599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185600,16634050,488,488,488,488,5022
|
|
20240903,185500,16634050,488,488,488,488,0
|
|
20240903,185400,16634050,488,488,488,488,0
|
|
20240903,185300,16634050,488,488,488,488,0
|
|
20240903,185200,16634050,488,488,488,488,0
|
|
20240903,185100,16634050,488,488,488,488,0
|
|
20240903,185000,16634050,488,488,488,488,0
|
|
20240903,184900,16634050,488,488,488,488,0
|
|
20240903,184800,16634050,488,488,488,488,0
|
|
20240903,184700,16634050,488,488,488,488,0
|
|
20240903,184600,16634050,488,488,488,488,0
|
|
20240903,184500,16634050,488,488,488,488,0
|
|
20240903,184400,16634050,488,488,488,488,0
|
|
20240903,184300,16634050,488,488,488,488,0
|
|
20240903,184200,16634050,488,488,488,488,0
|
|
20240903,184100,16634050,488,488,488,488,0
|
|
20240903,184000,16634050,488,488,488,488,0
|
|
20240903,183900,16634050,488,488,488,488,0
|
|
20240903,183800,16634050,488,488,488,488,0
|
|
20240903,183700,16634050,488,488,488,488,0
|
|
20240903,183600,16634050,488,488,488,488,0
|
|
20240903,183500,16634050,488,488,488,488,0
|
|
20240903,183400,16634050,488,488,488,488,0
|
|
20240903,183300,16634050,488,488,488,488,0
|
|
20240903,183200,16634050,488,488,488,488,0
|
|
20240903,183100,16634050,488,488,488,488,0
|
|
20240903,183000,16634050,488,488,488,488,0
|
|
20240903,182900,16634050,488,488,488,488,0
|
|
20240903,182800,16634050,488,488,488,488,0
|
|
20240903,182700,16634050,488,488,488,488,0
|
|
20240903,182600,16634050,488,488,488,488,5022
|
|
20240903,182500,16634050,488,488,488,488,0
|
|
20240903,182400,16634050,488,488,488,488,0
|
|
20240903,182300,16634050,488,488,488,488,0
|
|
20240903,182200,16634050,488,488,488,488,0
|
|
20240903,182100,16634050,488,488,488,488,0
|
|
20240903,182000,16634050,488,488,488,488,0
|
|
20240903,181900,16634050,488,488,488,488,0
|
|
20240903,181800,16634050,488,488,488,488,0
|
|
20240903,181700,16634050,488,488,488,488,0
|
|
20240903,181600,16634050,488,488,488,488,0
|
|
20240903,181500,16634050,488,488,488,488,0
|
|
20240903,181400,16634050,488,488,488,488,0
|
|
20240903,181300,16634050,488,488,488,488,0
|
|
20240903,181200,16634050,488,488,488,488,0
|
|
20240903,181100,16634050,488,488,488,488,0
|
|
20240903,181000,16634050,488,488,488,488,0
|
|
20240903,180900,16634050,488,488,488,488,0
|
|
20240903,180800,16634050,488,488,488,488,0
|
|
20240903,180700,16634050,488,488,488,488,0
|
|
20240903,180600,16634050,488,488,488,488,0
|
|
20240903,180500,16634050,488,488,488,488,0
|
|
20240903,180400,16634050,488,488,488,488,0
|
|
20240903,180300,16634050,488,488,488,488,0
|
|
20240903,180200,16634050,488,488,488,488,0
|
|
20240903,180100,16634050,488,488,488,488,0
|
|
20240903,180000,16634050,488,488,488,488,0
|
|
20240903,175900,16634050,488,488,488,488,0
|
|
20240903,175800,16634050,488,488,488,488,0
|
|
20240903,175700,16634050,488,488,488,488,0
|
|
20240903,175600,16634050,488,488,488,488,5022
|
|
20240903,175500,16634050,488,488,488,488,0
|
|
20240903,175400,16634050,488,488,488,488,0
|
|
20240903,175300,16634050,488,488,488,488,0
|
|
20240903,175200,16634050,488,488,488,488,0
|
|
20240903,175100,16634050,488,488,488,488,0
|
|
20240903,175000,16634050,488,488,488,488,0
|
|
20240903,174900,16634050,488,488,488,488,0
|
|
20240903,174800,16634050,488,488,488,488,0
|
|
20240903,174700,16634050,488,488,488,488,0
|
|
20240903,174600,16634050,488,488,488,488,0
|
|
20240903,174500,16634050,488,488,488,488,0
|
|
20240903,174400,16634050,488,488,488,488,0
|
|
20240903,174300,16634050,488,488,488,488,0
|
|
20240903,174200,16634050,488,488,488,488,0
|
|
20240903,174100,16634050,488,488,488,488,0
|
|
20240903,174000,16634050,488,488,488,488,0
|
|
20240903,173900,16634050,488,488,488,488,0
|
|
20240903,173800,16634050,488,488,488,488,0
|
|
20240903,173700,16634050,488,488,488,488,0
|
|
20240903,173600,16634050,488,488,488,488,0
|
|
20240903,173500,16634050,488,488,488,488,0
|
|
20240903,173400,16634050,488,488,488,488,0
|
|
20240903,173300,16634050,488,488,488,488,0
|
|
20240903,173200,16634050,488,488,488,488,0
|
|
20240903,173100,16634050,488,488,488,488,0
|
|
20240903,173000,16634050,488,488,488,488,0
|
|
20240903,172900,16634050,488,488,488,488,0
|
|
20240903,172800,16634050,488,488,488,488,0
|
|
20240903,172700,16634050,488,488,488,488,0
|
|
20240903,172600,16634050,488,488,488,488,5022
|
|
20240903,172500,16634050,488,488,488,488,0
|
|
20240903,172400,16634050,488,488,488,488,0
|
|
20240903,172300,16634050,488,488,488,488,0
|
|
20240903,172200,16634050,488,488,488,488,0
|
|
20240903,172100,16634050,488,488,488,488,0
|
|
20240903,172000,16634050,488,488,488,488,0
|
|
20240903,171900,16634050,488,488,488,488,0
|
|
20240903,171800,16634050,488,488,488,488,0
|
|
20240903,171700,16634050,488,488,488,488,0
|
|
20240903,171600,16634050,488,488,488,488,0
|
|
20240903,171500,16634050,488,488,488,488,0
|
|
20240903,171400,16634050,488,488,488,488,0
|
|
20240903,171300,16634050,488,488,488,488,0
|
|
20240903,171200,16634050,488,488,488,488,0
|
|
20240903,171100,16634050,488,488,488,488,0
|
|
20240903,171000,16634050,488,488,488,488,0
|
|
20240903,170900,16634050,488,488,488,488,0
|
|
20240903,170800,16634050,488,488,488,488,0
|
|
20240903,170700,16634050,488,488,488,488,0
|
|
20240903,170600,16634050,488,488,488,488,0
|
|
20240903,170500,16634050,488,488,488,488,0
|
|
20240903,170400,16634050,488,488,488,488,0
|
|
20240903,170300,16634050,488,488,488,488,0
|
|
20240903,170200,16634050,488,488,488,488,0
|
|
20240903,170100,16634050,488,488,488,488,0
|
|
20240903,170000,16634050,488,488,488,488,0
|
|
20240903,165900,16634050,488,488,488,488,0
|
|
20240903,165800,16634050,488,488,488,488,0
|
|
20240903,165700,16634050,488,488,488,488,0
|
|
20240903,165600,16634050,488,488,488,488,5022
|
|
20240903,165500,16634050,488,488,488,488,0
|
|
20240903,165400,16634050,488,488,488,488,0
|
|
20240903,165300,16634050,488,488,488,488,0
|
|
20240903,165200,16634050,488,488,488,488,0
|
|
20240903,165100,16634050,488,488,488,488,0
|
|
20240903,165000,16634050,488,488,488,488,0
|
|
20240903,164900,16634050,488,488,488,488,0
|
|
20240903,164800,16634050,488,488,488,488,0
|
|
20240903,164700,16634050,488,488,488,488,0
|
|
20240903,164600,16634050,488,488,488,488,0
|
|
20240903,164500,16634050,488,488,488,488,0
|
|
20240903,164400,16634050,488,488,488,488,0
|
|
20240903,164300,16634050,488,488,488,488,0
|
|
20240903,164200,16634050,488,488,488,488,0
|
|
20240903,164100,16634050,488,488,488,488,0
|
|
20240903,164000,16634050,488,488,488,488,0
|
|
20240903,163900,16634050,488,488,488,488,0
|
|
20240903,163800,16634050,488,488,488,488,0
|
|
20240903,163700,16634050,488,488,488,488,0
|
|
20240903,163600,16634050,488,488,488,488,0
|
|
20240903,163500,16634050,488,488,488,488,0
|
|
20240903,163400,16634050,488,488,488,488,0
|
|
20240903,163300,16634050,488,488,488,488,0
|
|
20240903,163200,16634050,488,488,488,488,0
|
|
20240903,163100,16634050,488,488,488,488,0
|
|
20240903,163000,16634050,488,488,488,488,0
|
|
20240903,162900,16634050,488,488,488,488,0
|
|
20240903,162800,16634050,488,488,488,488,0
|
|
20240903,162700,16634050,488,488,488,488,0
|
|
20240903,162600,16634050,488,488,488,488,5022
|
|
20240903,162500,16634050,488,488,488,488,0
|
|
20240903,162400,16634050,488,488,488,488,0
|
|
20240903,162300,16634050,488,488,488,488,0
|
|
20240903,162200,16634050,488,488,488,488,0
|
|
20240903,162100,16634050,488,488,488,488,0
|
|
20240903,162000,16634050,488,488,488,488,0
|
|
20240903,161900,16634050,488,488,488,488,0
|
|
20240903,161800,16634050,488,488,488,488,0
|
|
20240903,161700,16634050,488,488,488,488,0
|
|
20240903,161600,16634050,488,488,488,488,0
|
|
20240903,161500,16634050,488,488,488,488,0
|
|
20240903,161400,16634050,488,488,488,488,0
|
|
20240903,161300,16634050,488,488,488,488,0
|
|
20240903,161200,16634050,488,488,488,488,0
|
|
20240903,161100,16634050,488,488,488,488,0
|
|
20240903,161000,16634050,488,488,488,488,0
|
|
20240903,160900,16634050,488,488,488,488,0
|
|
20240903,160800,16634050,488,488,488,488,0
|
|
20240903,160700,16634050,488,488,488,488,0
|
|
20240903,160600,16634050,488,488,488,488,0
|
|
20240903,160500,16634050,488,488,488,488,0
|
|
20240903,160400,16634050,488,488,488,488,0
|
|
20240903,160300,16634050,488,488,488,488,0
|
|
20240903,160200,16634050,488,488,488,488,0
|
|
20240903,160100,16634050,488,488,488,488,0
|
|
20240903,160000,16634050,488,488,488,488,0
|
|
20240903,155900,16634050,488,488,488,488,0
|
|
20240903,155800,16634050,488,488,488,488,0
|
|
20240903,155700,16634050,488,488,488,488,0
|
|
20240903,155600,16634050,488,488,488,488,5022
|
|
20240903,155500,16634050,488,488,488,488,0
|
|
20240903,155400,16634050,488,488,488,488,0
|
|
20240903,155300,16634050,488,488,488,488,0
|
|
20240903,155200,16634050,488,488,488,488,0
|
|
20240903,155100,16634050,488,488,488,488,0
|
|
20240903,155000,16634050,488,488,488,488,0
|
|
20240903,154900,16634050,488,488,488,488,0
|
|
20240903,154800,16634050,488,488,488,488,0
|
|
20240903,154700,16634050,488,488,488,488,0
|
|
20240903,154600,16634050,488,488,488,488,0
|
|
20240903,154500,16634050,488,488,488,488,0
|
|
20240903,154400,16634050,488,488,488,488,0
|
|
20240903,154300,16634050,488,488,488,488,0
|
|
20240903,154200,16634050,488,488,488,488,0
|
|
20240903,154100,16634050,488,488,488,488,0
|
|
20240903,154000,16634050,488,488,488,488,0
|
|
20240903,153900,16634050,488,488,488,488,0
|
|
20240903,153800,16634050,488,488,488,488,0
|
|
20240903,153700,16634050,488,488,488,488,0
|
|
20240903,153600,16634050,488,488,488,488,0
|
|
20240903,153500,16634050,488,488,488,488,0
|
|
20240903,153400,16634050,488,488,488,488,0
|
|
20240903,153300,16634050,488,488,488,488,0
|
|
20240903,153200,16634050,488,488,488,488,0
|
|
20240903,153100,16634050,488,488,488,488,0
|
|
20240903,153000,16634050,488,488,488,488,5022
|
|
20240903,152900,14183314,492,492,492,492,0
|
|
20240903,152800,14183314,492,492,492,492,0
|
|
20240903,152700,14183314,492,492,492,492,0
|
|
20240903,152600,14183314,492,492,492,492,0
|
|
20240903,152500,14183314,492,492,492,492,0
|
|
20240903,152400,14183314,492,492,492,492,0
|
|
20240903,152300,14183314,492,492,492,492,0
|
|
20240903,152200,14183314,492,492,492,492,0
|
|
20240903,152100,14183314,492,492,492,492,0
|
|
20240903,152000,14183314,492,492,492,492,0
|
|
20240903,151900,14183314,492,492,492,492,4
|
|
20240903,151800,14181346,492,492,492,492,0
|
|
20240903,151700,14181346,492,492,492,492,0
|
|
20240903,151600,14181346,492,492,492,492,0
|
|
20240903,151500,14181346,492,492,492,492,40
|
|
20240903,151400,14161666,492,492,492,492,0
|
|
20240903,151300,14161666,492,492,492,492,0
|
|
20240903,151200,14161666,492,492,492,492,0
|
|
20240903,151100,14161666,492,492,492,492,0
|
|
20240903,151000,14161666,492,492,492,492,0
|
|
20240903,150900,14161666,492,492,492,492,0
|
|
20240903,150800,14161666,492,492,492,492,0
|
|
20240903,150700,14161666,492,492,492,492,0
|
|
20240903,150600,14161666,492,492,492,492,0
|
|
20240903,150500,14161666,492,492,492,492,0
|
|
20240903,150400,14161666,492,492,492,492,0
|
|
20240903,150300,14161666,492,492,492,492,0
|
|
20240903,150200,14161666,492,492,492,492,0
|
|
20240903,150100,14161666,492,492,492,492,0
|
|
20240903,150000,14161666,492,492,492,492,0
|
|
20240903,145900,14161666,492,492,492,492,0
|
|
20240903,145800,14161666,492,491,492,491,2
|
|
20240903,145700,14160683,489,489,489,489,0
|
|
20240903,145600,14160683,489,489,489,489,0
|
|
20240903,145500,14160683,489,489,489,489,0
|
|
20240903,145400,14160683,489,489,489,489,0
|
|
20240903,145300,14160683,489,489,489,489,0
|
|
20240903,145200,14160683,489,489,489,489,1001
|
|
20240903,145100,13671194,497,497,497,497,0
|
|
20240903,145000,13671194,497,497,497,497,0
|
|
20240903,144900,13671194,497,497,497,497,0
|
|
20240903,144800,13671194,497,497,497,497,0
|
|
20240903,144700,13671194,497,497,497,497,0
|
|
20240903,144600,13671194,497,497,497,497,0
|
|
20240903,144500,13671194,497,497,497,497,0
|
|
20240903,144400,13671194,497,497,497,497,0
|
|
20240903,144300,13671194,497,497,497,497,0
|
|
20240903,144200,13671194,497,492,497,492,2
|
|
20240903,144100,13670205,492,492,492,492,1
|
|
20240903,144000,13669713,497,497,497,497,0
|
|
20240903,143900,13669713,497,497,497,497,0
|
|
20240903,143800,13669713,497,497,497,497,0
|
|
20240903,143700,13669713,497,497,497,497,0
|
|
20240903,143600,13669713,497,497,497,497,0
|
|
20240903,143500,13669713,497,497,497,497,0
|
|
20240903,143400,13669713,497,497,497,497,0
|
|
20240903,143300,13669713,497,492,497,492,2
|
|
20240903,143200,13668724,497,497,497,497,0
|
|
20240903,143100,13668724,497,497,497,497,0
|
|
20240903,143000,13668724,497,497,497,497,0
|
|
20240903,142900,13668724,497,497,497,497,0
|
|
20240903,142800,13668724,497,491,497,491,776
|
|
20240903,142700,13286151,493,491,493,491,2
|
|
20240903,142600,13285167,489,489,489,489,0
|
|
20240903,142500,13285167,489,491,493,489,11
|
|
20240903,142400,13279764,490,494,494,490,4225
|
|
20240903,142300,11196822,497,497,497,497,0
|
|
20240903,142200,11196822,497,496,497,496,40
|
|
20240903,142100,11176943,498,496,498,496,1017
|
|
20240903,142000,10671510,499,499,499,499,0
|
|
20240903,141900,10671510,499,499,499,499,0
|
|
20240903,141800,10671510,499,499,499,499,0
|
|
20240903,141700,10671510,499,499,499,499,0
|
|
20240903,141600,10671510,499,499,499,499,0
|
|
20240903,141500,10671510,499,496,499,496,2
|
|
20240903,141400,10670515,499,499,499,499,0
|
|
20240903,141300,10670515,499,499,499,499,0
|
|
20240903,141200,10670515,499,499,499,499,0
|
|
20240903,141100,10670515,499,499,499,499,0
|
|
20240903,141000,10670515,499,496,499,496,20
|
|
20240903,140900,10660538,499,499,499,499,0
|
|
20240903,140800,10660538,499,499,499,499,0
|
|
20240903,140700,10660538,499,499,499,499,0
|
|
20240903,140600,10660538,499,496,499,496,2
|
|
20240903,140500,10659543,499,499,499,499,0
|
|
20240903,140400,10659543,499,495,499,493,7
|
|
20240903,140300,10656067,498,498,498,498,0
|
|
20240903,140200,10656067,498,498,498,498,0
|
|
20240903,140100,10656067,498,496,498,496,365
|
|
20240903,140000,10474299,498,495,498,495,134
|
|
20240903,135900,10407697,497,494,497,494,426
|
|
20240903,135800,10197224,494,494,494,494,0
|
|
20240903,135700,10197224,494,494,494,494,0
|
|
20240903,135600,10197224,494,494,494,494,0
|
|
20240903,135500,10197224,494,494,494,494,0
|
|
20240903,135400,10197224,494,494,494,494,0
|
|
20240903,135300,10197224,494,494,494,494,0
|
|
20240903,135200,10197224,494,494,494,494,1
|
|
20240903,135100,10196730,493,491,493,491,5920
|
|
20240903,135000,7282780,491,491,491,491,0
|
|
20240903,134900,7282780,491,491,491,491,0
|
|
20240903,134800,7282780,491,491,491,491,0
|
|
20240903,134700,7282780,491,491,491,491,0
|
|
20240903,134600,7282780,491,491,491,491,0
|
|
20240903,134500,7282780,491,491,491,491,0
|
|
20240903,134400,7282780,491,491,491,491,0
|
|
20240903,134300,7282780,491,491,491,491,0
|
|
20240903,134200,7282780,491,491,491,491,0
|
|
20240903,134100,7282780,491,491,491,491,0
|
|
20240903,134000,7282780,491,491,491,491,0
|
|
20240903,133900,7282780,491,491,491,491,0
|
|
20240903,133800,7282780,491,491,491,491,0
|
|
20240903,133700,7282780,491,491,491,491,0
|
|
20240903,133600,7282780,491,491,491,491,0
|
|
20240903,133500,7282780,491,491,491,491,0
|
|
20240903,133400,7282780,491,491,491,491,0
|
|
20240903,133300,7282780,491,491,491,491,0
|
|
20240903,133200,7282780,491,491,491,491,0
|
|
20240903,133100,7282780,491,491,491,491,0
|
|
20240903,133000,7282780,491,491,491,491,0
|
|
20240903,132900,7282780,491,491,491,491,0
|
|
20240903,132800,7282780,491,491,491,491,1
|
|
20240903,132700,7282289,491,491,491,491,0
|
|
20240903,132600,7282289,491,491,491,491,0
|
|
20240903,132500,7282289,491,491,491,491,0
|
|
20240903,132400,7282289,491,491,491,491,0
|
|
20240903,132300,7282289,491,491,491,491,0
|
|
20240903,132200,7282289,491,491,491,491,0
|
|
20240903,132100,7282289,491,491,491,491,0
|
|
20240903,132000,7282289,491,491,491,491,0
|
|
20240903,131900,7282289,491,491,491,491,0
|
|
20240903,131800,7282289,491,491,491,491,0
|
|
20240903,131700,7282289,491,491,491,491,0
|
|
20240903,131600,7282289,491,491,491,491,1
|
|
20240903,131500,7281798,491,491,491,491,0
|
|
20240903,131400,7281798,491,491,491,491,0
|
|
20240903,131300,7281798,491,491,491,491,0
|
|
20240903,131200,7281798,491,491,491,491,0
|
|
20240903,131100,7281798,491,491,491,491,0
|
|
20240903,131000,7281798,491,491,491,491,0
|
|
20240903,130900,7281798,491,491,491,491,0
|
|
20240903,130800,7281798,491,491,491,491,0
|
|
20240903,130700,7281798,491,491,491,491,100
|
|
20240903,130600,7232698,491,491,491,491,0
|
|
20240903,130500,7232698,491,490,491,490,124
|
|
20240903,130400,7171937,490,490,490,490,0
|
|
20240903,130300,7171937,490,490,490,490,0
|
|
20240903,130200,7171937,490,490,490,490,0
|
|
20240903,130100,7171937,490,490,490,490,0
|
|
20240903,130000,7171937,490,490,490,490,0
|
|
20240903,125900,7171937,490,490,490,490,0
|
|
20240903,125800,7171937,490,490,490,490,0
|
|
20240903,125700,7171937,490,490,490,490,1
|
|
20240903,125600,7171447,489,489,489,489,51
|
|
20240903,125500,7146508,491,491,491,491,0
|
|
20240903,125400,7146508,491,491,491,491,0
|
|
20240903,125300,7146508,491,491,491,491,0
|
|
20240903,125200,7146508,491,491,491,491,0
|
|
20240903,125100,7146508,491,491,491,491,0
|
|
20240903,125000,7146508,491,491,491,491,0
|
|
20240903,124900,7146508,491,491,491,491,0
|
|
20240903,124800,7146508,491,491,491,491,0
|
|
20240903,124700,7146508,491,491,491,491,0
|
|
20240903,124600,7146508,491,491,491,491,0
|
|
20240903,124500,7146508,491,491,491,491,0
|
|
20240903,124400,7146508,491,491,491,491,0
|
|
20240903,124300,7146508,491,491,491,491,0
|
|
20240903,124200,7146508,491,491,491,491,0
|
|
20240903,124100,7146508,491,491,491,491,0
|
|
20240903,124000,7146508,491,491,491,491,0
|
|
20240903,123900,7146508,491,491,491,491,0
|
|
20240903,123800,7146508,491,491,491,491,0
|
|
20240903,123700,7146508,491,491,491,491,0
|
|
20240903,123600,7146508,491,491,491,491,0
|
|
20240903,123500,7146508,491,491,491,491,0
|
|
20240903,123400,7146508,491,491,491,491,0
|
|
20240903,123300,7146508,491,491,491,491,0
|
|
20240903,123200,7146508,491,491,491,491,0
|
|
20240903,123100,7146508,491,491,491,491,0
|
|
20240903,123000,7146508,491,491,491,491,0
|
|
20240903,122900,7146508,491,491,491,491,0
|
|
20240903,122800,7146508,491,491,491,491,0
|
|
20240903,122700,7146508,491,491,491,491,0
|
|
20240903,122600,7146508,491,491,491,491,0
|
|
20240903,122500,7146508,491,491,491,491,0
|
|
20240903,122400,7146508,491,491,491,491,0
|
|
20240903,122300,7146508,491,491,491,491,0
|
|
20240903,122200,7146508,491,491,491,491,0
|
|
20240903,122100,7146508,491,491,491,491,0
|
|
20240903,122000,7146508,491,491,491,491,0
|
|
20240903,121900,7146508,491,491,491,491,0
|
|
20240903,121800,7146508,491,491,491,491,0
|
|
20240903,121700,7146508,491,491,491,491,0
|
|
20240903,121600,7146508,491,491,491,491,1
|
|
20240903,121500,7146017,489,489,489,489,0
|
|
20240903,121400,7146017,489,489,489,489,1472
|
|
20240903,121300,6426209,489,489,489,489,0
|
|
20240903,121200,6426209,489,489,489,489,0
|
|
20240903,121100,6426209,489,489,489,489,0
|
|
20240903,121000,6426209,489,489,489,489,0
|
|
20240903,120900,6426209,489,489,489,489,0
|
|
20240903,120800,6426209,489,489,489,489,0
|
|
20240903,120700,6426209,489,489,489,489,0
|
|
20240903,120600,6426209,489,489,489,489,0
|
|
20240903,120500,6426209,489,489,489,489,0
|
|
20240903,120400,6426209,489,489,489,489,0
|
|
20240903,120300,6426209,489,489,489,489,0
|
|
20240903,120200,6426209,489,489,489,489,0
|
|
20240903,120100,6426209,489,489,489,489,0
|
|
20240903,120000,6426209,489,489,489,489,100
|
|
20240903,115900,6377309,489,489,489,489,0
|
|
20240903,115800,6377309,489,489,489,489,0
|
|
20240903,115700,6377309,489,489,489,489,0
|
|
20240903,115600,6377309,489,489,489,489,0
|
|
20240903,115500,6377309,489,489,489,489,0
|
|
20240903,115400,6377309,489,489,489,489,0
|
|
20240903,115300,6377309,489,489,489,489,1
|
|
20240903,115200,6376820,489,489,489,489,0
|
|
20240903,115100,6376820,489,489,489,489,0
|
|
20240903,115000,6376820,489,489,489,489,0
|
|
20240903,114900,6376820,489,489,489,489,0
|
|
20240903,114800,6376820,489,489,489,489,0
|
|
20240903,114700,6376820,489,489,489,489,0
|
|
20240903,114600,6376820,489,489,489,489,0
|
|
20240903,114500,6376820,489,489,489,489,0
|
|
20240903,114400,6376820,489,489,489,489,5
|
|
20240903,114300,6374375,489,489,489,489,0
|
|
20240903,114200,6374375,489,489,489,489,0
|
|
20240903,114100,6374375,489,489,489,489,0
|
|
20240903,114000,6374375,489,489,489,489,0
|
|
20240903,113900,6374375,489,489,489,489,0
|
|
20240903,113800,6374375,489,489,489,489,0
|
|
20240903,113700,6374375,489,489,489,489,0
|
|
20240903,113600,6374375,489,489,489,489,1
|
|
20240903,113500,6373886,489,489,489,489,0
|
|
20240903,113400,6373886,489,489,489,489,0
|
|
20240903,113300,6373886,489,489,489,489,0
|
|
20240903,113200,6373886,489,489,489,489,1
|
|
20240903,113100,6373397,487,487,487,487,0
|
|
20240903,113000,6373397,487,487,487,487,0
|
|
20240903,112900,6373397,487,487,487,487,1000
|
|
20240903,112800,5886397,489,489,489,489,0
|
|
20240903,112700,5886397,489,489,489,489,1
|
|
20240903,112600,5885908,489,489,489,489,0
|
|
20240903,112500,5885908,489,489,489,489,0
|
|
20240903,112400,5885908,489,489,489,489,0
|
|
20240903,112300,5885908,489,489,489,489,0
|
|
20240903,112200,5885908,489,489,489,489,0
|
|
20240903,112100,5885908,489,489,489,489,0
|
|
20240903,112000,5885908,489,489,489,489,0
|
|
20240903,111900,5885908,489,489,489,489,0
|
|
20240903,111800,5885908,489,489,489,489,0
|
|
20240903,111700,5885908,489,489,489,489,0
|
|
20240903,111600,5885908,489,489,489,489,0
|
|
20240903,111500,5885908,489,489,489,489,0
|
|
20240903,111400,5885908,489,489,489,489,0
|
|
20240903,111300,5885908,489,489,489,489,0
|
|
20240903,111200,5885908,489,489,489,489,0
|
|
20240903,111100,5885908,489,489,489,489,0
|
|
20240903,111000,5885908,489,489,489,489,1
|
|
20240903,110900,5885419,489,489,489,489,0
|
|
20240903,110800,5885419,489,489,489,489,0
|
|
20240903,110700,5885419,489,489,489,489,0
|
|
20240903,110600,5885419,489,489,489,489,0
|
|
20240903,110500,5885419,489,489,489,489,0
|
|
20240903,110400,5885419,489,489,489,489,0
|
|
20240903,110300,5885419,489,489,489,489,0
|
|
20240903,110200,5885419,489,489,489,489,0
|
|
20240903,110100,5885419,489,489,489,489,0
|
|
20240903,110000,5885419,489,489,489,489,11
|
|
20240903,105900,5880040,489,489,489,489,0
|
|
20240903,105800,5880040,489,489,489,489,0
|
|
20240903,105700,5880040,489,488,489,488,18
|
|
20240903,105600,5871255,487,487,487,487,0
|
|
20240903,105500,5871255,487,487,487,487,0
|
|
20240903,105400,5871255,487,487,487,487,455
|
|
20240903,105300,5649670,487,487,487,487,0
|
|
20240903,105200,5649670,487,487,487,487,31
|
|
20240903,105100,5634573,487,487,487,487,0
|
|
20240903,105000,5634573,487,487,487,487,0
|
|
20240903,104900,5634573,487,487,487,487,0
|
|
20240903,104800,5634573,487,487,487,487,0
|
|
20240903,104700,5634573,487,487,487,487,3000
|
|
20240903,104600,4173573,487,487,487,487,0
|
|
20240903,104500,4173573,487,487,487,487,0
|
|
20240903,104400,4173573,487,487,487,487,0
|
|
20240903,104300,4173573,487,487,487,487,0
|
|
20240903,104200,4173573,487,487,487,487,0
|
|
20240903,104100,4173573,487,487,487,487,467
|
|
20240903,104000,3946144,488,488,488,488,1
|
|
20240903,103900,3945656,487,487,487,487,1533
|
|
20240903,103800,3199085,486,487,487,486,1579
|
|
20240903,103700,2430422,487,487,487,487,0
|
|
20240903,103600,2430422,487,487,487,487,0
|
|
20240903,103500,2430422,487,487,487,487,198
|
|
20240903,103400,2333996,488,488,488,488,0
|
|
20240903,103300,2333996,488,488,488,488,0
|
|
20240903,103200,2333996,488,488,488,488,0
|
|
20240903,103100,2333996,488,487,488,487,806
|
|
20240903,103000,1941473,488,488,488,488,0
|
|
20240903,102900,1941473,488,488,488,488,0
|
|
20240903,102800,1941473,488,488,488,488,0
|
|
20240903,102700,1941473,488,488,488,488,0
|
|
20240903,102600,1941473,488,488,488,488,0
|
|
20240903,102500,1941473,488,488,488,488,150
|
|
20240903,102400,1868273,489,489,489,489,0
|
|
20240903,102300,1868273,489,489,489,489,165
|
|
20240903,102200,1787588,489,489,489,489,0
|
|
20240903,102100,1787588,489,489,489,489,0
|
|
20240903,102000,1787588,489,489,489,489,0
|
|
20240903,101900,1787588,489,489,489,489,142
|
|
20240903,101800,1718150,489,489,489,489,0
|
|
20240903,101700,1718150,489,489,489,489,0
|
|
20240903,101600,1718150,489,489,489,489,0
|
|
20240903,101500,1718150,489,489,489,489,0
|
|
20240903,101400,1718150,489,489,489,489,0
|
|
20240903,101300,1718150,489,489,490,489,21
|
|
20240903,101200,1707880,489,489,489,489,1
|
|
20240903,101100,1707391,491,491,491,491,0
|
|
20240903,101000,1707391,491,491,491,491,0
|
|
20240903,100900,1707391,491,491,491,491,0
|
|
20240903,100800,1707391,491,491,491,491,0
|
|
20240903,100700,1707391,491,491,491,491,0
|
|
20240903,100600,1707391,491,491,491,491,0
|
|
20240903,100500,1707391,491,491,491,491,0
|
|
20240903,100400,1707391,491,491,491,491,0
|
|
20240903,100300,1707391,491,491,491,491,0
|
|
20240903,100200,1707391,491,490,491,490,4
|
|
20240903,100100,1705428,491,491,491,491,0
|
|
20240903,100000,1705428,491,490,491,490,2
|
|
20240903,095900,1704447,491,491,491,491,0
|
|
20240903,095800,1704447,491,491,491,491,0
|
|
20240903,095700,1704447,491,491,491,491,0
|
|
20240903,095600,1704447,491,491,491,491,0
|
|
20240903,095500,1704447,491,491,491,491,0
|
|
20240903,095400,1704447,491,491,491,491,0
|
|
20240903,095300,1704447,491,491,491,491,0
|
|
20240903,095200,1704447,491,491,491,491,0
|
|
20240903,095100,1704447,491,491,491,491,0
|
|
20240903,095000,1704447,491,491,491,491,0
|
|
20240903,094900,1704447,491,491,491,491,0
|
|
20240903,094800,1704447,491,490,491,490,11
|
|
20240903,094700,1699056,490,490,490,490,0
|
|
20240903,094600,1699056,490,490,490,490,0
|
|
20240903,094500,1699056,490,490,490,490,1000
|
|
20240903,094400,1209056,491,491,491,491,0
|
|
20240903,094300,1209056,491,491,491,491,0
|
|
20240903,094200,1209056,491,491,491,491,0
|
|
20240903,094100,1209056,491,491,491,491,0
|
|
20240903,094000,1209056,491,491,491,491,0
|
|
20240903,093900,1209056,491,491,491,491,0
|
|
20240903,093800,1209056,491,489,491,489,155
|
|
20240903,093700,1133111,489,489,489,489,10
|
|
20240903,093600,1128221,489,489,489,489,40
|
|
20240903,093500,1108661,490,490,490,490,0
|
|
20240903,093400,1108661,490,490,490,490,0
|
|
20240903,093300,1108661,490,490,490,490,1
|
|
20240903,093200,1108171,491,491,491,491,0
|
|
20240903,093100,1108171,491,490,491,490,10
|
|
20240903,093000,1103262,489,489,489,489,0
|
|
20240903,092900,1103262,489,489,489,489,300
|
|
20240903,092800,956562,492,492,492,492,0
|
|
20240903,092700,956562,492,492,492,492,0
|
|
20240903,092600,956562,492,492,492,492,0
|
|
20240903,092500,956562,492,492,492,492,0
|
|
20240903,092400,956562,492,492,492,492,0
|
|
20240903,092300,956562,492,492,492,492,0
|
|
20240903,092200,956562,492,492,492,492,0
|
|
20240903,092100,956562,492,492,492,492,0
|
|
20240903,092000,956562,492,492,492,492,0
|
|
20240903,091900,956562,492,492,492,492,0
|
|
20240903,091800,956562,492,492,492,492,0
|
|
20240903,091700,956562,492,492,492,492,0
|
|
20240903,091600,956562,492,492,492,492,0
|
|
20240903,091500,956562,492,492,492,492,0
|
|
20240903,091400,956562,492,492,492,492,0
|
|
20240903,091300,956562,492,492,492,492,0
|
|
20240903,091200,956562,492,492,492,492,0
|
|
20240903,091100,956562,492,492,492,492,0
|
|
20240903,091000,956562,492,492,492,492,0
|
|
20240903,090900,956562,492,492,492,492,0
|
|
20240903,090800,956562,492,492,492,492,0
|
|
20240903,090700,956562,492,492,492,492,0
|
|
20240903,090600,956562,492,492,492,492,0
|
|
20240903,090500,956562,492,492,492,492,0
|
|
20240903,090400,956562,492,492,492,492,1
|
|
20240903,090300,956070,487,487,487,487,0
|
|
20240903,090200,956070,487,487,487,487,100
|
|
20240903,090100,907370,494,494,494,494,0
|
|
20240903,090000,907370,494,486,494,486,1867
|