600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185700,9504233,486,486,486,486,430
|
|
20240924,185600,9504233,486,486,486,486,0
|
|
20240924,185500,9504233,486,486,486,486,0
|
|
20240924,185400,9504233,486,486,486,486,0
|
|
20240924,185300,9504233,486,486,486,486,0
|
|
20240924,185200,9504233,486,486,486,486,0
|
|
20240924,185100,9504233,486,486,486,486,0
|
|
20240924,185000,9504233,486,486,486,486,0
|
|
20240924,184900,9504233,486,486,486,486,0
|
|
20240924,184800,9504233,486,486,486,486,0
|
|
20240924,184700,9504233,486,486,486,486,0
|
|
20240924,184600,9504233,486,486,486,486,0
|
|
20240924,184500,9504233,486,486,486,486,0
|
|
20240924,184400,9504233,486,486,486,486,0
|
|
20240924,184300,9504233,486,486,486,486,0
|
|
20240924,184200,9504233,486,486,486,486,0
|
|
20240924,184100,9504233,486,486,486,486,0
|
|
20240924,184000,9504233,486,486,486,486,0
|
|
20240924,183900,9504233,486,486,486,486,0
|
|
20240924,183800,9504233,486,486,486,486,0
|
|
20240924,183700,9504233,486,486,486,486,0
|
|
20240924,183600,9504233,486,486,486,486,0
|
|
20240924,183500,9504233,486,486,486,486,0
|
|
20240924,183400,9504233,486,486,486,486,0
|
|
20240924,183300,9504233,486,486,486,486,0
|
|
20240924,183200,9504233,486,486,486,486,0
|
|
20240924,183100,9504233,486,486,486,486,0
|
|
20240924,183000,9504233,486,486,486,486,0
|
|
20240924,182900,9504233,486,486,486,486,0
|
|
20240924,182800,9504233,486,486,486,486,0
|
|
20240924,182700,9504233,486,486,486,486,430
|
|
20240924,182600,9504233,486,486,486,486,0
|
|
20240924,182500,9504233,486,486,486,486,0
|
|
20240924,182400,9504233,486,486,486,486,0
|
|
20240924,182300,9504233,486,486,486,486,0
|
|
20240924,182200,9504233,486,486,486,486,0
|
|
20240924,182100,9504233,486,486,486,486,0
|
|
20240924,182000,9504233,486,486,486,486,0
|
|
20240924,181900,9504233,486,486,486,486,0
|
|
20240924,181800,9504233,486,486,486,486,0
|
|
20240924,181700,9504233,486,486,486,486,0
|
|
20240924,181600,9504233,486,486,486,486,0
|
|
20240924,181500,9504233,486,486,486,486,0
|
|
20240924,181400,9504233,486,486,486,486,0
|
|
20240924,181300,9504233,486,486,486,486,0
|
|
20240924,181200,9504233,486,486,486,486,0
|
|
20240924,181100,9504233,486,486,486,486,0
|
|
20240924,181000,9504233,486,486,486,486,0
|
|
20240924,180900,9504233,486,486,486,486,0
|
|
20240924,180800,9504233,486,486,486,486,0
|
|
20240924,180700,9504233,486,486,486,486,0
|
|
20240924,180600,9504233,486,486,486,486,0
|
|
20240924,180500,9504233,486,486,486,486,0
|
|
20240924,180400,9504233,486,486,486,486,0
|
|
20240924,180300,9504233,486,486,486,486,0
|
|
20240924,180200,9504233,486,486,486,486,0
|
|
20240924,180100,9504233,486,486,486,486,0
|
|
20240924,180000,9504233,486,486,486,486,0
|
|
20240924,175900,9504233,486,486,486,486,0
|
|
20240924,175800,9504233,486,486,486,486,0
|
|
20240924,175700,9504233,486,486,486,486,430
|
|
20240924,175600,9504233,486,486,486,486,0
|
|
20240924,175500,9504233,486,486,486,486,0
|
|
20240924,175400,9504233,486,486,486,486,0
|
|
20240924,175300,9504233,486,486,486,486,0
|
|
20240924,175200,9504233,486,486,486,486,0
|
|
20240924,175100,9504233,486,486,486,486,0
|
|
20240924,175000,9504233,486,486,486,486,0
|
|
20240924,174900,9504233,486,486,486,486,0
|
|
20240924,174800,9504233,486,486,486,486,0
|
|
20240924,174700,9504233,486,486,486,486,0
|
|
20240924,174600,9504233,486,486,486,486,0
|
|
20240924,174500,9504233,486,486,486,486,0
|
|
20240924,174400,9504233,486,486,486,486,0
|
|
20240924,174300,9504233,486,486,486,486,0
|
|
20240924,174200,9504233,486,486,486,486,0
|
|
20240924,174100,9504233,486,486,486,486,0
|
|
20240924,174000,9504233,486,486,486,486,0
|
|
20240924,173900,9504233,486,486,486,486,0
|
|
20240924,173800,9504233,486,486,486,486,0
|
|
20240924,173700,9504233,486,486,486,486,0
|
|
20240924,173600,9504233,486,486,486,486,0
|
|
20240924,173500,9504233,486,486,486,486,0
|
|
20240924,173400,9504233,486,486,486,486,0
|
|
20240924,173300,9504233,486,486,486,486,0
|
|
20240924,173200,9504233,486,486,486,486,0
|
|
20240924,173100,9504233,486,486,486,486,0
|
|
20240924,173000,9504233,486,486,486,486,0
|
|
20240924,172900,9504233,486,486,486,486,0
|
|
20240924,172800,9504233,486,486,486,486,0
|
|
20240924,172700,9504233,486,486,486,486,430
|
|
20240924,172600,9504233,486,486,486,486,0
|
|
20240924,172500,9504233,486,486,486,486,0
|
|
20240924,172400,9504233,486,486,486,486,0
|
|
20240924,172300,9504233,486,486,486,486,0
|
|
20240924,172200,9504233,486,486,486,486,0
|
|
20240924,172100,9504233,486,486,486,486,0
|
|
20240924,172000,9504233,486,486,486,486,0
|
|
20240924,171900,9504233,486,486,486,486,0
|
|
20240924,171800,9504233,486,486,486,486,0
|
|
20240924,171700,9504233,486,486,486,486,0
|
|
20240924,171600,9504233,486,486,486,486,0
|
|
20240924,171500,9504233,486,486,486,486,0
|
|
20240924,171400,9504233,486,486,486,486,0
|
|
20240924,171300,9504233,486,486,486,486,0
|
|
20240924,171200,9504233,486,486,486,486,0
|
|
20240924,171100,9504233,486,486,486,486,0
|
|
20240924,171000,9504233,486,486,486,486,0
|
|
20240924,170900,9504233,486,486,486,486,0
|
|
20240924,170800,9504233,486,486,486,486,0
|
|
20240924,170700,9504233,486,486,486,486,0
|
|
20240924,170600,9504233,486,486,486,486,0
|
|
20240924,170500,9504233,486,486,486,486,0
|
|
20240924,170400,9504233,486,486,486,486,0
|
|
20240924,170300,9504233,486,486,486,486,0
|
|
20240924,170200,9504233,486,486,486,486,0
|
|
20240924,170100,9504233,486,486,486,486,0
|
|
20240924,170000,9504233,486,486,486,486,0
|
|
20240924,165900,9504233,486,486,486,486,0
|
|
20240924,165800,9504233,486,486,486,486,0
|
|
20240924,165700,9504233,486,486,486,486,430
|
|
20240924,165600,9504233,486,486,486,486,0
|
|
20240924,165500,9504233,486,486,486,486,0
|
|
20240924,165400,9504233,486,486,486,486,0
|
|
20240924,165300,9504233,486,486,486,486,0
|
|
20240924,165200,9504233,486,486,486,486,0
|
|
20240924,165100,9504233,486,486,486,486,0
|
|
20240924,165000,9504233,486,486,486,486,0
|
|
20240924,164900,9504233,486,486,486,486,0
|
|
20240924,164800,9504233,486,486,486,486,0
|
|
20240924,164700,9504233,486,486,486,486,0
|
|
20240924,164600,9504233,486,486,486,486,0
|
|
20240924,164500,9504233,486,486,486,486,0
|
|
20240924,164400,9504233,486,486,486,486,0
|
|
20240924,164300,9504233,486,486,486,486,0
|
|
20240924,164200,9504233,486,486,486,486,0
|
|
20240924,164100,9504233,486,486,486,486,0
|
|
20240924,164000,9504233,486,486,486,486,0
|
|
20240924,163900,9504233,486,486,486,486,0
|
|
20240924,163800,9504233,486,486,486,486,0
|
|
20240924,163700,9504233,486,486,486,486,0
|
|
20240924,163600,9504233,486,486,486,486,0
|
|
20240924,163500,9504233,486,486,486,486,0
|
|
20240924,163400,9504233,486,486,486,486,0
|
|
20240924,163300,9504233,486,486,486,486,0
|
|
20240924,163200,9504233,486,486,486,486,0
|
|
20240924,163100,9504233,486,486,486,486,0
|
|
20240924,163000,9504233,486,486,486,486,0
|
|
20240924,162900,9504233,486,486,486,486,0
|
|
20240924,162800,9504233,486,486,486,486,0
|
|
20240924,162700,9504233,486,486,486,486,430
|
|
20240924,162600,9504233,486,486,486,486,0
|
|
20240924,162500,9504233,486,486,486,486,0
|
|
20240924,162400,9504233,486,486,486,486,0
|
|
20240924,162300,9504233,486,486,486,486,0
|
|
20240924,162200,9504233,486,486,486,486,0
|
|
20240924,162100,9504233,486,486,486,486,0
|
|
20240924,162000,9504233,486,486,486,486,0
|
|
20240924,161900,9504233,486,486,486,486,0
|
|
20240924,161800,9504233,486,486,486,486,0
|
|
20240924,161700,9504233,486,486,486,486,0
|
|
20240924,161600,9504233,486,486,486,486,0
|
|
20240924,161500,9504233,486,486,486,486,0
|
|
20240924,161400,9504233,486,486,486,486,0
|
|
20240924,161300,9504233,486,486,486,486,0
|
|
20240924,161200,9504233,486,486,486,486,0
|
|
20240924,161100,9504233,486,486,486,486,0
|
|
20240924,161000,9504233,486,486,486,486,0
|
|
20240924,160900,9504233,486,486,486,486,0
|
|
20240924,160800,9504233,486,486,486,486,0
|
|
20240924,160700,9504233,486,486,486,486,0
|
|
20240924,160600,9504233,486,486,486,486,0
|
|
20240924,160500,9504233,486,486,486,486,0
|
|
20240924,160400,9504233,486,486,486,486,0
|
|
20240924,160300,9504233,486,486,486,486,0
|
|
20240924,160200,9504233,486,486,486,486,0
|
|
20240924,160100,9504233,486,486,486,486,0
|
|
20240924,160000,9504233,486,486,486,486,0
|
|
20240924,155900,9504233,486,486,486,486,0
|
|
20240924,155800,9504233,486,486,486,486,0
|
|
20240924,155700,9504233,486,486,486,486,430
|
|
20240924,155600,9504233,486,486,486,486,0
|
|
20240924,155500,9504233,486,486,486,486,0
|
|
20240924,155400,9504233,486,486,486,486,0
|
|
20240924,155300,9504233,486,486,486,486,0
|
|
20240924,155200,9504233,486,486,486,486,0
|
|
20240924,155100,9504233,486,486,486,486,0
|
|
20240924,155000,9504233,486,486,486,486,0
|
|
20240924,154900,9504233,486,486,486,486,0
|
|
20240924,154800,9504233,486,486,486,486,0
|
|
20240924,154700,9504233,486,486,486,486,0
|
|
20240924,154600,9504233,486,486,486,486,0
|
|
20240924,154500,9504233,486,486,486,486,0
|
|
20240924,154400,9504233,486,486,486,486,0
|
|
20240924,154300,9504233,486,486,486,486,0
|
|
20240924,154200,9504233,486,486,486,486,0
|
|
20240924,154100,9504233,486,486,486,486,0
|
|
20240924,154000,9504233,486,486,486,486,0
|
|
20240924,153900,9504233,486,486,486,486,0
|
|
20240924,153800,9504233,486,486,486,486,0
|
|
20240924,153700,9504233,486,486,486,486,0
|
|
20240924,153600,9504233,486,486,486,486,0
|
|
20240924,153500,9504233,486,486,486,486,0
|
|
20240924,153400,9504233,486,486,486,486,0
|
|
20240924,153300,9504233,486,486,486,486,0
|
|
20240924,153200,9504233,486,486,486,486,0
|
|
20240924,153100,9504233,486,486,486,486,0
|
|
20240924,153000,9504233,486,486,486,486,430
|
|
20240924,152900,9295253,482,482,482,482,0
|
|
20240924,152800,9295253,482,482,482,482,0
|
|
20240924,152700,9295253,482,482,482,482,0
|
|
20240924,152600,9295253,482,482,482,482,0
|
|
20240924,152500,9295253,482,482,482,482,0
|
|
20240924,152400,9295253,482,482,482,482,0
|
|
20240924,152300,9295253,482,482,482,482,0
|
|
20240924,152200,9295253,482,482,482,482,0
|
|
20240924,152100,9295253,482,482,482,482,0
|
|
20240924,152000,9295253,482,482,482,482,0
|
|
20240924,151900,9295253,482,482,482,482,0
|
|
20240924,151800,9295253,482,482,482,482,0
|
|
20240924,151700,9295253,482,482,482,482,10
|
|
20240924,151600,9290433,482,482,482,482,20
|
|
20240924,151500,9280793,482,482,482,482,0
|
|
20240924,151400,9280793,482,482,482,482,0
|
|
20240924,151300,9280793,482,482,482,482,0
|
|
20240924,151200,9280793,482,482,482,482,0
|
|
20240924,151100,9280793,482,482,482,482,0
|
|
20240924,151000,9280793,482,482,482,482,0
|
|
20240924,150900,9280793,482,482,482,482,0
|
|
20240924,150800,9280793,482,482,482,482,0
|
|
20240924,150700,9280793,482,482,482,482,0
|
|
20240924,150600,9280793,482,482,482,482,0
|
|
20240924,150500,9280793,482,482,482,482,0
|
|
20240924,150400,9280793,482,482,482,482,0
|
|
20240924,150300,9280793,482,482,482,482,0
|
|
20240924,150200,9280793,482,481,482,481,4
|
|
20240924,150100,9278867,482,481,482,481,2
|
|
20240924,150000,9277904,482,482,482,482,0
|
|
20240924,145900,9277904,482,482,482,482,12
|
|
20240924,145800,9272120,482,482,482,482,0
|
|
20240924,145700,9272120,482,482,482,482,0
|
|
20240924,145600,9272120,482,482,482,482,0
|
|
20240924,145500,9272120,482,482,482,482,0
|
|
20240924,145400,9272120,482,482,482,482,0
|
|
20240924,145300,9272120,482,482,482,482,0
|
|
20240924,145200,9272120,482,482,482,482,0
|
|
20240924,145100,9272120,482,482,482,482,0
|
|
20240924,145000,9272120,482,482,482,482,0
|
|
20240924,144900,9272120,482,482,482,482,0
|
|
20240924,144800,9272120,482,482,482,482,0
|
|
20240924,144700,9272120,482,482,482,482,0
|
|
20240924,144600,9272120,482,482,482,482,0
|
|
20240924,144500,9272120,482,482,482,482,0
|
|
20240924,144400,9272120,482,482,482,482,0
|
|
20240924,144300,9272120,482,482,482,482,0
|
|
20240924,144200,9272120,482,482,482,482,0
|
|
20240924,144100,9272120,482,482,482,482,0
|
|
20240924,144000,9272120,482,482,482,482,0
|
|
20240924,143900,9272120,482,482,482,482,0
|
|
20240924,143800,9272120,482,482,482,482,0
|
|
20240924,143700,9272120,482,482,482,482,0
|
|
20240924,143600,9272120,482,482,482,482,0
|
|
20240924,143500,9272120,482,482,482,482,0
|
|
20240924,143400,9272120,482,482,482,482,0
|
|
20240924,143300,9272120,482,482,482,482,0
|
|
20240924,143200,9272120,482,481,482,481,2
|
|
20240924,143100,9271157,482,481,482,481,2
|
|
20240924,143000,9270194,480,480,480,480,0
|
|
20240924,142900,9270194,480,480,480,480,0
|
|
20240924,142800,9270194,480,481,481,480,236
|
|
20240924,142700,9156696,482,482,482,482,28
|
|
20240924,142600,9143200,482,482,482,482,0
|
|
20240924,142500,9143200,482,482,482,482,0
|
|
20240924,142400,9143200,482,482,482,482,1
|
|
20240924,142300,9142718,482,482,482,482,0
|
|
20240924,142200,9142718,482,482,482,482,0
|
|
20240924,142100,9142718,482,482,482,482,0
|
|
20240924,142000,9142718,482,482,482,482,0
|
|
20240924,141900,9142718,482,482,482,482,0
|
|
20240924,141800,9142718,482,482,482,482,0
|
|
20240924,141700,9142718,482,482,482,482,1
|
|
20240924,141600,9142236,481,481,481,481,0
|
|
20240924,141500,9142236,481,481,481,481,0
|
|
20240924,141400,9142236,481,481,481,481,0
|
|
20240924,141300,9142236,481,481,481,481,0
|
|
20240924,141200,9142236,481,481,481,481,0
|
|
20240924,141100,9142236,481,481,481,481,0
|
|
20240924,141000,9142236,481,480,481,480,201
|
|
20240924,140900,9045755,481,481,481,481,0
|
|
20240924,140800,9045755,481,481,481,481,0
|
|
20240924,140700,9045755,481,481,481,481,0
|
|
20240924,140600,9045755,481,481,481,481,0
|
|
20240924,140500,9045755,481,481,481,481,268
|
|
20240924,140400,8916847,482,482,482,482,0
|
|
20240924,140300,8916847,482,482,482,482,0
|
|
20240924,140200,8916847,482,482,482,482,0
|
|
20240924,140100,8916847,482,482,482,482,0
|
|
20240924,140000,8916847,482,482,482,482,0
|
|
20240924,135900,8916847,482,482,482,482,0
|
|
20240924,135800,8916847,482,482,482,482,0
|
|
20240924,135700,8916847,482,482,482,482,0
|
|
20240924,135600,8916847,482,482,482,482,0
|
|
20240924,135500,8916847,482,482,482,482,0
|
|
20240924,135400,8916847,482,482,482,482,0
|
|
20240924,135300,8916847,482,482,482,482,0
|
|
20240924,135200,8916847,482,482,482,482,0
|
|
20240924,135100,8916847,482,482,482,482,0
|
|
20240924,135000,8916847,482,482,482,482,0
|
|
20240924,134900,8916847,482,482,482,482,0
|
|
20240924,134800,8916847,482,482,482,482,0
|
|
20240924,134700,8916847,482,482,482,482,0
|
|
20240924,134600,8916847,482,482,482,482,10
|
|
20240924,134500,8912027,482,482,482,482,0
|
|
20240924,134400,8912027,482,482,482,482,0
|
|
20240924,134300,8912027,482,482,482,482,218
|
|
20240924,134200,8806951,482,482,482,482,0
|
|
20240924,134100,8806951,482,482,482,482,0
|
|
20240924,134000,8806951,482,482,482,482,0
|
|
20240924,133900,8806951,482,482,482,482,0
|
|
20240924,133800,8806951,482,482,482,482,0
|
|
20240924,133700,8806951,482,482,482,482,218
|
|
20240924,133600,8701875,482,482,482,482,0
|
|
20240924,133500,8701875,482,482,482,482,1
|
|
20240924,133400,8701393,480,480,480,480,0
|
|
20240924,133300,8701393,480,480,480,480,0
|
|
20240924,133200,8701393,480,480,480,480,0
|
|
20240924,133100,8701393,480,480,480,480,0
|
|
20240924,133000,8701393,480,480,480,480,0
|
|
20240924,132900,8701393,480,480,480,480,0
|
|
20240924,132800,8701393,480,480,480,480,0
|
|
20240924,132700,8701393,480,480,480,480,0
|
|
20240924,132600,8701393,480,480,480,480,0
|
|
20240924,132500,8701393,480,480,480,480,0
|
|
20240924,132400,8701393,480,480,480,480,1
|
|
20240924,132300,8700913,482,482,482,482,0
|
|
20240924,132200,8700913,482,480,482,480,2
|
|
20240924,132100,8699951,478,478,478,478,0
|
|
20240924,132000,8699951,478,478,478,478,0
|
|
20240924,131900,8699951,478,478,478,478,0
|
|
20240924,131800,8699951,478,478,478,478,0
|
|
20240924,131700,8699951,478,478,478,478,0
|
|
20240924,131600,8699951,478,478,478,478,0
|
|
20240924,131500,8699951,478,478,478,478,0
|
|
20240924,131400,8699951,478,478,478,478,0
|
|
20240924,131300,8699951,478,478,478,478,0
|
|
20240924,131200,8699951,478,478,478,478,0
|
|
20240924,131100,8699951,478,478,478,478,0
|
|
20240924,131000,8699951,478,480,480,476,5050
|
|
20240924,130900,6287658,482,484,484,482,4625
|
|
20240924,130800,4058358,486,486,486,486,0
|
|
20240924,130700,4058358,486,486,486,486,0
|
|
20240924,130600,4058358,486,486,486,486,0
|
|
20240924,130500,4058358,486,486,486,486,0
|
|
20240924,130400,4058358,486,486,486,486,0
|
|
20240924,130300,4058358,486,486,486,486,0
|
|
20240924,130200,4058358,486,486,486,486,0
|
|
20240924,130100,4058358,486,486,486,486,0
|
|
20240924,130000,4058358,486,486,486,486,0
|
|
20240924,125900,4058358,486,484,486,484,13
|
|
20240924,125800,4052064,485,484,485,484,102
|
|
20240924,125700,4002595,485,484,485,484,2
|
|
20240924,125600,4001626,484,484,484,484,610
|
|
20240924,125500,3706386,484,484,484,484,0
|
|
20240924,125400,3706386,484,484,484,484,150
|
|
20240924,125300,3633786,484,484,484,484,0
|
|
20240924,125200,3633786,484,484,484,484,0
|
|
20240924,125100,3633786,484,484,484,484,0
|
|
20240924,125000,3633786,484,484,484,484,200
|
|
20240924,124900,3536986,484,484,484,484,0
|
|
20240924,124800,3536986,484,484,484,484,0
|
|
20240924,124700,3536986,484,484,484,484,0
|
|
20240924,124600,3536986,484,484,484,484,0
|
|
20240924,124500,3536986,484,484,484,484,0
|
|
20240924,124400,3536986,484,484,484,484,0
|
|
20240924,124300,3536986,484,484,484,484,0
|
|
20240924,124200,3536986,484,484,484,484,0
|
|
20240924,124100,3536986,484,484,484,484,0
|
|
20240924,124000,3536986,484,484,484,484,0
|
|
20240924,123900,3536986,484,484,484,484,0
|
|
20240924,123800,3536986,484,484,484,484,0
|
|
20240924,123700,3536986,484,484,484,484,0
|
|
20240924,123600,3536986,484,484,484,484,0
|
|
20240924,123500,3536986,484,484,484,484,0
|
|
20240924,123400,3536986,484,484,484,484,0
|
|
20240924,123300,3536986,484,484,484,484,0
|
|
20240924,123200,3536986,484,484,484,484,0
|
|
20240924,123100,3536986,484,484,484,484,0
|
|
20240924,123000,3536986,484,484,484,484,0
|
|
20240924,122900,3536986,484,484,484,484,0
|
|
20240924,122800,3536986,484,484,484,484,0
|
|
20240924,122700,3536986,484,484,484,484,0
|
|
20240924,122600,3536986,484,484,484,484,0
|
|
20240924,122500,3536986,484,484,484,484,0
|
|
20240924,122400,3536986,484,484,484,484,0
|
|
20240924,122300,3536986,484,484,484,484,0
|
|
20240924,122200,3536986,484,484,484,484,0
|
|
20240924,122100,3536986,484,484,484,484,0
|
|
20240924,122000,3536986,484,484,484,484,0
|
|
20240924,121900,3536986,484,484,484,484,0
|
|
20240924,121800,3536986,484,484,484,484,0
|
|
20240924,121700,3536986,484,484,484,484,0
|
|
20240924,121600,3536986,484,484,484,484,0
|
|
20240924,121500,3536986,484,484,484,484,966
|
|
20240924,121400,3069442,484,484,484,484,0
|
|
20240924,121300,3069442,484,484,484,484,0
|
|
20240924,121200,3069442,484,484,484,484,0
|
|
20240924,121100,3069442,484,484,484,484,0
|
|
20240924,121000,3069442,484,484,484,484,0
|
|
20240924,120900,3069442,484,484,484,484,0
|
|
20240924,120800,3069442,484,484,484,484,0
|
|
20240924,120700,3069442,484,484,484,484,0
|
|
20240924,120600,3069442,484,484,484,484,0
|
|
20240924,120500,3069442,484,484,484,484,0
|
|
20240924,120400,3069442,484,484,484,484,0
|
|
20240924,120300,3069442,484,484,484,484,0
|
|
20240924,120200,3069442,484,484,484,484,0
|
|
20240924,120100,3069442,484,484,484,484,0
|
|
20240924,120000,3069442,484,484,484,484,0
|
|
20240924,115900,3069442,484,484,484,484,0
|
|
20240924,115800,3069442,484,484,484,484,100
|
|
20240924,115700,3021042,484,484,484,484,0
|
|
20240924,115600,3021042,484,482,484,482,3
|
|
20240924,115500,3019594,484,484,484,484,0
|
|
20240924,115400,3019594,484,484,484,484,0
|
|
20240924,115300,3019594,484,484,484,484,0
|
|
20240924,115200,3019594,484,482,484,482,2
|
|
20240924,115100,3018628,480,480,480,480,0
|
|
20240924,115000,3018628,480,480,480,480,0
|
|
20240924,114900,3018628,480,480,480,480,0
|
|
20240924,114800,3018628,480,480,480,480,8
|
|
20240924,114700,3014788,480,480,480,480,0
|
|
20240924,114600,3014788,480,480,480,480,0
|
|
20240924,114500,3014788,480,480,480,480,0
|
|
20240924,114400,3014788,480,480,480,480,284
|
|
20240924,114300,2878468,482,482,482,482,0
|
|
20240924,114200,2878468,482,482,482,482,0
|
|
20240924,114100,2878468,482,482,482,482,0
|
|
20240924,114000,2878468,482,483,484,481,1409
|
|
20240924,113900,2198664,485,485,485,485,0
|
|
20240924,113800,2198664,485,485,485,485,0
|
|
20240924,113700,2198664,485,485,485,485,0
|
|
20240924,113600,2198664,485,485,485,485,0
|
|
20240924,113500,2198664,485,485,485,485,17
|
|
20240924,113400,2190419,485,485,485,485,30
|
|
20240924,113300,2175869,485,485,485,485,1507
|
|
20240924,113200,1444974,485,485,485,485,0
|
|
20240924,113100,1444974,485,485,485,485,0
|
|
20240924,113000,1444974,485,485,485,485,0
|
|
20240924,112900,1444974,485,485,485,485,0
|
|
20240924,112800,1444974,485,485,485,485,0
|
|
20240924,112700,1444974,485,485,485,485,0
|
|
20240924,112600,1444974,485,485,485,485,0
|
|
20240924,112500,1444974,485,485,485,485,0
|
|
20240924,112400,1444974,485,485,485,485,0
|
|
20240924,112300,1444974,485,485,485,485,0
|
|
20240924,112200,1444974,485,485,485,485,0
|
|
20240924,112100,1444974,485,485,485,485,0
|
|
20240924,112000,1444974,485,485,485,485,600
|
|
20240924,111900,1153974,487,487,487,487,0
|
|
20240924,111800,1153974,487,487,487,487,0
|
|
20240924,111700,1153974,487,487,487,487,0
|
|
20240924,111600,1153974,487,487,487,487,0
|
|
20240924,111500,1153974,487,487,487,487,0
|
|
20240924,111400,1153974,487,487,487,487,0
|
|
20240924,111300,1153974,487,487,487,487,0
|
|
20240924,111200,1153974,487,487,487,487,0
|
|
20240924,111100,1153974,487,487,487,487,0
|
|
20240924,111000,1153974,487,487,487,487,0
|
|
20240924,110900,1153974,487,487,487,487,0
|
|
20240924,110800,1153974,487,487,487,487,0
|
|
20240924,110700,1153974,487,487,487,487,0
|
|
20240924,110600,1153974,487,487,487,487,0
|
|
20240924,110500,1153974,487,487,487,487,0
|
|
20240924,110400,1153974,487,487,487,487,0
|
|
20240924,110300,1153974,487,487,487,487,0
|
|
20240924,110200,1153974,487,487,487,487,0
|
|
20240924,110100,1153974,487,487,487,487,0
|
|
20240924,110000,1153974,487,485,487,485,2
|
|
20240924,105900,1153002,485,485,485,485,0
|
|
20240924,105800,1153002,485,485,485,485,0
|
|
20240924,105700,1153002,485,485,485,485,1
|
|
20240924,105600,1152517,487,487,487,487,0
|
|
20240924,105500,1152517,487,487,487,487,0
|
|
20240924,105400,1152517,487,487,487,487,0
|
|
20240924,105300,1152517,487,487,487,487,0
|
|
20240924,105200,1152517,487,487,487,487,0
|
|
20240924,105100,1152517,487,486,487,484,677
|
|
20240924,105000,823529,486,486,486,486,0
|
|
20240924,104900,823529,486,486,486,486,0
|
|
20240924,104800,823529,486,486,486,486,0
|
|
20240924,104700,823529,486,486,486,486,0
|
|
20240924,104600,823529,486,486,486,486,0
|
|
20240924,104500,823529,486,486,486,486,0
|
|
20240924,104400,823529,486,486,486,486,0
|
|
20240924,104300,823529,486,486,486,486,0
|
|
20240924,104200,823529,486,486,486,486,0
|
|
20240924,104100,823529,486,486,486,486,0
|
|
20240924,104000,823529,486,486,486,486,0
|
|
20240924,103900,823529,486,486,486,486,0
|
|
20240924,103800,823529,486,486,486,486,0
|
|
20240924,103700,823529,486,486,486,486,0
|
|
20240924,103600,823529,486,486,486,486,1
|
|
20240924,103500,823043,484,484,484,484,1
|
|
20240924,103400,822559,487,487,487,487,0
|
|
20240924,103300,822559,487,487,487,487,0
|
|
20240924,103200,822559,487,487,487,487,0
|
|
20240924,103100,822559,487,487,487,487,0
|
|
20240924,103000,822559,487,487,487,487,0
|
|
20240924,102900,822559,487,487,487,487,0
|
|
20240924,102800,822559,487,487,487,487,0
|
|
20240924,102700,822559,487,484,487,484,2
|
|
20240924,102600,821588,482,482,482,482,0
|
|
20240924,102500,821588,482,482,482,482,0
|
|
20240924,102400,821588,482,484,487,482,3
|
|
20240924,102300,820135,485,485,485,485,0
|
|
20240924,102200,820135,485,485,485,485,0
|
|
20240924,102100,820135,485,484,487,484,18
|
|
20240924,102000,811403,482,484,484,482,1000
|
|
20240924,101900,329377,484,484,484,484,0
|
|
20240924,101800,329377,484,484,484,484,0
|
|
20240924,101700,329377,484,484,484,484,5
|
|
20240924,101600,326957,487,484,487,484,18
|
|
20240924,101500,318194,487,487,487,487,0
|
|
20240924,101400,318194,487,487,487,487,0
|
|
20240924,101300,318194,487,484,487,484,5
|
|
20240924,101200,315762,487,484,487,484,16
|
|
20240924,101100,307987,486,484,486,484,5
|
|
20240924,101000,305559,486,486,486,486,0
|
|
20240924,100900,305559,486,486,486,486,0
|
|
20240924,100800,305559,486,486,486,486,0
|
|
20240924,100700,305559,486,486,486,486,0
|
|
20240924,100600,305559,486,486,486,486,0
|
|
20240924,100500,305559,486,486,486,486,0
|
|
20240924,100400,305559,486,486,486,486,0
|
|
20240924,100300,305559,486,484,486,484,2
|
|
20240924,100200,304589,486,486,486,486,0
|
|
20240924,100100,304589,486,486,486,486,0
|
|
20240924,100000,304589,486,486,486,486,0
|
|
20240924,095900,304589,486,486,486,486,0
|
|
20240924,095800,304589,486,484,486,484,2
|
|
20240924,095700,303619,484,484,484,484,0
|
|
20240924,095600,303619,484,484,484,484,1
|
|
20240924,095500,303135,484,484,484,484,1
|
|
20240924,095400,302651,487,487,487,487,0
|
|
20240924,095300,302651,487,487,487,487,0
|
|
20240924,095200,302651,487,487,487,487,0
|
|
20240924,095100,302651,487,487,487,487,0
|
|
20240924,095000,302651,487,487,487,487,0
|
|
20240924,094900,302651,487,487,487,487,0
|
|
20240924,094800,302651,487,487,487,487,0
|
|
20240924,094700,302651,487,484,487,484,100
|
|
20240924,094600,253954,487,487,487,487,0
|
|
20240924,094500,253954,487,487,487,487,0
|
|
20240924,094400,253954,487,487,487,487,0
|
|
20240924,094300,253954,487,487,487,487,0
|
|
20240924,094200,253954,487,487,487,487,0
|
|
20240924,094100,253954,487,484,487,484,19
|
|
20240924,094000,244738,484,484,484,484,0
|
|
20240924,093900,244738,484,484,484,484,1
|
|
20240924,093800,244254,486,486,486,486,0
|
|
20240924,093700,244254,486,486,486,486,0
|
|
20240924,093600,244254,486,485,486,485,2
|
|
20240924,093500,243283,485,485,485,485,0
|
|
20240924,093400,243283,485,486,486,485,16
|
|
20240924,093300,235508,485,485,487,485,24
|
|
20240924,093200,223828,487,485,487,485,2
|
|
20240924,093100,222856,487,485,487,485,20
|
|
20240924,093000,213118,487,487,487,487,0
|
|
20240924,092900,213118,487,487,487,487,0
|
|
20240924,092800,213118,487,487,487,487,0
|
|
20240924,092700,213118,487,487,487,487,0
|
|
20240924,092600,213118,487,485,487,485,2
|
|
20240924,092500,212146,484,484,484,484,0
|
|
20240924,092400,212146,484,484,487,484,8
|
|
20240924,092300,208271,487,484,487,484,2
|
|
20240924,092200,207300,485,485,485,485,0
|
|
20240924,092100,207300,485,484,487,484,21
|
|
20240924,092000,197115,487,483,487,483,26
|
|
20240924,091900,184553,480,480,480,480,168
|
|
20240924,091800,103913,482,482,482,482,0
|
|
20240924,091700,103913,482,482,482,482,0
|
|
20240924,091600,103913,482,482,482,482,0
|
|
20240924,091500,103913,482,482,482,482,0
|
|
20240924,091400,103913,482,482,482,482,0
|
|
20240924,091300,103913,482,482,482,481,215
|
|
20240924,091200,483,483,483,483,483,0
|
|
20240924,091100,483,483,483,483,483,0
|
|
20240924,091000,483,483,483,483,483,0
|
|
20240924,090900,483,483,483,483,483,0
|
|
20240924,090800,483,483,483,483,483,0
|
|
20240924,090700,483,483,483,483,483,0
|
|
20240924,090600,483,483,483,483,483,0
|
|
20240924,090500,483,483,483,483,483,1
|
|
20240924,090400,0,476,476,476,476,0
|
|
20240924,090300,0,476,476,476,476,0
|
|
20240924,090200,0,476,476,476,476,0
|
|
20240924,090100,0,476,476,476,476,0
|
|
20240924,090000,0,476,476,476,476,0
|