697 lines
29 KiB
CSV
697 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,203400,37681740,478,478,478,478,3068
|
|
20240912,203300,37681740,478,478,478,478,0
|
|
20240912,203200,37681740,478,478,478,478,0
|
|
20240912,203100,37681740,478,478,478,478,0
|
|
20240912,203000,37681740,478,478,478,478,0
|
|
20240912,202900,37681740,478,478,478,478,0
|
|
20240912,202800,37681740,478,478,478,478,0
|
|
20240912,202700,37681740,478,478,478,478,0
|
|
20240912,202600,37681740,478,478,478,478,0
|
|
20240912,202500,37681740,478,478,478,478,0
|
|
20240912,202400,37681740,478,478,478,478,0
|
|
20240912,202300,37681740,478,478,478,478,0
|
|
20240912,202200,37681740,478,478,478,478,0
|
|
20240912,202100,37681740,478,478,478,478,0
|
|
20240912,202000,37681740,478,478,478,478,0
|
|
20240912,201900,37681740,478,478,478,478,0
|
|
20240912,201800,37681740,478,478,478,478,0
|
|
20240912,201700,37681740,478,478,478,478,0
|
|
20240912,201600,37681740,478,478,478,478,0
|
|
20240912,201500,37681740,478,478,478,478,0
|
|
20240912,201400,37681740,478,478,478,478,0
|
|
20240912,201300,37681740,478,478,478,478,0
|
|
20240912,201200,37681740,478,478,478,478,0
|
|
20240912,201100,37681740,478,478,478,478,0
|
|
20240912,201000,37681740,478,478,478,478,0
|
|
20240912,200900,37681740,478,478,478,478,0
|
|
20240912,200800,37681740,478,478,478,478,0
|
|
20240912,200700,37681740,478,478,478,478,0
|
|
20240912,200600,37681740,478,478,478,478,0
|
|
20240912,200500,37681740,478,478,478,478,0
|
|
20240912,200400,37681740,478,478,478,478,3068
|
|
20240912,200300,37681740,478,478,478,478,0
|
|
20240912,200200,37681740,478,478,478,478,0
|
|
20240912,200100,37681740,478,478,478,478,0
|
|
20240912,200000,37681740,478,478,478,478,0
|
|
20240912,195900,37681740,478,478,478,478,0
|
|
20240912,195800,37681740,478,478,478,478,0
|
|
20240912,195700,37681740,478,478,478,478,0
|
|
20240912,195600,37681740,478,478,478,478,0
|
|
20240912,195500,37681740,478,478,478,478,0
|
|
20240912,195400,37681740,478,478,478,478,0
|
|
20240912,195300,37681740,478,478,478,478,0
|
|
20240912,195200,37681740,478,478,478,478,0
|
|
20240912,195100,37681740,478,478,478,478,0
|
|
20240912,195000,37681740,478,478,478,478,0
|
|
20240912,194900,37681740,478,478,478,478,0
|
|
20240912,194800,37681740,478,478,478,478,0
|
|
20240912,194700,37681740,478,478,478,478,0
|
|
20240912,194600,37681740,478,478,478,478,0
|
|
20240912,194500,37681740,478,478,478,478,0
|
|
20240912,194400,37681740,478,478,478,478,0
|
|
20240912,194300,37681740,478,478,478,478,0
|
|
20240912,194200,37681740,478,478,478,478,0
|
|
20240912,194100,37681740,478,478,478,478,0
|
|
20240912,194000,37681740,478,478,478,478,0
|
|
20240912,193900,37681740,478,478,478,478,0
|
|
20240912,193800,37681740,478,478,478,478,0
|
|
20240912,193700,37681740,478,478,478,478,0
|
|
20240912,193600,37681740,478,478,478,478,0
|
|
20240912,193500,37681740,478,478,478,478,0
|
|
20240912,193400,37681740,478,478,478,478,3068
|
|
20240912,193300,37681740,478,478,478,478,0
|
|
20240912,193200,37681740,478,478,478,478,0
|
|
20240912,193100,37681740,478,478,478,478,0
|
|
20240912,193000,37681740,478,478,478,478,0
|
|
20240912,192900,37681740,478,478,478,478,0
|
|
20240912,192800,37681740,478,478,478,478,0
|
|
20240912,192700,37681740,478,478,478,478,0
|
|
20240912,192600,37681740,478,478,478,478,0
|
|
20240912,192500,37681740,478,478,478,478,0
|
|
20240912,192400,37681740,478,478,478,478,0
|
|
20240912,192300,37681740,478,478,478,478,0
|
|
20240912,192200,37681740,478,478,478,478,0
|
|
20240912,192100,37681740,478,478,478,478,0
|
|
20240912,192000,37681740,478,478,478,478,0
|
|
20240912,191900,37681740,478,478,478,478,0
|
|
20240912,191800,37681740,478,478,478,478,0
|
|
20240912,191700,37681740,478,478,478,478,0
|
|
20240912,191600,37681740,478,478,478,478,0
|
|
20240912,191500,37681740,478,478,478,478,0
|
|
20240912,191400,37681740,478,478,478,478,0
|
|
20240912,191300,37681740,478,478,478,478,0
|
|
20240912,191200,37681740,478,478,478,478,0
|
|
20240912,191100,37681740,478,478,478,478,0
|
|
20240912,191000,37681740,478,478,478,478,0
|
|
20240912,190900,37681740,478,478,478,478,0
|
|
20240912,190800,37681740,478,478,478,478,0
|
|
20240912,190700,37681740,478,478,478,478,0
|
|
20240912,190600,37681740,478,478,478,478,0
|
|
20240912,190500,37681740,478,478,478,478,0
|
|
20240912,190400,37681740,478,478,478,478,3068
|
|
20240912,190300,37681740,478,478,478,478,0
|
|
20240912,190200,37681740,478,478,478,478,0
|
|
20240912,190100,37681740,478,478,478,478,0
|
|
20240912,190000,37681740,478,478,478,478,0
|
|
20240912,185900,37681740,478,478,478,478,0
|
|
20240912,185800,37681740,478,478,478,478,0
|
|
20240912,185700,37681740,478,478,478,478,0
|
|
20240912,185600,37681740,478,478,478,478,0
|
|
20240912,185500,37681740,478,478,478,478,0
|
|
20240912,185400,37681740,478,478,478,478,0
|
|
20240912,185300,37681740,478,478,478,478,0
|
|
20240912,185200,37681740,478,478,478,478,0
|
|
20240912,185100,37681740,478,478,478,478,0
|
|
20240912,185000,37681740,478,478,478,478,0
|
|
20240912,184900,37681740,478,478,478,478,0
|
|
20240912,184800,37681740,478,478,478,478,0
|
|
20240912,184700,37681740,478,478,478,478,0
|
|
20240912,184600,37681740,478,478,478,478,0
|
|
20240912,184500,37681740,478,478,478,478,0
|
|
20240912,184400,37681740,478,478,478,478,0
|
|
20240912,184300,37681740,478,478,478,478,0
|
|
20240912,184200,37681740,478,478,478,478,0
|
|
20240912,184100,37681740,478,478,478,478,0
|
|
20240912,184000,37681740,478,478,478,478,0
|
|
20240912,183900,37681740,478,478,478,478,0
|
|
20240912,183800,37681740,478,478,478,478,0
|
|
20240912,183700,37681740,478,478,478,478,0
|
|
20240912,183600,37681740,478,478,478,478,0
|
|
20240912,183500,37681740,478,478,478,478,0
|
|
20240912,183400,37681740,478,478,478,478,3068
|
|
20240912,183300,37681740,478,478,478,478,0
|
|
20240912,183200,37681740,478,478,478,478,0
|
|
20240912,183100,37681740,478,478,478,478,0
|
|
20240912,183000,37681740,478,478,478,478,0
|
|
20240912,182900,37681740,478,478,478,478,0
|
|
20240912,182800,37681740,478,478,478,478,0
|
|
20240912,182700,37681740,478,478,478,478,0
|
|
20240912,182600,37681740,478,478,478,478,0
|
|
20240912,182500,37681740,478,478,478,478,0
|
|
20240912,182400,37681740,478,478,478,478,0
|
|
20240912,182300,37681740,478,478,478,478,0
|
|
20240912,182200,37681740,478,478,478,478,0
|
|
20240912,182100,37681740,478,478,478,478,0
|
|
20240912,182000,37681740,478,478,478,478,0
|
|
20240912,181900,37681740,478,478,478,478,0
|
|
20240912,181800,37681740,478,478,478,478,0
|
|
20240912,181700,37681740,478,478,478,478,0
|
|
20240912,181600,37681740,478,478,478,478,0
|
|
20240912,181500,37681740,478,478,478,478,0
|
|
20240912,181400,37681740,478,478,478,478,0
|
|
20240912,181300,37681740,478,478,478,478,0
|
|
20240912,181200,37681740,478,478,478,478,0
|
|
20240912,181100,37681740,478,478,478,478,0
|
|
20240912,181000,37681740,478,478,478,478,0
|
|
20240912,180900,37681740,478,478,478,478,0
|
|
20240912,180800,37681740,478,478,478,478,0
|
|
20240912,180700,37681740,478,478,478,478,0
|
|
20240912,180600,37681740,478,478,478,478,0
|
|
20240912,180500,37681740,478,478,478,478,0
|
|
20240912,180400,37681740,478,478,478,478,3068
|
|
20240912,180300,37681740,478,478,478,478,0
|
|
20240912,180200,37681740,478,478,478,478,0
|
|
20240912,180100,37681740,478,478,478,478,0
|
|
20240912,180000,37681740,478,478,478,478,0
|
|
20240912,175900,37681740,478,478,478,478,0
|
|
20240912,175800,37681740,478,478,478,478,0
|
|
20240912,175700,37681740,478,478,478,478,0
|
|
20240912,175600,37681740,478,478,478,478,0
|
|
20240912,175500,37681740,478,478,478,478,0
|
|
20240912,175400,37681740,478,478,478,478,0
|
|
20240912,175300,37681740,478,478,478,478,0
|
|
20240912,175200,37681740,478,478,478,478,0
|
|
20240912,175100,37681740,478,478,478,478,0
|
|
20240912,175000,37681740,478,478,478,478,0
|
|
20240912,174900,37681740,478,478,478,478,0
|
|
20240912,174800,37681740,478,478,478,478,0
|
|
20240912,174700,37681740,478,478,478,478,0
|
|
20240912,174600,37681740,478,478,478,478,0
|
|
20240912,174500,37681740,478,478,478,478,0
|
|
20240912,174400,37681740,478,478,478,478,0
|
|
20240912,174300,37681740,478,478,478,478,0
|
|
20240912,174200,37681740,478,478,478,478,0
|
|
20240912,174100,37681740,478,478,478,478,0
|
|
20240912,174000,37681740,478,478,478,478,0
|
|
20240912,173900,37681740,478,478,478,478,0
|
|
20240912,173800,37681740,478,478,478,478,0
|
|
20240912,173700,37681740,478,478,478,478,0
|
|
20240912,173600,37681740,478,478,478,478,0
|
|
20240912,173500,37681740,478,478,478,478,0
|
|
20240912,173400,37681740,478,478,478,478,3068
|
|
20240912,173300,37681740,478,478,478,478,0
|
|
20240912,173200,37681740,478,478,478,478,0
|
|
20240912,173100,37681740,478,478,478,478,0
|
|
20240912,173000,37681740,478,478,478,478,0
|
|
20240912,172900,37681740,478,478,478,478,0
|
|
20240912,172800,37681740,478,478,478,478,0
|
|
20240912,172700,37681740,478,478,478,478,0
|
|
20240912,172600,37681740,478,478,478,478,0
|
|
20240912,172500,37681740,478,478,478,478,0
|
|
20240912,172400,37681740,478,478,478,478,0
|
|
20240912,172300,37681740,478,478,478,478,0
|
|
20240912,172200,37681740,478,478,478,478,0
|
|
20240912,172100,37681740,478,478,478,478,0
|
|
20240912,172000,37681740,478,478,478,478,0
|
|
20240912,171900,37681740,478,478,478,478,0
|
|
20240912,171800,37681740,478,478,478,478,0
|
|
20240912,171700,37681740,478,478,478,478,0
|
|
20240912,171600,37681740,478,478,478,478,0
|
|
20240912,171500,37681740,478,478,478,478,0
|
|
20240912,171400,37681740,478,478,478,478,0
|
|
20240912,171300,37681740,478,478,478,478,0
|
|
20240912,171200,37681740,478,478,478,478,0
|
|
20240912,171100,37681740,478,478,478,478,0
|
|
20240912,171000,37681740,478,478,478,478,0
|
|
20240912,170900,37681740,478,478,478,478,0
|
|
20240912,170800,37681740,478,478,478,478,0
|
|
20240912,170700,37681740,478,478,478,478,0
|
|
20240912,170600,37681740,478,478,478,478,0
|
|
20240912,170500,37681740,478,478,478,478,0
|
|
20240912,170400,37681740,478,478,478,478,3068
|
|
20240912,170300,37681740,478,478,478,478,0
|
|
20240912,170200,37681740,478,478,478,478,0
|
|
20240912,170100,37681740,478,478,478,478,0
|
|
20240912,170000,37681740,478,478,478,478,0
|
|
20240912,165900,37681740,478,478,478,478,0
|
|
20240912,165800,37681740,478,478,478,478,0
|
|
20240912,165700,37681740,478,478,478,478,0
|
|
20240912,165600,37681740,478,478,478,478,0
|
|
20240912,165500,37681740,478,478,478,478,0
|
|
20240912,165400,37681740,478,478,478,478,0
|
|
20240912,165300,37681740,478,478,478,478,0
|
|
20240912,165200,37681740,478,478,478,478,0
|
|
20240912,165100,37681740,478,478,478,478,0
|
|
20240912,165000,37681740,478,478,478,478,0
|
|
20240912,164900,37681740,478,478,478,478,0
|
|
20240912,164800,37681740,478,478,478,478,0
|
|
20240912,164700,37681740,478,478,478,478,0
|
|
20240912,164600,37681740,478,478,478,478,0
|
|
20240912,164500,37681740,478,478,478,478,0
|
|
20240912,164400,37681740,478,478,478,478,0
|
|
20240912,164300,37681740,478,478,478,478,0
|
|
20240912,164200,37681740,478,478,478,478,0
|
|
20240912,164100,37681740,478,478,478,478,0
|
|
20240912,164000,37681740,478,478,478,478,0
|
|
20240912,163900,37681740,478,478,478,478,0
|
|
20240912,163800,37681740,478,478,478,478,0
|
|
20240912,163700,37681740,478,478,478,478,0
|
|
20240912,163600,37681740,478,478,478,478,0
|
|
20240912,163500,37681740,478,478,478,478,0
|
|
20240912,163400,37681740,478,478,478,478,3068
|
|
20240912,163300,37681740,478,478,478,478,0
|
|
20240912,163200,37681740,478,478,478,478,0
|
|
20240912,163100,37681740,478,478,478,478,0
|
|
20240912,163000,37681740,478,478,478,478,0
|
|
20240912,162900,37681740,478,478,478,478,0
|
|
20240912,162800,37681740,478,478,478,478,0
|
|
20240912,162700,37681740,478,478,478,478,0
|
|
20240912,162600,37681740,478,478,478,478,0
|
|
20240912,162500,37681740,478,478,478,478,0
|
|
20240912,162400,37681740,478,478,478,478,0
|
|
20240912,162300,37681740,478,478,478,478,0
|
|
20240912,162200,37681740,478,478,478,478,0
|
|
20240912,162100,37681740,478,478,478,478,0
|
|
20240912,162000,37681740,478,478,478,478,0
|
|
20240912,161900,37681740,478,478,478,478,0
|
|
20240912,161800,37681740,478,478,478,478,0
|
|
20240912,161700,37681740,478,478,478,478,0
|
|
20240912,161600,37681740,478,478,478,478,0
|
|
20240912,161500,37681740,478,478,478,478,0
|
|
20240912,161400,37681740,478,478,478,478,0
|
|
20240912,161300,37681740,478,478,478,478,0
|
|
20240912,161200,37681740,478,478,478,478,0
|
|
20240912,161100,37681740,478,478,478,478,0
|
|
20240912,161000,37681740,478,478,478,478,0
|
|
20240912,160900,37681740,478,478,478,478,0
|
|
20240912,160800,37681740,478,478,478,478,0
|
|
20240912,160700,37681740,478,478,478,478,0
|
|
20240912,160600,37681740,478,478,478,478,0
|
|
20240912,160500,37681740,478,478,478,478,0
|
|
20240912,160400,37681740,478,478,478,478,3068
|
|
20240912,160300,37681740,478,478,478,478,0
|
|
20240912,160200,37681740,478,478,478,478,0
|
|
20240912,160100,37681740,478,478,478,478,0
|
|
20240912,160000,37681740,478,478,478,478,0
|
|
20240912,155900,37681740,478,478,478,478,0
|
|
20240912,155800,37681740,478,478,478,478,0
|
|
20240912,155700,37681740,478,478,478,478,0
|
|
20240912,155600,37681740,478,478,478,478,0
|
|
20240912,155500,37681740,478,478,478,478,0
|
|
20240912,155400,37681740,478,478,478,478,0
|
|
20240912,155300,37681740,478,478,478,478,0
|
|
20240912,155200,37681740,478,478,478,478,0
|
|
20240912,155100,37681740,478,478,478,478,0
|
|
20240912,155000,37681740,478,478,478,478,0
|
|
20240912,154900,37681740,478,478,478,478,0
|
|
20240912,154800,37681740,478,478,478,478,0
|
|
20240912,154700,37681740,478,478,478,478,0
|
|
20240912,154600,37681740,478,478,478,478,0
|
|
20240912,154500,37681740,478,478,478,478,0
|
|
20240912,154400,37681740,478,478,478,478,0
|
|
20240912,154300,37681740,478,478,478,478,0
|
|
20240912,154200,37681740,478,478,478,478,0
|
|
20240912,154100,37681740,478,478,478,478,0
|
|
20240912,154000,37681740,478,478,478,478,0
|
|
20240912,153900,37681740,478,478,478,478,0
|
|
20240912,153800,37681740,478,478,478,478,0
|
|
20240912,153700,37681740,478,478,478,478,0
|
|
20240912,153600,37681740,478,478,478,478,0
|
|
20240912,153500,37681740,478,478,478,478,0
|
|
20240912,153400,37681740,478,478,478,478,3068
|
|
20240912,153300,37681740,478,478,478,478,0
|
|
20240912,153200,37681740,478,478,478,478,0
|
|
20240912,153100,37681740,478,478,478,478,0
|
|
20240912,153000,37681740,478,478,478,478,3068
|
|
20240912,152900,36215236,483,483,483,483,0
|
|
20240912,152800,36215236,483,483,483,483,0
|
|
20240912,152700,36215236,483,483,483,483,0
|
|
20240912,152600,36215236,483,483,483,483,0
|
|
20240912,152500,36215236,483,483,483,483,0
|
|
20240912,152400,36215236,483,483,483,483,0
|
|
20240912,152300,36215236,483,483,483,483,0
|
|
20240912,152200,36215236,483,483,483,483,0
|
|
20240912,152100,36215236,483,483,483,483,0
|
|
20240912,152000,36215236,483,483,483,483,0
|
|
20240912,151900,36215236,483,483,483,483,1
|
|
20240912,151800,36214753,480,480,480,480,0
|
|
20240912,151700,36214753,480,480,480,480,0
|
|
20240912,151600,36214753,480,480,480,480,0
|
|
20240912,151500,36214753,480,480,480,480,70
|
|
20240912,151400,36181153,483,483,483,483,20
|
|
20240912,151300,36171493,482,482,482,482,0
|
|
20240912,151200,36171493,482,482,482,482,0
|
|
20240912,151100,36171493,482,482,482,482,31
|
|
20240912,151000,36156551,483,483,483,483,0
|
|
20240912,150900,36156551,483,483,483,483,0
|
|
20240912,150800,36156551,483,483,483,483,0
|
|
20240912,150700,36156551,483,483,483,483,0
|
|
20240912,150600,36156551,483,483,483,483,0
|
|
20240912,150500,36156551,483,483,483,483,1
|
|
20240912,150400,36156068,483,483,483,483,0
|
|
20240912,150300,36156068,483,483,483,483,0
|
|
20240912,150200,36156068,483,483,483,483,0
|
|
20240912,150100,36156068,483,483,483,483,230
|
|
20240912,150000,36044978,483,483,483,483,0
|
|
20240912,145900,36044978,483,483,483,483,0
|
|
20240912,145800,36044978,483,483,483,483,0
|
|
20240912,145700,36044978,483,483,483,483,0
|
|
20240912,145600,36044978,483,483,483,483,0
|
|
20240912,145500,36044978,483,483,483,483,0
|
|
20240912,145400,36044978,483,483,483,483,0
|
|
20240912,145300,36044978,483,483,483,483,0
|
|
20240912,145200,36044978,483,483,483,483,0
|
|
20240912,145100,36044978,483,483,483,483,10
|
|
20240912,145000,36040148,484,484,484,484,0
|
|
20240912,144900,36040148,484,484,484,484,0
|
|
20240912,144800,36040148,484,484,484,484,0
|
|
20240912,144700,36040148,484,484,484,484,100
|
|
20240912,144600,35991748,484,484,484,484,0
|
|
20240912,144500,35991748,484,484,484,484,0
|
|
20240912,144400,35991748,484,484,484,484,0
|
|
20240912,144300,35991748,484,484,484,484,0
|
|
20240912,144200,35991748,484,484,484,484,0
|
|
20240912,144100,35991748,484,484,484,484,0
|
|
20240912,144000,35991748,484,484,484,484,0
|
|
20240912,143900,35991748,484,484,484,484,1000
|
|
20240912,143800,35507748,484,484,484,484,0
|
|
20240912,143700,35507748,484,484,484,484,0
|
|
20240912,143600,35507748,484,484,484,484,0
|
|
20240912,143500,35507748,484,483,484,483,65
|
|
20240912,143400,35476352,483,483,483,483,0
|
|
20240912,143300,35476352,483,483,483,483,0
|
|
20240912,143200,35476352,483,483,483,483,0
|
|
20240912,143100,35476352,483,483,483,483,0
|
|
20240912,143000,35476352,483,483,483,483,0
|
|
20240912,142900,35476352,483,483,483,483,0
|
|
20240912,142800,35476352,483,483,483,483,0
|
|
20240912,142700,35476352,483,483,483,483,0
|
|
20240912,142600,35476352,483,479,483,479,208
|
|
20240912,142500,35376713,478,478,478,478,0
|
|
20240912,142400,35376713,478,478,478,478,0
|
|
20240912,142300,35376713,478,478,479,478,7
|
|
20240912,142200,35373366,478,480,480,477,4189
|
|
20240912,142100,33371044,485,485,485,485,5
|
|
20240912,142000,33368619,480,484,486,479,959
|
|
20240912,141900,32907957,480,480,480,480,30
|
|
20240912,141800,32893557,480,480,480,480,132
|
|
20240912,141700,32830197,485,485,485,485,0
|
|
20240912,141600,32830197,485,482,485,480,35
|
|
20240912,141500,32813389,486,486,486,486,0
|
|
20240912,141400,32813389,486,486,486,486,0
|
|
20240912,141300,32813389,486,486,486,486,0
|
|
20240912,141200,32813389,486,486,486,486,0
|
|
20240912,141100,32813389,486,486,486,486,0
|
|
20240912,141000,32813389,486,486,486,486,0
|
|
20240912,140900,32813389,486,486,486,486,0
|
|
20240912,140800,32813389,486,486,486,486,0
|
|
20240912,140700,32813389,486,486,486,486,0
|
|
20240912,140600,32813389,486,486,486,486,0
|
|
20240912,140500,32813389,486,486,486,486,0
|
|
20240912,140400,32813389,486,486,486,486,0
|
|
20240912,140300,32813389,486,486,486,486,0
|
|
20240912,140200,32813389,486,486,486,486,0
|
|
20240912,140100,32813389,486,486,486,486,0
|
|
20240912,140000,32813389,486,486,486,486,0
|
|
20240912,135900,32813389,486,486,486,486,0
|
|
20240912,135800,32813389,486,485,486,485,60
|
|
20240912,135700,32784288,486,484,486,484,358
|
|
20240912,135600,32610814,480,482,482,480,189
|
|
20240912,135500,32520090,486,486,486,486,0
|
|
20240912,135400,32520090,486,486,486,486,0
|
|
20240912,135300,32520090,486,486,486,486,0
|
|
20240912,135200,32520090,486,486,486,486,0
|
|
20240912,135100,32520090,486,486,486,486,0
|
|
20240912,135000,32520090,486,486,486,486,0
|
|
20240912,134900,32520090,486,486,486,486,0
|
|
20240912,134800,32520090,486,486,486,486,0
|
|
20240912,134700,32520090,486,486,486,486,0
|
|
20240912,134600,32520090,486,486,486,486,0
|
|
20240912,134500,32520090,486,486,486,486,0
|
|
20240912,134400,32520090,486,486,486,486,0
|
|
20240912,134300,32520090,486,483,486,483,4
|
|
20240912,134200,32518152,482,482,482,482,500
|
|
20240912,134100,32277152,481,480,481,480,2
|
|
20240912,134000,32276191,475,479,479,475,7802
|
|
20240912,133900,28562742,480,481,481,480,1687
|
|
20240912,133800,27752227,486,486,486,486,0
|
|
20240912,133700,27752227,486,486,486,486,0
|
|
20240912,133600,27752227,486,486,486,486,0
|
|
20240912,133500,27752227,486,486,486,486,0
|
|
20240912,133400,27752227,486,486,486,486,0
|
|
20240912,133300,27752227,486,484,486,484,4000
|
|
20240912,133200,25809728,484,482,484,482,1250
|
|
20240912,133100,25205190,480,480,480,480,0
|
|
20240912,133000,25205190,480,480,480,480,24
|
|
20240912,132900,25193670,483,483,483,483,0
|
|
20240912,132800,25193670,483,483,483,483,0
|
|
20240912,132700,25193670,483,483,483,483,0
|
|
20240912,132600,25193670,483,483,483,483,0
|
|
20240912,132500,25193670,483,483,483,483,0
|
|
20240912,132400,25193670,483,483,483,483,0
|
|
20240912,132300,25193670,483,483,483,483,0
|
|
20240912,132200,25193670,483,483,483,483,0
|
|
20240912,132100,25193670,483,483,483,483,50
|
|
20240912,132000,25169520,484,484,484,484,0
|
|
20240912,131900,25169520,484,484,484,484,0
|
|
20240912,131800,25169520,484,484,484,484,0
|
|
20240912,131700,25169520,484,484,484,484,0
|
|
20240912,131600,25169520,484,484,484,484,0
|
|
20240912,131500,25169520,484,484,484,484,0
|
|
20240912,131400,25169520,484,484,484,484,0
|
|
20240912,131300,25169520,484,484,484,484,0
|
|
20240912,131200,25169520,484,484,484,484,0
|
|
20240912,131100,25169520,484,484,484,484,0
|
|
20240912,131000,25169520,484,479,484,478,11
|
|
20240912,130900,25164227,484,479,484,475,3321
|
|
20240912,130800,23579776,480,482,482,480,1586
|
|
20240912,130700,22818481,485,485,485,485,0
|
|
20240912,130600,22818481,485,485,485,485,0
|
|
20240912,130500,22818481,485,485,485,485,0
|
|
20240912,130400,22818481,485,485,485,485,0
|
|
20240912,130300,22818481,485,485,485,485,0
|
|
20240912,130200,22818481,485,485,485,485,0
|
|
20240912,130100,22818481,485,485,485,485,0
|
|
20240912,130000,22818481,485,485,485,485,0
|
|
20240912,125900,22818481,485,485,485,485,0
|
|
20240912,125800,22818481,485,485,485,485,0
|
|
20240912,125700,22818481,485,485,485,485,0
|
|
20240912,125600,22818481,485,485,485,485,2
|
|
20240912,125500,22817511,486,486,486,486,0
|
|
20240912,125400,22817511,486,486,486,486,0
|
|
20240912,125300,22817511,486,486,486,486,0
|
|
20240912,125200,22817511,486,486,486,486,0
|
|
20240912,125100,22817511,486,486,486,486,0
|
|
20240912,125000,22817511,486,485,486,485,51
|
|
20240912,124900,22792775,485,485,485,485,0
|
|
20240912,124800,22792775,485,485,485,485,0
|
|
20240912,124700,22792775,485,485,485,485,0
|
|
20240912,124600,22792775,485,485,485,485,0
|
|
20240912,124500,22792775,485,485,485,485,0
|
|
20240912,124400,22792775,485,485,485,485,0
|
|
20240912,124300,22792775,485,485,485,485,0
|
|
20240912,124200,22792775,485,485,485,485,0
|
|
20240912,124100,22792775,485,485,485,485,0
|
|
20240912,124000,22792775,485,485,485,485,0
|
|
20240912,123900,22792775,485,485,485,485,0
|
|
20240912,123800,22792775,485,485,485,485,0
|
|
20240912,123700,22792775,485,485,485,485,1
|
|
20240912,123600,22792290,486,486,486,486,0
|
|
20240912,123500,22792290,486,486,486,486,0
|
|
20240912,123400,22792290,486,486,486,486,0
|
|
20240912,123300,22792290,486,486,486,486,0
|
|
20240912,123200,22792290,486,486,486,486,0
|
|
20240912,123100,22792290,486,486,486,486,0
|
|
20240912,123000,22792290,486,486,486,486,0
|
|
20240912,122900,22792290,486,486,486,486,0
|
|
20240912,122800,22792290,486,486,486,486,0
|
|
20240912,122700,22792290,486,486,486,486,0
|
|
20240912,122600,22792290,486,486,486,486,0
|
|
20240912,122500,22792290,486,486,486,486,0
|
|
20240912,122400,22792290,486,486,486,486,0
|
|
20240912,122300,22792290,486,486,486,486,0
|
|
20240912,122200,22792290,486,486,486,486,0
|
|
20240912,122100,22792290,486,486,486,486,0
|
|
20240912,122000,22792290,486,486,486,486,0
|
|
20240912,121900,22792290,486,486,486,486,0
|
|
20240912,121800,22792290,486,486,486,486,0
|
|
20240912,121700,22792290,486,486,486,486,0
|
|
20240912,121600,22792290,486,486,486,486,0
|
|
20240912,121500,22792290,486,486,486,486,0
|
|
20240912,121400,22792290,486,486,486,486,0
|
|
20240912,121300,22792290,486,486,486,486,0
|
|
20240912,121200,22792290,486,486,486,486,0
|
|
20240912,121100,22792290,486,486,486,486,0
|
|
20240912,121000,22792290,486,486,486,486,0
|
|
20240912,120900,22792290,486,486,486,486,0
|
|
20240912,120800,22792290,486,486,486,486,0
|
|
20240912,120700,22792290,486,486,486,486,0
|
|
20240912,120600,22792290,486,486,486,486,0
|
|
20240912,120500,22792290,486,486,486,486,0
|
|
20240912,120400,22792290,486,486,486,486,0
|
|
20240912,120300,22792290,486,486,486,486,0
|
|
20240912,120200,22792290,486,486,486,486,0
|
|
20240912,120100,22792290,486,486,486,486,0
|
|
20240912,120000,22792290,486,486,486,486,0
|
|
20240912,115900,22792290,486,486,486,486,0
|
|
20240912,115800,22792290,486,486,486,486,0
|
|
20240912,115700,22792290,486,486,486,486,0
|
|
20240912,115600,22792290,486,486,486,486,0
|
|
20240912,115500,22792290,486,486,486,486,0
|
|
20240912,115400,22792290,486,486,486,486,0
|
|
20240912,115300,22792290,486,486,486,486,0
|
|
20240912,115200,22792290,486,486,486,486,0
|
|
20240912,115100,22792290,486,486,486,486,0
|
|
20240912,115000,22792290,486,485,486,485,133
|
|
20240912,114900,22727784,481,485,485,480,1331
|
|
20240912,114800,22087590,486,486,486,486,0
|
|
20240912,114700,22087590,486,486,486,486,0
|
|
20240912,114600,22087590,486,486,486,486,0
|
|
20240912,114500,22087590,486,486,486,486,0
|
|
20240912,114400,22087590,486,486,486,486,0
|
|
20240912,114300,22087590,486,486,486,486,0
|
|
20240912,114200,22087590,486,486,486,486,0
|
|
20240912,114100,22087590,486,486,486,486,0
|
|
20240912,114000,22087590,486,486,486,486,0
|
|
20240912,113900,22087590,486,486,486,486,1
|
|
20240912,113800,22087104,486,486,486,486,0
|
|
20240912,113700,22087104,486,486,486,486,0
|
|
20240912,113600,22087104,486,486,486,486,0
|
|
20240912,113500,22087104,486,486,486,486,0
|
|
20240912,113400,22087104,486,486,486,486,0
|
|
20240912,113300,22087104,486,486,486,486,0
|
|
20240912,113200,22087104,486,486,486,486,0
|
|
20240912,113100,22087104,486,486,486,486,0
|
|
20240912,113000,22087104,486,486,486,486,0
|
|
20240912,112900,22087104,486,486,486,486,0
|
|
20240912,112800,22087104,486,486,486,486,0
|
|
20240912,112700,22087104,486,486,486,486,0
|
|
20240912,112600,22087104,486,486,486,486,0
|
|
20240912,112500,22087104,486,486,486,486,0
|
|
20240912,112400,22087104,486,486,486,486,0
|
|
20240912,112300,22087104,486,486,486,486,0
|
|
20240912,112200,22087104,486,486,486,486,0
|
|
20240912,112100,22087104,486,486,486,486,0
|
|
20240912,112000,22087104,486,486,486,486,1
|
|
20240912,111900,22086618,482,482,482,482,0
|
|
20240912,111800,22086618,482,482,482,482,0
|
|
20240912,111700,22086618,482,482,482,482,0
|
|
20240912,111600,22086618,482,482,482,482,0
|
|
20240912,111500,22086618,482,485,485,482,100
|
|
20240912,111400,22038391,486,486,486,486,0
|
|
20240912,111300,22038391,486,486,486,486,0
|
|
20240912,111200,22038391,486,486,486,486,0
|
|
20240912,111100,22038391,486,486,486,486,0
|
|
20240912,111000,22038391,486,486,486,486,0
|
|
20240912,110900,22038391,486,486,486,486,0
|
|
20240912,110800,22038391,486,486,486,486,6
|
|
20240912,110700,22035475,486,486,486,486,0
|
|
20240912,110600,22035475,486,486,486,486,0
|
|
20240912,110500,22035475,486,486,486,486,0
|
|
20240912,110400,22035475,486,486,486,486,100
|
|
20240912,110300,21986875,486,486,486,486,0
|
|
20240912,110200,21986875,486,486,486,486,0
|
|
20240912,110100,21986875,486,486,486,486,0
|
|
20240912,110000,21986875,486,486,486,486,0
|
|
20240912,105900,21986875,486,486,486,486,0
|
|
20240912,105800,21986875,486,486,486,486,0
|
|
20240912,105700,21986875,486,486,486,486,0
|
|
20240912,105600,21986875,486,486,486,486,0
|
|
20240912,105500,21986875,486,486,486,486,0
|
|
20240912,105400,21986875,486,486,486,486,0
|
|
20240912,105300,21986875,486,486,486,486,0
|
|
20240912,105200,21986875,486,486,486,486,0
|
|
20240912,105100,21986875,486,486,486,486,0
|
|
20240912,105000,21986875,486,486,486,486,0
|
|
20240912,104900,21986875,486,486,486,486,4
|
|
20240912,104800,21984931,487,487,487,487,0
|
|
20240912,104700,21984931,487,487,487,487,0
|
|
20240912,104600,21984931,487,487,487,487,0
|
|
20240912,104500,21984931,487,487,487,487,0
|
|
20240912,104400,21984931,487,487,487,487,0
|
|
20240912,104300,21984931,487,487,487,487,0
|
|
20240912,104200,21984931,487,487,487,487,0
|
|
20240912,104100,21984931,487,487,487,487,0
|
|
20240912,104000,21984931,487,487,487,487,0
|
|
20240912,103900,21984931,487,487,487,487,0
|
|
20240912,103800,21984931,487,487,487,487,0
|
|
20240912,103700,21984931,487,487,487,487,0
|
|
20240912,103600,21984931,487,487,487,487,0
|
|
20240912,103500,21984931,487,487,487,487,0
|
|
20240912,103400,21984931,487,487,487,487,0
|
|
20240912,103300,21984931,487,487,487,487,0
|
|
20240912,103200,21984931,487,487,487,487,0
|
|
20240912,103100,21984931,487,487,487,487,0
|
|
20240912,103000,21984931,487,487,487,487,0
|
|
20240912,102900,21984931,487,487,487,487,0
|
|
20240912,102800,21984931,487,487,487,487,0
|
|
20240912,102700,21984931,487,487,487,487,0
|
|
20240912,102600,21984931,487,487,487,487,0
|
|
20240912,102500,21984931,487,487,487,487,0
|
|
20240912,102400,21984931,487,487,487,487,0
|
|
20240912,102300,21984931,487,487,487,487,0
|
|
20240912,102200,21984931,487,487,487,487,0
|
|
20240912,102100,21984931,487,487,487,487,0
|
|
20240912,102000,21984931,487,487,487,487,0
|
|
20240912,101900,21984931,487,487,487,487,0
|
|
20240912,101800,21984931,487,487,487,487,0
|
|
20240912,101700,21984931,487,487,487,487,0
|
|
20240912,101600,21984931,487,487,487,487,0
|
|
20240912,101500,21984931,487,487,487,487,300
|
|
20240912,101400,21838831,487,487,487,487,100
|
|
20240912,101300,21790131,488,488,488,488,1
|
|
20240912,101200,21789643,485,485,485,485,0
|
|
20240912,101100,21789643,485,485,485,485,0
|
|
20240912,101000,21789643,485,485,485,485,0
|
|
20240912,100900,21789643,485,485,485,485,0
|
|
20240912,100800,21789643,485,486,486,485,113
|
|
20240912,100700,21734827,489,489,489,489,0
|
|
20240912,100600,21734827,489,489,489,489,0
|
|
20240912,100500,21734827,489,489,489,489,0
|
|
20240912,100400,21734827,489,489,489,489,0
|
|
20240912,100300,21734827,489,489,489,489,0
|
|
20240912,100200,21734827,489,489,489,489,0
|
|
20240912,100100,21734827,489,489,489,489,0
|
|
20240912,100000,21734827,489,489,489,489,50
|
|
20240912,095900,21710377,490,490,490,490,0
|
|
20240912,095800,21710377,490,490,490,490,0
|
|
20240912,095700,21710377,490,490,490,490,0
|
|
20240912,095600,21710377,490,490,490,490,0
|
|
20240912,095500,21710377,490,490,490,490,0
|
|
20240912,095400,21710377,490,489,490,489,3000
|
|
20240912,095300,20241377,486,486,486,486,0
|
|
20240912,095200,20241377,486,486,486,486,0
|
|
20240912,095100,20241377,486,486,486,486,0
|
|
20240912,095000,20241377,486,486,486,486,0
|
|
20240912,094900,20241377,486,486,486,486,0
|
|
20240912,094800,20241377,486,486,486,486,1
|
|
20240912,094700,20240891,487,487,487,487,0
|
|
20240912,094600,20240891,487,489,489,487,204
|
|
20240912,094500,20141338,493,493,493,493,0
|
|
20240912,094400,20141338,493,493,493,493,0
|
|
20240912,094300,20141338,493,493,493,493,0
|
|
20240912,094200,20141338,493,493,493,493,90
|
|
20240912,094100,20096968,494,494,494,494,100
|
|
20240912,094000,20047568,494,494,494,494,0
|
|
20240912,093900,20047568,494,494,494,494,409
|
|
20240912,093800,19845522,494,494,494,494,20
|
|
20240912,093700,19835642,493,493,493,493,5312
|
|
20240912,093600,17216826,492,490,492,490,3436
|
|
20240912,093500,15529432,490,492,492,490,743
|
|
20240912,093400,15165358,494,491,494,490,3
|
|
20240912,093300,15163883,496,486,496,486,2000
|
|
20240912,093200,14181224,486,485,491,480,1402
|
|
20240912,093100,13501234,485,480,485,480,2000
|
|
20240912,093000,12537037,479,479,479,479,6
|
|
20240912,092900,12534163,480,480,480,480,0
|
|
20240912,092800,12534163,480,480,480,480,0
|
|
20240912,092700,12534163,480,480,480,480,0
|
|
20240912,092600,12534163,480,480,480,480,0
|
|
20240912,092500,12534163,480,480,480,480,10000
|
|
20240912,092400,7734163,483,483,483,483,700
|
|
20240912,092300,7396063,482,482,482,482,0
|
|
20240912,092200,7396063,482,482,482,482,0
|
|
20240912,092100,7396063,482,482,482,482,0
|
|
20240912,092000,7396063,482,482,482,482,1000
|
|
20240912,091900,6914063,482,482,482,482,1
|
|
20240912,091800,6913581,479,480,480,479,5000
|
|
20240912,091700,4518455,481,480,481,480,574
|
|
20240912,091600,4242865,480,480,480,480,0
|
|
20240912,091500,4242865,480,480,480,480,0
|
|
20240912,091400,4242865,480,480,480,480,0
|
|
20240912,091300,4242865,480,478,480,478,229
|
|
20240912,091200,4133327,477,477,477,477,1
|
|
20240912,091100,4132850,476,475,476,474,6360
|
|
20240912,091000,1112349,475,475,475,475,700
|
|
20240912,090900,779849,475,475,475,475,500
|
|
20240912,090800,542349,475,475,475,475,0
|
|
20240912,090700,542349,475,475,475,475,0
|
|
20240912,090600,542349,475,475,475,475,26
|
|
20240912,090500,529999,474,475,475,474,1013
|
|
20240912,090400,48925,475,475,475,475,103
|
|
20240912,090300,0,475,475,475,475,0
|
|
20240912,090200,0,475,475,475,475,0
|
|
20240912,090100,0,475,475,475,475,0
|
|
20240912,090000,0,475,475,475,475,0
|