240906,102000,4078299,477,477,477,477,0
|
|
20240906,101900,4078299,477,477,477,477,0
|
|
20240906,101800,4078299,477,477,477,477,20
|
|
20240906,101700,4068759,477,477,477,477,0
|
|
20240906,101600,4068759,477,477,477,477,0
|
|
20240906,101500,4068759,477,477,477,477,0
|
|
20240906,101400,4068759,477,477,477,477,0
|
|
20240906,101300,4068759,477,477,477,477,2
|
|
20240906,101200,4067805,480,480,480,480,0
|
|
20240906,101100,4067805,480,480,480,480,0
|
|
20240906,101000,4067805,480,480,480,480,0
|
|
20240906,100900,4067805,480,480,480,480,0
|
|
20240906,100800,4067805,480,480,480,480,0
|
|
20240906,100700,4067805,480,480,480,480,0
|
|
20240906,100600,4067805,480,480,480,480,0
|
|
20240906,100500,4067805,480,480,480,480,0
|
|
20240906,100400,4067805,480,480,480,480,0
|
|
20240906,100300,4067805,480,480,480,480,0
|
|
20240906,100200,4067805,480,480,480,480,0
|
|
20240906,100100,4067805,480,480,480,480,0
|
|
20240906,100000,4067805,480,480,480,480,0
|
|
20240906,095900,4067805,480,480,480,480,38
|
|
20240906,095800,4049565,480,480,480,480,0
|
|
20240906,095700,4049565,480,480,480,480,2
|
|
20240906,095600,4048605,480,480,480,480,102
|
|
20240906,095500,3999645,481,481,481,481,0
|
|
20240906,095400,3999645,481,481,481,481,0
|
|
20240906,095300,3999645,481,481,481,481,0
|
|
20240906,095200,3999645,481,481,481,481,0
|
|
20240906,095100,3999645,481,481,481,481,0
|
|
20240906,095000,3999645,481,481,481,481,0
|
|
20240906,094900,3999645,481,481,481,481,0
|
|
20240906,094800,3999645,481,481,481,481,0
|
|
20240906,094700,3999645,481,481,481,481,0
|
|
20240906,094600,3999645,481,481,481,481,0
|
|
20240906,094500,3999645,481,481,481,481,18
|
|
20240906,094400,3990987,481,481,481,481,0
|
|
20240906,094300,3990987,481,481,481,481,0
|
|
20240906,094200,3990987,481,481,481,481,0
|
|
20240906,094100,3990987,481,481,481,481,21
|
|
20240906,094000,3980886,481,481,481,481,3
|
|
20240906,093900,3979443,480,480,480,480,1001
|
|
20240906,093800,3498963,480,480,480,480,0
|
|
20240906,093700,3498963,480,480,480,480,0
|
|
20240906,093600,3498963,480,480,480,480,0
|
|
20240906,093500,3498963,480,480,480,480,0
|
|
20240906,093400,3498963,480,480,480,480,0
|
|
20240906,093300,3498963,480,480,480,480,0
|
|
20240906,093200,3498963,480,480,480,480,100
|
|
20240906,093100,3450963,480,479,480,479,100
|
|
20240906,093000,3402983,477,477,477,477,0
|
|
20240906,092900,3402983,477,477,477,477,0
|
|
20240906,092800,3402983,477,477,477,477,204
|
|
20240906,092700,3305675,480,480,480,480,0
|
|
20240906,092600,3305675,480,480,480,480,2
|
|
20240906,092500,3304715,480,480,480,480,0
|
|
20240906,092400,3304715,480,480,480,480,0
|
|
20240906,092300,3304715,480,480,480,480,8
|
|
20240906,092200,3300875,481,481,481,481,1
|
|
20240906,092100,3300394,481,481,481,481,0
|
|
20240906,092000,3300394,481,481,481,481,235
|
|
20240906,091900,3187359,478,478,478,478,0
|
|
20240906,091800,3187359,478,478,478,478,2
|
|
20240906,091700,3186403,479,480,480,479,954
|
|
20240906,091600,2728485,480,480,480,480,1
|
|
20240906,091500,2728005,480,480,480,480,3
|
|
20240906,091400,2726565,480,481,482,480,277
|
|
20240906,091300,2593412,482,482,482,482,1
|
|
20240906,091200,2592930,484,484,484,484,737
|
|
20240906,091100,2236222,485,482,485,482,410
|
|
20240906,091000,2038298,482,481,482,481,151
|
|
20240906,090900,1965585,480,480,480,480,271
|
|
20240906,090800,1835505,475,475,475,475,0
|
|
20240906,090700,1835505,475,475,475,475,0
|
|
20240906,090600,1835505,475,475,475,475,0
|
|
20240906,090500,1835505,475,478,479,475,1807
|
|
20240906,090400,971691,479,479,479,479,0
|
|
20240906,090300,971691,479,479,479,479,50
|
|
20240906,090200,947741,479,479,479,479,253
|
|
20240906,090100,826554,479,479,479,479,0
|
|
20240906,090000,826554,479,473,479,473,1746
|