599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185600,73247481,472,472,472,472,8118
|
|
20240904,185500,73247481,472,472,472,472,0
|
|
20240904,185400,73247481,472,472,472,472,0
|
|
20240904,185300,73247481,472,472,472,472,0
|
|
20240904,185200,73247481,472,472,472,472,0
|
|
20240904,185100,73247481,472,472,472,472,0
|
|
20240904,185000,73247481,472,472,472,472,0
|
|
20240904,184900,73247481,472,472,472,472,0
|
|
20240904,184800,73247481,472,472,472,472,0
|
|
20240904,184700,73247481,472,472,472,472,0
|
|
20240904,184600,73247481,472,472,472,472,0
|
|
20240904,184500,73247481,472,472,472,472,0
|
|
20240904,184400,73247481,472,472,472,472,0
|
|
20240904,184300,73247481,472,472,472,472,0
|
|
20240904,184200,73247481,472,472,472,472,0
|
|
20240904,184100,73247481,472,472,472,472,0
|
|
20240904,184000,73247481,472,472,472,472,0
|
|
20240904,183900,73247481,472,472,472,472,0
|
|
20240904,183800,73247481,472,472,472,472,0
|
|
20240904,183700,73247481,472,472,472,472,0
|
|
20240904,183600,73247481,472,472,472,472,0
|
|
20240904,183500,73247481,472,472,472,472,0
|
|
20240904,183400,73247481,472,472,472,472,0
|
|
20240904,183300,73247481,472,472,472,472,0
|
|
20240904,183200,73247481,472,472,472,472,0
|
|
20240904,183100,73247481,472,472,472,472,0
|
|
20240904,183000,73247481,472,472,472,472,0
|
|
20240904,182900,73247481,472,472,472,472,0
|
|
20240904,182800,73247481,472,472,472,472,0
|
|
20240904,182700,73247481,472,472,472,472,0
|
|
20240904,182600,73247481,472,472,472,472,8118
|
|
20240904,182500,73247481,472,472,472,472,0
|
|
20240904,182400,73247481,472,472,472,472,0
|
|
20240904,182300,73247481,472,472,472,472,0
|
|
20240904,182200,73247481,472,472,472,472,0
|
|
20240904,182100,73247481,472,472,472,472,0
|
|
20240904,182000,73247481,472,472,472,472,0
|
|
20240904,181900,73247481,472,472,472,472,0
|
|
20240904,181800,73247481,472,472,472,472,0
|
|
20240904,181700,73247481,472,472,472,472,0
|
|
20240904,181600,73247481,472,472,472,472,0
|
|
20240904,181500,73247481,472,472,472,472,0
|
|
20240904,181400,73247481,472,472,472,472,0
|
|
20240904,181300,73247481,472,472,472,472,0
|
|
20240904,181200,73247481,472,472,472,472,0
|
|
20240904,181100,73247481,472,472,472,472,0
|
|
20240904,181000,73247481,472,472,472,472,0
|
|
20240904,180900,73247481,472,472,472,472,0
|
|
20240904,180800,73247481,472,472,472,472,0
|
|
20240904,180700,73247481,472,472,472,472,0
|
|
20240904,180600,73247481,472,472,472,472,0
|
|
20240904,180500,73247481,472,472,472,472,0
|
|
20240904,180400,73247481,472,472,472,472,0
|
|
20240904,180300,73247481,472,472,472,472,0
|
|
20240904,180200,73247481,472,472,472,472,0
|
|
20240904,180100,73247481,472,472,472,472,0
|
|
20240904,180000,73247481,472,472,472,472,0
|
|
20240904,175900,73247481,472,472,472,472,0
|
|
20240904,175800,73247481,472,472,472,472,0
|
|
20240904,175700,73247481,472,472,472,472,0
|
|
20240904,175600,73247481,472,472,472,472,8118
|
|
20240904,175500,73247481,472,472,472,472,0
|
|
20240904,175400,73247481,472,472,472,472,0
|
|
20240904,175300,73247481,472,472,472,472,0
|
|
20240904,175200,73247481,472,472,472,472,0
|
|
20240904,175100,73247481,472,472,472,472,0
|
|
20240904,175000,73247481,472,472,472,472,0
|
|
20240904,174900,73247481,472,472,472,472,0
|
|
20240904,174800,73247481,472,472,472,472,0
|
|
20240904,174700,73247481,472,472,472,472,0
|
|
20240904,174600,73247481,472,472,472,472,0
|
|
20240904,174500,73247481,472,472,472,472,0
|
|
20240904,174400,73247481,472,472,472,472,0
|
|
20240904,174300,73247481,472,472,472,472,0
|
|
20240904,174200,73247481,472,472,472,472,0
|
|
20240904,174100,73247481,472,472,472,472,0
|
|
20240904,174000,73247481,472,472,472,472,0
|
|
20240904,173900,73247481,472,472,472,472,0
|
|
20240904,173800,73247481,472,472,472,472,0
|
|
20240904,173700,73247481,472,472,472,472,0
|
|
20240904,173600,73247481,472,472,472,472,0
|
|
20240904,173500,73247481,472,472,472,472,0
|
|
20240904,173400,73247481,472,472,472,472,0
|
|
20240904,173300,73247481,472,472,472,472,0
|
|
20240904,173200,73247481,472,472,472,472,0
|
|
20240904,173100,73247481,472,472,472,472,0
|
|
20240904,173000,73247481,472,472,472,472,0
|
|
20240904,172900,73247481,472,472,472,472,0
|
|
20240904,172800,73247481,472,472,472,472,0
|
|
20240904,172700,73247481,472,472,472,472,0
|
|
20240904,172600,73247481,472,472,472,472,8118
|
|
20240904,172500,73247481,472,472,472,472,0
|
|
20240904,172400,73247481,472,472,472,472,0
|
|
20240904,172300,73247481,472,472,472,472,0
|
|
20240904,172200,73247481,472,472,472,472,0
|
|
20240904,172100,73247481,472,472,472,472,0
|
|
20240904,172000,73247481,472,472,472,472,0
|
|
20240904,171900,73247481,472,472,472,472,0
|
|
20240904,171800,73247481,472,472,472,472,0
|
|
20240904,171700,73247481,472,472,472,472,0
|
|
20240904,171600,73247481,472,472,472,472,0
|
|
20240904,171500,73247481,472,472,472,472,0
|
|
20240904,171400,73247481,472,472,472,472,0
|
|
20240904,171300,73247481,472,472,472,472,0
|
|
20240904,171200,73247481,472,472,472,472,0
|
|
20240904,171100,73247481,472,472,472,472,0
|
|
20240904,171000,73247481,472,472,472,472,0
|
|
20240904,170900,73247481,472,472,472,472,0
|
|
20240904,170800,73247481,472,472,472,472,0
|
|
20240904,170700,73247481,472,472,472,472,0
|
|
20240904,170600,73247481,472,472,472,472,0
|
|
20240904,170500,73247481,472,472,472,472,0
|
|
20240904,170400,73247481,472,472,472,472,0
|
|
20240904,170300,73247481,472,472,472,472,0
|
|
20240904,170200,73247481,472,472,472,472,0
|
|
20240904,170100,73247481,472,472,472,472,0
|
|
20240904,170000,73247481,472,472,472,472,0
|
|
20240904,165900,73247481,472,472,472,472,0
|
|
20240904,165800,73247481,472,472,472,472,0
|
|
20240904,165700,73247481,472,472,472,472,0
|
|
20240904,165600,73247481,472,472,472,472,8118
|
|
20240904,165500,73247481,472,472,472,472,0
|
|
20240904,165400,73247481,472,472,472,472,0
|
|
20240904,165300,73247481,472,472,472,472,0
|
|
20240904,165200,73247481,472,472,472,472,0
|
|
20240904,165100,73247481,472,472,472,472,0
|
|
20240904,165000,73247481,472,472,472,472,0
|
|
20240904,164900,73247481,472,472,472,472,0
|
|
20240904,164800,73247481,472,472,472,472,0
|
|
20240904,164700,73247481,472,472,472,472,0
|
|
20240904,164600,73247481,472,472,472,472,0
|
|
20240904,164500,73247481,472,472,472,472,0
|
|
20240904,164400,73247481,472,472,472,472,0
|
|
20240904,164300,73247481,472,472,472,472,0
|
|
20240904,164200,73247481,472,472,472,472,0
|
|
20240904,164100,73247481,472,472,472,472,0
|
|
20240904,164000,73247481,472,472,472,472,0
|
|
20240904,163900,73247481,472,472,472,472,0
|
|
20240904,163800,73247481,472,472,472,472,0
|
|
20240904,163700,73247481,472,472,472,472,0
|
|
20240904,163600,73247481,472,472,472,472,0
|
|
20240904,163500,73247481,472,472,472,472,0
|
|
20240904,163400,73247481,472,472,472,472,0
|
|
20240904,163300,73247481,472,472,472,472,0
|
|
20240904,163200,73247481,472,472,472,472,0
|
|
20240904,163100,73247481,472,472,472,472,0
|
|
20240904,163000,73247481,472,472,472,472,0
|
|
20240904,162900,73247481,472,472,472,472,0
|
|
20240904,162800,73247481,472,472,472,472,0
|
|
20240904,162700,73247481,472,472,472,472,0
|
|
20240904,162600,73247481,472,472,472,472,8118
|
|
20240904,162500,73247481,472,472,472,472,0
|
|
20240904,162400,73247481,472,472,472,472,0
|
|
20240904,162300,73247481,472,472,472,472,0
|
|
20240904,162200,73247481,472,472,472,472,0
|
|
20240904,162100,73247481,472,472,472,472,0
|
|
20240904,162000,73247481,472,472,472,472,0
|
|
20240904,161900,73247481,472,472,472,472,0
|
|
20240904,161800,73247481,472,472,472,472,0
|
|
20240904,161700,73247481,472,472,472,472,0
|
|
20240904,161600,73247481,472,472,472,472,0
|
|
20240904,161500,73247481,472,472,472,472,0
|
|
20240904,161400,73247481,472,472,472,472,0
|
|
20240904,161300,73247481,472,472,472,472,0
|
|
20240904,161200,73247481,472,472,472,472,0
|
|
20240904,161100,73247481,472,472,472,472,0
|
|
20240904,161000,73247481,472,472,472,472,0
|
|
20240904,160900,73247481,472,472,472,472,0
|
|
20240904,160800,73247481,472,472,472,472,0
|
|
20240904,160700,73247481,472,472,472,472,0
|
|
20240904,160600,73247481,472,472,472,472,0
|
|
20240904,160500,73247481,472,472,472,472,0
|
|
20240904,160400,73247481,472,472,472,472,0
|
|
20240904,160300,73247481,472,472,472,472,0
|
|
20240904,160200,73247481,472,472,472,472,0
|
|
20240904,160100,73247481,472,472,472,472,0
|
|
20240904,160000,73247481,472,472,472,472,0
|
|
20240904,155900,73247481,472,472,472,472,0
|
|
20240904,155800,73247481,472,472,472,472,0
|
|
20240904,155700,73247481,472,472,472,472,0
|
|
20240904,155600,73247481,472,472,472,472,8118
|
|
20240904,155500,73247481,472,472,472,472,0
|
|
20240904,155400,73247481,472,472,472,472,0
|
|
20240904,155300,73247481,472,472,472,472,0
|
|
20240904,155200,73247481,472,472,472,472,0
|
|
20240904,155100,73247481,472,472,472,472,0
|
|
20240904,155000,73247481,472,472,472,472,0
|
|
20240904,154900,73247481,472,472,472,472,0
|
|
20240904,154800,73247481,472,472,472,472,0
|
|
20240904,154700,73247481,472,472,472,472,0
|
|
20240904,154600,73247481,472,472,472,472,0
|
|
20240904,154500,73247481,472,472,472,472,0
|
|
20240904,154400,73247481,472,472,472,472,0
|
|
20240904,154300,73247481,472,472,472,472,0
|
|
20240904,154200,73247481,472,472,472,472,0
|
|
20240904,154100,73247481,472,472,472,472,0
|
|
20240904,154000,73247481,472,472,472,472,0
|
|
20240904,153900,73247481,472,472,472,472,0
|
|
20240904,153800,73247481,472,472,472,472,0
|
|
20240904,153700,73247481,472,472,472,472,0
|
|
20240904,153600,73247481,472,472,472,472,0
|
|
20240904,153500,73247481,472,472,472,472,0
|
|
20240904,153400,73247481,472,472,472,472,0
|
|
20240904,153300,73247481,472,472,472,472,0
|
|
20240904,153200,73247481,472,472,472,472,0
|
|
20240904,153100,73247481,472,472,472,472,0
|
|
20240904,153000,73247481,472,472,472,472,8118
|
|
20240904,152900,69415785,477,477,477,477,0
|
|
20240904,152800,69415785,477,477,477,477,0
|
|
20240904,152700,69415785,477,477,477,477,0
|
|
20240904,152600,69415785,477,477,477,477,0
|
|
20240904,152500,69415785,477,477,477,477,0
|
|
20240904,152400,69415785,477,477,477,477,0
|
|
20240904,152300,69415785,477,477,477,477,0
|
|
20240904,152200,69415785,477,477,477,477,0
|
|
20240904,152100,69415785,477,477,477,477,0
|
|
20240904,152000,69415785,477,477,477,477,0
|
|
20240904,151900,69415785,477,475,477,474,413
|
|
20240904,151800,69220012,477,477,477,477,1
|
|
20240904,151700,69219535,478,478,478,478,0
|
|
20240904,151600,69219535,478,478,478,478,0
|
|
20240904,151500,69219535,478,478,478,478,0
|
|
20240904,151400,69219535,478,478,478,478,1
|
|
20240904,151300,69219057,475,478,478,475,3420
|
|
20240904,151200,67593303,478,478,478,478,1
|
|
20240904,151100,67592825,476,474,476,474,411
|
|
20240904,151000,67398005,474,474,474,474,500
|
|
20240904,150900,67161005,474,474,474,474,0
|
|
20240904,150800,67161005,474,474,474,474,0
|
|
20240904,150700,67161005,474,474,474,474,0
|
|
20240904,150600,67161005,474,474,474,474,0
|
|
20240904,150500,67161005,474,474,474,474,1111
|
|
20240904,150400,66634391,474,474,474,474,0
|
|
20240904,150300,66634391,474,474,474,474,0
|
|
20240904,150200,66634391,474,474,474,474,0
|
|
20240904,150100,66634391,474,474,474,474,0
|
|
20240904,150000,66634391,474,474,474,474,0
|
|
20240904,145900,66634391,474,474,474,474,0
|
|
20240904,145800,66634391,474,474,474,474,0
|
|
20240904,145700,66634391,474,474,474,474,0
|
|
20240904,145600,66634391,474,474,474,474,0
|
|
20240904,145500,66634391,474,474,474,474,0
|
|
20240904,145400,66634391,474,474,474,474,0
|
|
20240904,145300,66634391,474,474,474,474,0
|
|
20240904,145200,66634391,474,474,474,474,1
|
|
20240904,145100,66633917,473,474,474,473,170
|
|
20240904,145000,66553467,474,473,474,473,5907
|
|
20240904,144900,63758196,474,477,480,474,29550
|
|
20240904,144800,49690643,477,477,477,477,0
|
|
20240904,144700,49690643,477,477,477,477,0
|
|
20240904,144600,49690643,477,477,477,477,10
|
|
20240904,144500,49685873,477,477,477,477,10
|
|
20240904,144400,49681103,476,476,476,476,0
|
|
20240904,144300,49681103,476,475,476,475,719
|
|
20240904,144200,49338989,476,476,476,476,0
|
|
20240904,144100,49338989,476,476,476,476,13
|
|
20240904,144000,49332801,476,476,476,476,1
|
|
20240904,143900,49332325,475,475,475,475,0
|
|
20240904,143800,49332325,475,475,475,475,2337
|
|
20240904,143700,48222250,475,475,475,475,1
|
|
20240904,143600,48221775,474,474,474,474,0
|
|
20240904,143500,48221775,474,474,474,474,630
|
|
20240904,143400,47923155,475,475,475,475,0
|
|
20240904,143300,47923155,475,475,475,475,1
|
|
20240904,143200,47922680,474,474,474,474,90
|
|
20240904,143100,47880020,475,475,475,475,0
|
|
20240904,143000,47880020,475,475,475,475,1
|
|
20240904,142900,47879545,474,474,474,474,360
|
|
20240904,142800,47708905,474,474,474,474,0
|
|
20240904,142700,47708905,474,474,474,474,1130
|
|
20240904,142600,47173285,476,476,476,476,0
|
|
20240904,142500,47173285,476,476,476,476,0
|
|
20240904,142400,47173285,476,476,476,476,0
|
|
20240904,142300,47173285,476,476,476,476,0
|
|
20240904,142200,47173285,476,476,476,476,0
|
|
20240904,142100,47173285,476,476,476,476,0
|
|
20240904,142000,47173285,476,476,476,476,1
|
|
20240904,141900,47172809,474,474,474,474,130
|
|
20240904,141800,47111189,476,476,476,476,0
|
|
20240904,141700,47111189,476,476,476,476,0
|
|
20240904,141600,47111189,476,476,476,476,10
|
|
20240904,141500,47106429,476,476,476,476,0
|
|
20240904,141400,47106429,476,476,476,476,0
|
|
20240904,141300,47106429,476,476,476,476,1
|
|
20240904,141200,47105953,474,474,474,474,0
|
|
20240904,141100,47105953,474,474,474,474,130
|
|
20240904,141000,47044333,476,475,476,475,2
|
|
20240904,140900,47043382,473,473,473,473,0
|
|
20240904,140800,47043382,473,473,473,473,0
|
|
20240904,140700,47043382,473,473,473,473,0
|
|
20240904,140600,47043382,473,473,473,473,1904
|
|
20240904,140500,46142790,473,473,473,473,0
|
|
20240904,140400,46142790,473,473,473,473,0
|
|
20240904,140300,46142790,473,473,473,473,130
|
|
20240904,140200,46081300,477,477,477,477,0
|
|
20240904,140100,46081300,477,477,477,477,0
|
|
20240904,140000,46081300,477,477,477,477,0
|
|
20240904,135900,46081300,477,477,477,477,0
|
|
20240904,135800,46081300,477,475,477,475,2
|
|
20240904,135700,46080348,477,475,477,475,2
|
|
20240904,135600,46079396,473,473,473,473,0
|
|
20240904,135500,46079396,473,474,474,473,130
|
|
20240904,135400,46017879,476,476,476,476,0
|
|
20240904,135300,46017879,476,476,476,476,0
|
|
20240904,135200,46017879,476,476,476,476,0
|
|
20240904,135100,46017879,476,476,476,476,0
|
|
20240904,135000,46017879,476,476,476,476,0
|
|
20240904,134900,46017879,476,476,476,476,0
|
|
20240904,134800,46017879,476,476,476,476,0
|
|
20240904,134700,46017879,476,474,477,474,155
|
|
20240904,134600,45944350,477,477,477,477,0
|
|
20240904,134500,45944350,477,477,477,477,0
|
|
20240904,134400,45944350,477,477,477,477,0
|
|
20240904,134300,45944350,477,476,477,476,2
|
|
20240904,134200,45943397,477,477,477,477,0
|
|
20240904,134100,45943397,477,477,477,477,0
|
|
20240904,134000,45943397,477,476,477,476,2
|
|
20240904,133900,45942444,473,473,473,473,130
|
|
20240904,133800,45880954,473,473,473,473,0
|
|
20240904,133700,45880954,473,473,473,473,0
|
|
20240904,133600,45880954,473,473,473,473,0
|
|
20240904,133500,45880954,473,473,473,473,0
|
|
20240904,133400,45880954,473,473,473,473,0
|
|
20240904,133300,45880954,473,473,473,473,0
|
|
20240904,133200,45880954,473,473,473,473,0
|
|
20240904,133100,45880954,473,473,473,473,130
|
|
20240904,133000,45819464,477,477,477,477,0
|
|
20240904,132900,45819464,477,477,477,477,0
|
|
20240904,132800,45819464,477,477,477,477,0
|
|
20240904,132700,45819464,477,477,477,477,0
|
|
20240904,132600,45819464,477,477,477,477,0
|
|
20240904,132500,45819464,477,477,477,477,0
|
|
20240904,132400,45819464,477,477,477,477,0
|
|
20240904,132300,45819464,477,473,477,473,132
|
|
20240904,132200,45757022,477,477,477,477,0
|
|
20240904,132100,45757022,477,477,477,477,0
|
|
20240904,132000,45757022,477,475,477,475,2
|
|
20240904,131900,45756070,473,473,473,473,0
|
|
20240904,131800,45756070,473,473,473,473,0
|
|
20240904,131700,45756070,473,473,473,473,1
|
|
20240904,131600,45755597,473,473,473,473,0
|
|
20240904,131500,45755597,473,473,473,473,131
|
|
20240904,131400,45693634,477,477,477,477,0
|
|
20240904,131300,45693634,477,477,477,477,0
|
|
20240904,131200,45693634,477,477,477,477,0
|
|
20240904,131100,45693634,477,477,477,477,0
|
|
20240904,131000,45693634,477,477,477,477,0
|
|
20240904,130900,45693634,477,477,477,477,0
|
|
20240904,130800,45693634,477,475,477,475,2
|
|
20240904,130700,45692682,477,473,477,473,133
|
|
20240904,130600,45629767,477,477,477,477,0
|
|
20240904,130500,45629767,477,477,477,477,0
|
|
20240904,130400,45629767,477,475,477,475,2
|
|
20240904,130300,45628815,477,474,477,474,1640
|
|
20240904,130200,44851451,474,474,474,474,0
|
|
20240904,130100,44851451,474,474,474,474,0
|
|
20240904,130000,44851451,474,474,474,474,2362
|
|
20240904,125900,43731863,477,475,477,474,133
|
|
20240904,125800,43668781,477,477,477,477,0
|
|
20240904,125700,43668781,477,477,477,477,0
|
|
20240904,125600,43668781,477,477,477,477,0
|
|
20240904,125500,43668781,477,476,477,476,2
|
|
20240904,125400,43667828,474,474,474,474,0
|
|
20240904,125300,43667828,474,474,474,474,0
|
|
20240904,125200,43667828,474,474,474,474,0
|
|
20240904,125100,43667828,474,475,475,474,131
|
|
20240904,125000,43605724,477,477,477,477,0
|
|
20240904,124900,43605724,477,476,477,476,201
|
|
20240904,124800,43510047,476,476,476,476,0
|
|
20240904,124700,43510047,476,476,476,476,0
|
|
20240904,124600,43510047,476,476,476,476,0
|
|
20240904,124500,43510047,476,476,476,476,0
|
|
20240904,124400,43510047,476,476,476,476,1
|
|
20240904,124300,43509571,474,475,475,474,131
|
|
20240904,124200,43447472,474,474,474,474,0
|
|
20240904,124100,43447472,474,474,474,474,0
|
|
20240904,124000,43447472,474,474,474,474,0
|
|
20240904,123900,43447472,474,474,474,474,40
|
|
20240904,123800,43428512,474,474,474,474,0
|
|
20240904,123700,43428512,474,474,474,474,0
|
|
20240904,123600,43428512,474,474,474,474,100
|
|
20240904,123500,43381112,474,474,474,474,552
|
|
20240904,123400,43119464,475,475,475,475,79
|
|
20240904,123300,43081939,475,475,475,475,0
|
|
20240904,123200,43081939,475,475,475,475,0
|
|
20240904,123100,43081939,475,475,475,475,0
|
|
20240904,123000,43081939,475,475,475,475,0
|
|
20240904,122900,43081939,475,475,475,475,0
|
|
20240904,122800,43081939,475,475,475,475,0
|
|
20240904,122700,43081939,475,475,475,475,131
|
|
20240904,122600,43019714,479,479,479,479,0
|
|
20240904,122500,43019714,479,479,479,479,0
|
|
20240904,122400,43019714,479,477,479,477,15
|
|
20240904,122300,43012531,479,479,479,479,0
|
|
20240904,122200,43012531,479,477,479,477,2
|
|
20240904,122100,43011575,474,474,474,474,0
|
|
20240904,122000,43011575,474,474,474,474,0
|
|
20240904,121900,43011575,474,474,474,474,131
|
|
20240904,121800,42949481,474,474,474,474,0
|
|
20240904,121700,42949481,474,474,474,474,0
|
|
20240904,121600,42949481,474,474,474,474,0
|
|
20240904,121500,42949481,474,474,474,474,1
|
|
20240904,121400,42949007,476,476,476,476,1
|
|
20240904,121300,42948531,479,479,479,479,0
|
|
20240904,121200,42948531,479,479,479,479,0
|
|
20240904,121100,42948531,479,476,479,476,2
|
|
20240904,121000,42947576,474,474,474,474,50
|
|
20240904,120900,42923876,473,474,474,473,4407
|
|
20240904,120800,40835364,475,477,477,475,9222
|
|
20240904,120700,36453653,480,480,480,480,0
|
|
20240904,120600,36453653,480,479,480,479,2
|
|
20240904,120500,36452694,480,480,480,480,0
|
|
20240904,120400,36452694,480,480,480,480,0
|
|
20240904,120300,36452694,480,479,480,479,2
|
|
20240904,120200,36451735,480,480,480,480,0
|
|
20240904,120100,36451735,480,480,480,480,0
|
|
20240904,120000,36451735,480,480,480,480,0
|
|
20240904,115900,36451735,480,480,480,480,0
|
|
20240904,115800,36451735,480,480,480,480,0
|
|
20240904,115700,36451735,480,480,480,480,0
|
|
20240904,115600,36451735,480,479,480,479,2
|
|
20240904,115500,36450776,479,479,479,479,0
|
|
20240904,115400,36450776,479,479,479,479,0
|
|
20240904,115300,36450776,479,479,479,479,0
|
|
20240904,115200,36450776,479,479,479,479,0
|
|
20240904,115100,36450776,479,479,479,479,1
|
|
20240904,115000,36450297,479,479,479,479,0
|
|
20240904,114900,36450297,479,479,479,479,0
|
|
20240904,114800,36450297,479,479,479,479,15
|
|
20240904,114700,36443112,479,479,479,479,1
|
|
20240904,114600,36442633,480,480,480,480,0
|
|
20240904,114500,36442633,480,480,480,480,0
|
|
20240904,114400,36442633,480,479,480,479,132
|
|
20240904,114300,36379274,480,480,480,480,0
|
|
20240904,114200,36379274,480,480,480,480,0
|
|
20240904,114100,36379274,480,480,480,480,0
|
|
20240904,114000,36379274,480,480,480,480,0
|
|
20240904,113900,36379274,480,479,480,479,2
|
|
20240904,113800,36378315,477,477,477,477,0
|
|
20240904,113700,36378315,477,477,477,477,0
|
|
20240904,113600,36378315,477,477,477,477,0
|
|
20240904,113500,36378315,477,477,477,477,0
|
|
20240904,113400,36378315,477,477,477,477,59
|
|
20240904,113300,36350172,477,477,477,477,1
|
|
20240904,113200,36349695,477,477,479,477,3
|
|
20240904,113100,36348262,475,475,475,475,0
|
|
20240904,113000,36348262,475,475,475,475,0
|
|
20240904,112900,36348262,475,475,475,475,0
|
|
20240904,112800,36348262,475,475,475,475,0
|
|
20240904,112700,36348262,475,475,475,475,0
|
|
20240904,112600,36348262,475,476,476,475,2101
|
|
20240904,112500,35350099,479,479,479,479,0
|
|
20240904,112400,35350099,479,478,479,478,10
|
|
20240904,112300,35345310,476,476,476,476,1
|
|
20240904,112200,35344834,478,478,478,478,0
|
|
20240904,112100,35344834,478,478,478,478,0
|
|
20240904,112000,35344834,478,478,478,478,0
|
|
20240904,111900,35344834,478,478,478,478,0
|
|
20240904,111800,35344834,478,478,478,478,0
|
|
20240904,111700,35344834,478,478,478,478,0
|
|
20240904,111600,35344834,478,478,478,478,0
|
|
20240904,111500,35344834,478,478,478,478,0
|
|
20240904,111400,35344834,478,478,478,478,0
|
|
20240904,111300,35344834,478,478,478,478,0
|
|
20240904,111200,35344834,478,478,478,478,0
|
|
20240904,111100,35344834,478,478,478,478,10
|
|
20240904,111000,35340054,477,477,477,477,310
|
|
20240904,110900,35192184,479,479,479,479,0
|
|
20240904,110800,35192184,479,479,479,479,0
|
|
20240904,110700,35192184,479,479,479,479,0
|
|
20240904,110600,35192184,479,479,479,479,0
|
|
20240904,110500,35192184,479,479,479,479,0
|
|
20240904,110400,35192184,479,479,479,479,22
|
|
20240904,110300,35181646,479,479,479,479,0
|
|
20240904,110200,35181646,479,479,479,479,10
|
|
20240904,110100,35176856,479,479,479,479,0
|
|
20240904,110000,35176856,479,479,479,479,0
|
|
20240904,105900,35176856,479,479,479,479,0
|
|
20240904,105800,35176856,479,479,479,479,0
|
|
20240904,105700,35176856,479,479,479,479,0
|
|
20240904,105600,35176856,479,479,479,479,0
|
|
20240904,105500,35176856,479,479,479,479,0
|
|
20240904,105400,35176856,479,479,479,479,0
|
|
20240904,105300,35176856,479,479,479,479,0
|
|
20240904,105200,35176856,479,479,479,479,4
|
|
20240904,105100,35174940,479,479,479,479,0
|
|
20240904,105000,35174940,479,479,479,479,8
|
|
20240904,104900,35171108,480,480,480,480,0
|
|
20240904,104800,35171108,480,480,480,480,0
|
|
20240904,104700,35171108,480,480,480,480,0
|
|
20240904,104600,35171108,480,480,480,480,0
|
|
20240904,104500,35171108,480,480,480,480,0
|
|
20240904,104400,35171108,480,478,480,478,2
|
|
20240904,104300,35170150,480,480,480,480,0
|
|
20240904,104200,35170150,480,480,480,480,0
|
|
20240904,104100,35170150,480,480,480,480,0
|
|
20240904,104000,35170150,480,478,480,478,3
|
|
20240904,103900,35168713,476,476,476,476,0
|
|
20240904,103800,35168713,476,476,476,476,0
|
|
20240904,103700,35168713,476,474,480,474,4045
|
|
20240904,103600,33251373,474,474,474,474,1
|
|
20240904,103500,33250899,474,474,474,474,2
|
|
20240904,103400,33249951,473,473,473,473,2
|
|
20240904,103300,33249005,472,472,472,472,0
|
|
20240904,103200,33249005,472,472,472,472,0
|
|
20240904,103100,33249005,472,472,472,472,258
|
|
20240904,103000,33127229,473,473,473,473,12
|
|
20240904,102900,33121553,474,474,474,474,0
|
|
20240904,102800,33121553,474,474,474,474,0
|
|
20240904,102700,33121553,474,474,474,474,0
|
|
20240904,102600,33121553,474,474,474,474,0
|
|
20240904,102500,33121553,474,474,474,474,0
|
|
20240904,102400,33121553,474,474,474,474,5
|
|
20240904,102300,33119183,474,474,474,474,19
|
|
20240904,102200,33110177,474,472,474,472,240
|
|
20240904,102100,32996657,474,474,474,474,0
|
|
20240904,102000,32996657,474,474,474,474,0
|
|
20240904,101900,32996657,474,474,474,474,5
|
|
20240904,101800,32994287,474,474,474,474,5
|
|
20240904,101700,32991917,474,474,474,474,64
|
|
20240904,101600,32961581,471,471,471,471,0
|
|
20240904,101500,32961581,471,471,471,471,0
|
|
20240904,101400,32961581,471,473,473,470,22774
|
|
20240904,101300,22244392,471,477,477,471,19590
|
|
20240904,101200,12950622,477,477,477,477,0
|
|
20240904,101100,12950622,477,477,477,477,0
|
|
20240904,101000,12950622,477,477,477,477,1000
|
|
20240904,100900,12473622,478,478,478,478,4
|
|
20240904,100800,12471710,478,478,478,478,0
|
|
20240904,100700,12471710,478,478,478,478,0
|
|
20240904,100600,12471710,478,478,478,478,0
|
|
20240904,100500,12471710,478,478,478,478,0
|
|
20240904,100400,12471710,478,478,478,478,30
|
|
20240904,100300,12457370,478,478,478,478,0
|
|
20240904,100200,12457370,478,479,479,478,83
|
|
20240904,100100,12417614,479,479,480,479,124
|
|
20240904,100000,12358217,479,479,479,479,4
|
|
20240904,095900,12356301,479,479,479,479,21
|
|
20240904,095800,12346242,479,479,480,479,13
|
|
20240904,095700,12340013,479,479,480,477,2024
|
|
20240904,095600,11374516,479,479,479,479,10
|
|
20240904,095500,11369726,479,479,480,479,22
|
|
20240904,095400,11359173,479,479,479,479,24
|
|
20240904,095300,11347677,479,479,479,479,10
|
|
20240904,095200,11342887,479,479,481,479,23
|
|
20240904,095100,11331853,479,479,479,479,5
|
|
20240904,095000,11329458,481,481,481,481,1
|
|
20240904,094900,11328977,479,479,479,479,1
|
|
20240904,094800,11328498,477,477,477,477,500
|
|
20240904,094700,11089998,477,479,481,477,517
|
|
20240904,094600,10843383,477,477,477,477,2500
|
|
20240904,094500,9650883,477,479,479,477,20
|
|
20240904,094400,9641333,480,480,480,480,200
|
|
20240904,094300,9545333,479,479,479,479,0
|
|
20240904,094200,9545333,479,479,479,479,0
|
|
20240904,094100,9545333,479,479,479,479,1
|
|
20240904,094000,9544854,479,479,479,479,1
|
|
20240904,093900,9544375,479,479,479,479,0
|
|
20240904,093800,9544375,479,479,479,479,1
|
|
20240904,093700,9543896,477,477,477,477,26
|
|
20240904,093600,9531494,477,477,477,477,26
|
|
20240904,093500,9519092,480,479,480,479,12
|
|
20240904,093400,9513334,480,479,480,477,66
|
|
20240904,093300,9481763,477,479,479,477,59
|
|
20240904,093200,9453553,478,478,478,478,102
|
|
20240904,093100,9404797,477,477,477,477,0
|
|
20240904,093000,9404797,477,477,477,477,26
|
|
20240904,092900,9392395,478,477,478,477,235
|
|
20240904,092800,9280091,476,476,476,476,26
|
|
20240904,092700,9267715,476,477,477,476,26
|
|
20240904,092600,9255315,477,477,477,477,200
|
|
20240904,092500,9159915,477,480,480,477,27
|
|
20240904,092400,9147033,477,477,477,477,395
|
|
20240904,092300,8958618,480,476,480,476,27
|
|
20240904,092200,8945762,480,477,480,476,1477
|
|
20240904,092100,8242588,476,476,480,476,266
|
|
20240904,092000,8115492,476,480,480,476,36
|
|
20240904,091900,8098316,480,476,480,476,30
|
|
20240904,091800,8084020,476,476,476,476,26
|
|
20240904,091700,8071644,475,475,475,475,0
|
|
20240904,091600,8071644,475,477,477,475,526
|
|
20240904,091500,7820794,481,482,482,478,175
|
|
20240904,091400,7737097,483,478,483,478,271
|
|
20240904,091300,7606817,478,478,478,478,0
|
|
20240904,091200,7606817,478,481,483,478,266
|
|
20240904,091100,7478669,478,483,483,478,27
|
|
20240904,091000,7465758,478,478,478,478,26
|
|
20240904,090900,7453330,482,478,482,477,3039
|
|
20240904,090800,5989646,482,482,482,482,1
|
|
20240904,090700,5989164,477,477,477,477,26
|
|
20240904,090600,5976762,478,478,478,478,1803
|
|
20240904,090500,5114928,484,483,484,478,149
|
|
20240904,090400,5042969,483,483,483,483,1
|
|
20240904,090300,5042486,478,478,487,478,3827
|
|
20240904,090200,3213171,478,478,478,478,177
|
|
20240904,090100,3128565,480,480,480,480,5150
|
|
20240904,090000,656565,481,481,481,481,1365
|