578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183500,11838346,584,584,584,584,2059
|
|
20240926,183400,11838346,584,584,584,584,0
|
|
20240926,183300,11838346,584,584,584,584,0
|
|
20240926,183200,11838346,584,584,584,584,0
|
|
20240926,183100,11838346,584,584,584,584,0
|
|
20240926,183000,11838346,584,584,584,584,0
|
|
20240926,182900,11838346,584,584,584,584,0
|
|
20240926,182800,11838346,584,584,584,584,0
|
|
20240926,182700,11838346,584,584,584,584,0
|
|
20240926,182600,11838346,584,584,584,584,0
|
|
20240926,182500,11838346,584,584,584,584,0
|
|
20240926,182400,11838346,584,584,584,584,0
|
|
20240926,182300,11838346,584,584,584,584,0
|
|
20240926,182200,11838346,584,584,584,584,0
|
|
20240926,182100,11838346,584,584,584,584,0
|
|
20240926,182000,11838346,584,584,584,584,0
|
|
20240926,181900,11838346,584,584,584,584,0
|
|
20240926,181800,11838346,584,584,584,584,0
|
|
20240926,181700,11838346,584,584,584,584,0
|
|
20240926,181600,11838346,584,584,584,584,0
|
|
20240926,181500,11838346,584,584,584,584,0
|
|
20240926,181400,11838346,584,584,584,584,0
|
|
20240926,181300,11838346,584,584,584,584,0
|
|
20240926,181200,11838346,584,584,584,584,0
|
|
20240926,181100,11838346,584,584,584,584,0
|
|
20240926,181000,11838346,584,584,584,584,0
|
|
20240926,180900,11838346,584,584,584,584,0
|
|
20240926,180800,11838346,584,584,584,584,0
|
|
20240926,180700,11838346,584,584,584,584,0
|
|
20240926,180600,11838346,584,584,584,584,0
|
|
20240926,180500,11838346,584,584,584,584,2059
|
|
20240926,180400,11838346,584,584,584,584,0
|
|
20240926,180300,11838346,584,584,584,584,0
|
|
20240926,180200,11838346,584,584,584,584,0
|
|
20240926,180100,11838346,584,584,584,584,0
|
|
20240926,180000,11838346,584,584,584,584,0
|
|
20240926,175900,11838346,584,584,584,584,0
|
|
20240926,175800,11838346,584,584,584,584,0
|
|
20240926,175700,11838346,584,584,584,584,0
|
|
20240926,175600,11838346,584,584,584,584,0
|
|
20240926,175500,11838346,584,584,584,584,0
|
|
20240926,175400,11838346,584,584,584,584,0
|
|
20240926,175300,11838346,584,584,584,584,0
|
|
20240926,175200,11838346,584,584,584,584,0
|
|
20240926,175100,11838346,584,584,584,584,0
|
|
20240926,175000,11838346,584,584,584,584,0
|
|
20240926,174900,11838346,584,584,584,584,0
|
|
20240926,174800,11838346,584,584,584,584,0
|
|
20240926,174700,11838346,584,584,584,584,0
|
|
20240926,174600,11838346,584,584,584,584,0
|
|
20240926,174500,11838346,584,584,584,584,0
|
|
20240926,174400,11838346,584,584,584,584,0
|
|
20240926,174300,11838346,584,584,584,584,0
|
|
20240926,174200,11838346,584,584,584,584,0
|
|
20240926,174100,11838346,584,584,584,584,0
|
|
20240926,174000,11838346,584,584,584,584,0
|
|
20240926,173900,11838346,584,584,584,584,0
|
|
20240926,173800,11838346,584,584,584,584,0
|
|
20240926,173700,11838346,584,584,584,584,0
|
|
20240926,173600,11838346,584,584,584,584,0
|
|
20240926,173500,11838346,584,584,584,584,2059
|
|
20240926,173400,11838346,584,584,584,584,0
|
|
20240926,173300,11838346,584,584,584,584,0
|
|
20240926,173200,11838346,584,584,584,584,0
|
|
20240926,173100,11838346,584,584,584,584,0
|
|
20240926,173000,11838346,584,584,584,584,0
|
|
20240926,172900,11838346,584,584,584,584,0
|
|
20240926,172800,11838346,584,584,584,584,0
|
|
20240926,172700,11838346,584,584,584,584,0
|
|
20240926,172600,11838346,584,584,584,584,0
|
|
20240926,172500,11838346,584,584,584,584,0
|
|
20240926,172400,11838346,584,584,584,584,0
|
|
20240926,172300,11838346,584,584,584,584,0
|
|
20240926,172200,11838346,584,584,584,584,0
|
|
20240926,172100,11838346,584,584,584,584,0
|
|
20240926,172000,11838346,584,584,584,584,0
|
|
20240926,171900,11838346,584,584,584,584,0
|
|
20240926,171800,11838346,584,584,584,584,0
|
|
20240926,171700,11838346,584,584,584,584,0
|
|
20240926,171600,11838346,584,584,584,584,0
|
|
20240926,171500,11838346,584,584,584,584,0
|
|
20240926,171400,11838346,584,584,584,584,0
|
|
20240926,171300,11838346,584,584,584,584,0
|
|
20240926,171200,11838346,584,584,584,584,0
|
|
20240926,171100,11838346,584,584,584,584,0
|
|
20240926,171000,11838346,584,584,584,584,0
|
|
20240926,170900,11838346,584,584,584,584,0
|
|
20240926,170800,11838346,584,584,584,584,0
|
|
20240926,170700,11838346,584,584,584,584,0
|
|
20240926,170600,11838346,584,584,584,584,0
|
|
20240926,170500,11838346,584,584,584,584,2059
|
|
20240926,170400,11838346,584,584,584,584,0
|
|
20240926,170300,11838346,584,584,584,584,0
|
|
20240926,170200,11838346,584,584,584,584,0
|
|
20240926,170100,11838346,584,584,584,584,0
|
|
20240926,170000,11838346,584,584,584,584,0
|
|
20240926,165900,11838346,584,584,584,584,0
|
|
20240926,165800,11838346,584,584,584,584,0
|
|
20240926,165700,11838346,584,584,584,584,0
|
|
20240926,165600,11838346,584,584,584,584,0
|
|
20240926,165500,11838346,584,584,584,584,0
|
|
20240926,165400,11838346,584,584,584,584,0
|
|
20240926,165300,11838346,584,584,584,584,0
|
|
20240926,165200,11838346,584,584,584,584,0
|
|
20240926,165100,11838346,584,584,584,584,0
|
|
20240926,165000,11838346,584,584,584,584,0
|
|
20240926,164900,11838346,584,584,584,584,0
|
|
20240926,164800,11838346,584,584,584,584,0
|
|
20240926,164700,11838346,584,584,584,584,0
|
|
20240926,164600,11838346,584,584,584,584,0
|
|
20240926,164500,11838346,584,584,584,584,0
|
|
20240926,164400,11838346,584,584,584,584,0
|
|
20240926,164300,11838346,584,584,584,584,0
|
|
20240926,164200,11838346,584,584,584,584,0
|
|
20240926,164100,11838346,584,584,584,584,0
|
|
20240926,164000,11838346,584,584,584,584,0
|
|
20240926,163900,11838346,584,584,584,584,0
|
|
20240926,163800,11838346,584,584,584,584,0
|
|
20240926,163700,11838346,584,584,584,584,0
|
|
20240926,163600,11838346,584,584,584,584,0
|
|
20240926,163500,11838346,584,584,584,584,2059
|
|
20240926,163400,11838346,584,584,584,584,0
|
|
20240926,163300,11838346,584,584,584,584,0
|
|
20240926,163200,11838346,584,584,584,584,0
|
|
20240926,163100,11838346,584,584,584,584,0
|
|
20240926,163000,11838346,584,584,584,584,0
|
|
20240926,162900,11838346,584,584,584,584,0
|
|
20240926,162800,11838346,584,584,584,584,0
|
|
20240926,162700,11838346,584,584,584,584,0
|
|
20240926,162600,11838346,584,584,584,584,0
|
|
20240926,162500,11838346,584,584,584,584,0
|
|
20240926,162400,11838346,584,584,584,584,0
|
|
20240926,162300,11838346,584,584,584,584,0
|
|
20240926,162200,11838346,584,584,584,584,0
|
|
20240926,162100,11838346,584,584,584,584,0
|
|
20240926,162000,11838346,584,584,584,584,0
|
|
20240926,161900,11838346,584,584,584,584,0
|
|
20240926,161800,11838346,584,584,584,584,0
|
|
20240926,161700,11838346,584,584,584,584,0
|
|
20240926,161600,11838346,584,584,584,584,0
|
|
20240926,161500,11838346,584,584,584,584,0
|
|
20240926,161400,11838346,584,584,584,584,0
|
|
20240926,161300,11838346,584,584,584,584,0
|
|
20240926,161200,11838346,584,584,584,584,0
|
|
20240926,161100,11838346,584,584,584,584,0
|
|
20240926,161000,11838346,584,584,584,584,0
|
|
20240926,160900,11838346,584,584,584,584,0
|
|
20240926,160800,11838346,584,584,584,584,0
|
|
20240926,160700,11838346,584,584,584,584,0
|
|
20240926,160600,11838346,584,584,584,584,0
|
|
20240926,160500,11838346,584,584,584,584,2059
|
|
20240926,160400,11838346,584,584,584,584,0
|
|
20240926,160300,11838346,584,584,584,584,0
|
|
20240926,160200,11838346,584,584,584,584,0
|
|
20240926,160100,11838346,584,584,584,584,0
|
|
20240926,160000,11838346,584,584,584,584,0
|
|
20240926,155900,11838346,584,584,584,584,0
|
|
20240926,155800,11838346,584,584,584,584,0
|
|
20240926,155700,11838346,584,584,584,584,0
|
|
20240926,155600,11838346,584,584,584,584,0
|
|
20240926,155500,11838346,584,584,584,584,0
|
|
20240926,155400,11838346,584,584,584,584,0
|
|
20240926,155300,11838346,584,584,584,584,0
|
|
20240926,155200,11838346,584,584,584,584,0
|
|
20240926,155100,11838346,584,584,584,584,0
|
|
20240926,155000,11838346,584,584,584,584,0
|
|
20240926,154900,11838346,584,584,584,584,0
|
|
20240926,154800,11838346,584,584,584,584,0
|
|
20240926,154700,11838346,584,584,584,584,0
|
|
20240926,154600,11838346,584,584,584,584,0
|
|
20240926,154500,11838346,584,584,584,584,0
|
|
20240926,154400,11838346,584,584,584,584,0
|
|
20240926,154300,11838346,584,584,584,584,0
|
|
20240926,154200,11838346,584,584,584,584,0
|
|
20240926,154100,11838346,584,584,584,584,0
|
|
20240926,154000,11838346,584,584,584,584,0
|
|
20240926,153900,11838346,584,584,584,584,0
|
|
20240926,153800,11838346,584,584,584,584,0
|
|
20240926,153700,11838346,584,584,584,584,0
|
|
20240926,153600,11838346,584,584,584,584,0
|
|
20240926,153500,11838346,584,584,584,584,2059
|
|
20240926,153400,11838346,584,584,584,584,0
|
|
20240926,153300,11838346,584,584,584,584,0
|
|
20240926,153200,11838346,584,584,584,584,0
|
|
20240926,153100,11838346,584,584,584,584,0
|
|
20240926,153000,11838346,584,584,584,584,2059
|
|
20240926,152900,10635890,582,582,582,582,0
|
|
20240926,152800,10635890,582,582,582,582,0
|
|
20240926,152700,10635890,582,582,582,582,0
|
|
20240926,152600,10635890,582,582,582,582,0
|
|
20240926,152500,10635890,582,582,582,582,0
|
|
20240926,152400,10635890,582,582,582,582,0
|
|
20240926,152300,10635890,582,582,582,582,0
|
|
20240926,152200,10635890,582,582,582,582,0
|
|
20240926,152100,10635890,582,582,582,582,0
|
|
20240926,152000,10635890,582,582,582,582,0
|
|
20240926,151900,10635890,582,582,583,581,284
|
|
20240926,151800,10470614,581,581,581,581,0
|
|
20240926,151700,10470614,581,581,581,581,3
|
|
20240926,151600,10468871,582,582,582,582,0
|
|
20240926,151500,10468871,582,582,582,582,9
|
|
20240926,151400,10463633,581,581,581,581,4
|
|
20240926,151300,10461309,581,581,581,581,0
|
|
20240926,151200,10461309,581,581,581,581,0
|
|
20240926,151100,10461309,581,581,581,581,13
|
|
20240926,151000,10453756,581,581,581,581,13
|
|
20240926,150900,10446203,582,582,582,582,75
|
|
20240926,150800,10402553,582,582,582,582,1000
|
|
20240926,150700,9820553,580,580,580,580,0
|
|
20240926,150600,9820553,580,580,580,580,0
|
|
20240926,150500,9820553,580,580,580,580,1740
|
|
20240926,150400,8811353,579,579,579,579,0
|
|
20240926,150300,8811353,579,579,579,579,1
|
|
20240926,150200,8810774,580,580,580,580,0
|
|
20240926,150100,8810774,580,580,580,580,0
|
|
20240926,150000,8810774,580,580,580,580,0
|
|
20240926,145900,8810774,580,580,580,580,0
|
|
20240926,145800,8810774,580,580,580,580,0
|
|
20240926,145700,8810774,580,580,580,580,0
|
|
20240926,145600,8810774,580,580,580,580,0
|
|
20240926,145500,8810774,580,580,580,580,0
|
|
20240926,145400,8810774,580,580,580,580,0
|
|
20240926,145300,8810774,580,580,580,580,0
|
|
20240926,145200,8810774,580,581,581,580,905
|
|
20240926,145100,8285568,581,581,581,581,0
|
|
20240926,145000,8285568,581,581,581,581,0
|
|
20240926,144900,8285568,581,581,581,581,0
|
|
20240926,144800,8285568,581,581,581,581,0
|
|
20240926,144700,8285568,581,581,581,581,0
|
|
20240926,144600,8285568,581,581,581,581,0
|
|
20240926,144500,8285568,581,581,581,581,0
|
|
20240926,144400,8285568,581,581,581,581,0
|
|
20240926,144300,8285568,581,581,581,581,0
|
|
20240926,144200,8285568,581,581,581,581,0
|
|
20240926,144100,8285568,581,581,581,581,0
|
|
20240926,144000,8285568,581,581,581,581,0
|
|
20240926,143900,8285568,581,581,581,581,0
|
|
20240926,143800,8285568,581,581,581,581,0
|
|
20240926,143700,8285568,581,581,581,581,0
|
|
20240926,143600,8285568,581,581,581,581,0
|
|
20240926,143500,8285568,581,581,581,581,0
|
|
20240926,143400,8285568,581,581,581,581,1
|
|
20240926,143300,8284987,582,582,582,582,0
|
|
20240926,143200,8284987,582,582,582,582,0
|
|
20240926,143100,8284987,582,582,582,582,0
|
|
20240926,143000,8284987,582,582,582,582,0
|
|
20240926,142900,8284987,582,582,582,582,10
|
|
20240926,142800,8279167,582,582,582,582,0
|
|
20240926,142700,8279167,582,582,582,582,0
|
|
20240926,142600,8279167,582,582,582,582,0
|
|
20240926,142500,8279167,582,582,582,582,0
|
|
20240926,142400,8279167,582,582,582,582,0
|
|
20240926,142300,8279167,582,582,582,582,0
|
|
20240926,142200,8279167,582,582,582,582,0
|
|
20240926,142100,8279167,582,582,582,582,0
|
|
20240926,142000,8279167,582,582,582,582,0
|
|
20240926,141900,8279167,582,582,582,582,0
|
|
20240926,141800,8279167,582,582,582,582,0
|
|
20240926,141700,8279167,582,582,582,582,0
|
|
20240926,141600,8279167,582,582,582,582,34
|
|
20240926,141500,8259379,581,581,581,581,0
|
|
20240926,141400,8259379,581,581,581,581,0
|
|
20240926,141300,8259379,581,581,581,581,0
|
|
20240926,141200,8259379,581,581,581,581,569
|
|
20240926,141100,7928790,580,580,580,580,0
|
|
20240926,141000,7928790,580,580,580,580,0
|
|
20240926,140900,7928790,580,580,580,580,0
|
|
20240926,140800,7928790,580,580,580,580,1
|
|
20240926,140700,7928210,581,581,581,581,0
|
|
20240926,140600,7928210,581,581,581,581,0
|
|
20240926,140500,7928210,581,581,581,581,0
|
|
20240926,140400,7928210,581,581,581,581,0
|
|
20240926,140300,7928210,581,581,581,581,30
|
|
20240926,140200,7910780,581,581,581,581,0
|
|
20240926,140100,7910780,581,581,581,581,0
|
|
20240926,140000,7910780,581,581,581,581,0
|
|
20240926,135900,7910780,581,581,581,581,0
|
|
20240926,135800,7910780,581,581,581,581,13
|
|
20240926,135700,7903227,580,580,580,580,372
|
|
20240926,135600,7687467,580,580,580,580,512
|
|
20240926,135500,7390507,580,581,581,580,789
|
|
20240926,135400,6932169,581,581,581,581,0
|
|
20240926,135300,6932169,581,581,581,581,0
|
|
20240926,135200,6932169,581,581,581,581,0
|
|
20240926,135100,6932169,581,581,581,581,0
|
|
20240926,135000,6932169,581,581,581,581,0
|
|
20240926,134900,6932169,581,581,581,581,0
|
|
20240926,134800,6932169,581,581,581,581,0
|
|
20240926,134700,6932169,581,581,581,581,0
|
|
20240926,134600,6932169,581,581,581,581,0
|
|
20240926,134500,6932169,581,581,581,581,0
|
|
20240926,134400,6932169,581,581,581,581,0
|
|
20240926,134300,6932169,581,581,581,581,0
|
|
20240926,134200,6932169,581,581,581,581,0
|
|
20240926,134100,6932169,581,581,581,581,2
|
|
20240926,134000,6931007,581,581,581,581,0
|
|
20240926,133900,6931007,581,581,581,581,0
|
|
20240926,133800,6931007,581,581,581,581,0
|
|
20240926,133700,6931007,581,581,581,581,0
|
|
20240926,133600,6931007,581,581,581,581,0
|
|
20240926,133500,6931007,581,581,581,581,21
|
|
20240926,133400,6918806,581,581,581,581,0
|
|
20240926,133300,6918806,581,581,581,581,0
|
|
20240926,133200,6918806,581,581,581,581,1
|
|
20240926,133100,6918225,582,582,582,582,1298
|
|
20240926,133000,6162789,582,582,582,582,0
|
|
20240926,132900,6162789,582,582,582,582,0
|
|
20240926,132800,6162789,582,582,582,582,0
|
|
20240926,132700,6162789,582,582,582,582,0
|
|
20240926,132600,6162789,582,582,582,582,1
|
|
20240926,132500,6162207,583,583,583,583,171
|
|
20240926,132400,6062514,582,582,582,582,0
|
|
20240926,132300,6062514,582,582,582,582,0
|
|
20240926,132200,6062514,582,582,582,582,0
|
|
20240926,132100,6062514,582,582,582,582,0
|
|
20240926,132000,6062514,582,582,582,582,0
|
|
20240926,131900,6062514,582,582,582,582,0
|
|
20240926,131800,6062514,582,582,582,582,0
|
|
20240926,131700,6062514,582,582,582,582,0
|
|
20240926,131600,6062514,582,582,582,582,0
|
|
20240926,131500,6062514,582,582,582,582,0
|
|
20240926,131400,6062514,582,582,582,582,0
|
|
20240926,131300,6062514,582,582,582,582,0
|
|
20240926,131200,6062514,582,582,582,582,0
|
|
20240926,131100,6062514,582,582,582,582,0
|
|
20240926,131000,6062514,582,582,582,582,0
|
|
20240926,130900,6062514,582,582,582,582,0
|
|
20240926,130800,6062514,582,582,582,582,1
|
|
20240926,130700,6061932,583,583,583,583,1
|
|
20240926,130600,6061349,583,583,583,583,0
|
|
20240926,130500,6061349,583,583,583,583,859
|
|
20240926,130400,5560552,583,583,583,583,0
|
|
20240926,130300,5560552,583,583,583,583,1
|
|
20240926,130200,5559969,582,582,582,582,1
|
|
20240926,130100,5559387,581,581,581,581,0
|
|
20240926,130000,5559387,581,581,581,581,0
|
|
20240926,125900,5559387,581,581,581,581,0
|
|
20240926,125800,5559387,581,581,581,581,0
|
|
20240926,125700,5559387,581,581,581,581,0
|
|
20240926,125600,5559387,581,581,581,581,3
|
|
20240926,125500,5557644,581,581,581,581,0
|
|
20240926,125400,5557644,581,581,581,581,0
|
|
20240926,125300,5557644,581,581,581,581,0
|
|
20240926,125200,5557644,581,581,581,581,0
|
|
20240926,125100,5557644,581,581,581,581,0
|
|
20240926,125000,5557644,581,581,581,581,0
|
|
20240926,124900,5557644,581,581,581,581,0
|
|
20240926,124800,5557644,581,581,581,581,0
|
|
20240926,124700,5557644,581,581,581,581,0
|
|
20240926,124600,5557644,581,581,581,581,0
|
|
20240926,124500,5557644,581,581,581,581,0
|
|
20240926,124400,5557644,581,581,581,581,0
|
|
20240926,124300,5557644,581,581,581,581,0
|
|
20240926,124200,5557644,581,581,581,581,0
|
|
20240926,124100,5557644,581,581,581,581,0
|
|
20240926,124000,5557644,581,581,581,581,0
|
|
20240926,123900,5557644,581,581,581,581,0
|
|
20240926,123800,5557644,581,581,581,581,0
|
|
20240926,123700,5557644,581,581,581,581,390
|
|
20240926,123600,5331054,581,581,581,581,0
|
|
20240926,123500,5331054,581,581,581,581,0
|
|
20240926,123400,5331054,581,581,581,581,0
|
|
20240926,123300,5331054,581,581,581,581,0
|
|
20240926,123200,5331054,581,581,581,581,0
|
|
20240926,123100,5331054,581,581,581,581,0
|
|
20240926,123000,5331054,581,581,581,581,0
|
|
20240926,122900,5331054,581,581,581,581,0
|
|
20240926,122800,5331054,581,581,581,581,0
|
|
20240926,122700,5331054,581,581,581,581,1
|
|
20240926,122600,5330473,583,582,583,582,530
|
|
20240926,122500,5022012,581,581,581,581,0
|
|
20240926,122400,5022012,581,581,581,581,0
|
|
20240926,122300,5022012,581,581,581,581,0
|
|
20240926,122200,5022012,581,581,581,581,0
|
|
20240926,122100,5022012,581,581,581,581,0
|
|
20240926,122000,5022012,581,581,581,581,0
|
|
20240926,121900,5022012,581,581,581,581,0
|
|
20240926,121800,5022012,581,581,581,581,0
|
|
20240926,121700,5022012,581,581,581,581,0
|
|
20240926,121600,5022012,581,581,581,581,1
|
|
20240926,121500,5021431,582,582,582,582,0
|
|
20240926,121400,5021431,582,582,582,582,16
|
|
20240926,121300,5012119,582,582,582,582,0
|
|
20240926,121200,5012119,582,582,582,582,0
|
|
20240926,121100,5012119,582,582,582,582,0
|
|
20240926,121000,5012119,582,582,582,582,0
|
|
20240926,120900,5012119,582,582,582,582,0
|
|
20240926,120800,5012119,582,582,582,582,0
|
|
20240926,120700,5012119,582,582,582,582,0
|
|
20240926,120600,5012119,582,582,582,582,0
|
|
20240926,120500,5012119,582,582,582,582,0
|
|
20240926,120400,5012119,582,582,582,582,0
|
|
20240926,120300,5012119,582,582,582,582,0
|
|
20240926,120200,5012119,582,582,582,582,1
|
|
20240926,120100,5011537,583,583,583,583,0
|
|
20240926,120000,5011537,583,583,583,583,0
|
|
20240926,115900,5011537,583,583,583,583,0
|
|
20240926,115800,5011537,583,583,583,583,0
|
|
20240926,115700,5011537,583,583,583,583,0
|
|
20240926,115600,5011537,583,583,583,583,0
|
|
20240926,115500,5011537,583,583,583,583,0
|
|
20240926,115400,5011537,583,583,583,583,0
|
|
20240926,115300,5011537,583,583,583,583,0
|
|
20240926,115200,5011537,583,583,583,583,0
|
|
20240926,115100,5011537,583,583,583,583,124
|
|
20240926,115000,4939245,582,582,582,582,0
|
|
20240926,114900,4939245,582,582,582,582,0
|
|
20240926,114800,4939245,582,582,582,582,0
|
|
20240926,114700,4939245,582,582,582,582,1
|
|
20240926,114600,4938663,583,583,583,583,0
|
|
20240926,114500,4938663,583,583,583,583,0
|
|
20240926,114400,4938663,583,583,583,583,0
|
|
20240926,114300,4938663,583,582,583,582,7
|
|
20240926,114200,4934583,583,583,583,583,0
|
|
20240926,114100,4934583,583,583,583,583,0
|
|
20240926,114000,4934583,583,583,583,583,0
|
|
20240926,113900,4934583,583,583,583,583,0
|
|
20240926,113800,4934583,583,583,583,583,0
|
|
20240926,113700,4934583,583,583,583,583,0
|
|
20240926,113600,4934583,583,583,583,583,0
|
|
20240926,113500,4934583,583,583,583,583,0
|
|
20240926,113400,4934583,583,583,583,583,0
|
|
20240926,113300,4934583,583,583,583,583,0
|
|
20240926,113200,4934583,583,583,583,583,0
|
|
20240926,113100,4934583,583,583,583,583,0
|
|
20240926,113000,4934583,583,583,583,583,0
|
|
20240926,112900,4934583,583,583,583,583,0
|
|
20240926,112800,4934583,583,583,583,583,0
|
|
20240926,112700,4934583,583,583,583,583,0
|
|
20240926,112600,4934583,583,583,583,583,0
|
|
20240926,112500,4934583,583,583,583,583,0
|
|
20240926,112400,4934583,583,583,583,583,0
|
|
20240926,112300,4934583,583,583,583,583,0
|
|
20240926,112200,4934583,583,583,583,583,0
|
|
20240926,112100,4934583,583,583,583,583,0
|
|
20240926,112000,4934583,583,583,583,583,0
|
|
20240926,111900,4934583,583,583,583,583,0
|
|
20240926,111800,4934583,583,583,583,583,0
|
|
20240926,111700,4934583,583,583,583,583,0
|
|
20240926,111600,4934583,583,582,583,582,4
|
|
20240926,111500,4932252,581,581,581,581,0
|
|
20240926,111400,4932252,581,581,581,581,0
|
|
20240926,111300,4932252,581,581,581,581,0
|
|
20240926,111200,4932252,581,581,581,581,0
|
|
20240926,111100,4932252,581,581,581,581,0
|
|
20240926,111000,4932252,581,581,581,581,549
|
|
20240926,110900,4613283,583,583,583,583,0
|
|
20240926,110800,4613283,583,583,583,583,0
|
|
20240926,110700,4613283,583,583,583,583,0
|
|
20240926,110600,4613283,583,583,583,583,0
|
|
20240926,110500,4613283,583,583,583,583,0
|
|
20240926,110400,4613283,583,583,583,583,1
|
|
20240926,110300,4612700,581,581,581,581,0
|
|
20240926,110200,4612700,581,581,581,581,0
|
|
20240926,110100,4612700,581,581,581,581,0
|
|
20240926,110000,4612700,581,581,581,581,0
|
|
20240926,105900,4612700,581,581,581,581,87
|
|
20240926,105800,4562153,581,581,581,581,0
|
|
20240926,105700,4562153,581,581,581,581,0
|
|
20240926,105600,4562153,581,581,581,581,0
|
|
20240926,105500,4562153,581,581,581,581,0
|
|
20240926,105400,4562153,581,581,581,581,0
|
|
20240926,105300,4562153,581,581,581,581,12
|
|
20240926,105200,4555181,583,583,583,583,0
|
|
20240926,105100,4555181,583,583,583,583,0
|
|
20240926,105000,4555181,583,583,583,583,0
|
|
20240926,104900,4555181,583,583,583,583,0
|
|
20240926,104800,4555181,583,583,583,583,0
|
|
20240926,104700,4555181,583,583,583,583,0
|
|
20240926,104600,4555181,583,583,583,583,0
|
|
20240926,104500,4555181,583,583,583,583,0
|
|
20240926,104400,4555181,583,583,583,583,0
|
|
20240926,104300,4555181,583,582,583,582,2
|
|
20240926,104200,4554016,581,581,581,581,0
|
|
20240926,104100,4554016,581,581,581,581,0
|
|
20240926,104000,4554016,581,581,581,581,1
|
|
20240926,103900,4553435,583,583,583,583,0
|
|
20240926,103800,4553435,583,583,583,583,0
|
|
20240926,103700,4553435,583,583,583,583,0
|
|
20240926,103600,4553435,583,583,583,583,0
|
|
20240926,103500,4553435,583,583,583,583,0
|
|
20240926,103400,4553435,583,583,583,583,0
|
|
20240926,103300,4553435,583,583,583,583,0
|
|
20240926,103200,4553435,583,583,583,583,0
|
|
20240926,103100,4553435,583,582,583,582,3
|
|
20240926,103000,4551688,581,581,581,581,0
|
|
20240926,102900,4551688,581,581,581,581,0
|
|
20240926,102800,4551688,581,581,581,581,2
|
|
20240926,102700,4550526,583,583,583,583,0
|
|
20240926,102600,4550526,583,583,583,583,0
|
|
20240926,102500,4550526,583,583,583,583,0
|
|
20240926,102400,4550526,583,583,583,583,0
|
|
20240926,102300,4550526,583,583,583,583,0
|
|
20240926,102200,4550526,583,583,583,583,0
|
|
20240926,102100,4550526,583,582,583,582,2
|
|
20240926,102000,4549361,584,584,584,584,0
|
|
20240926,101900,4549361,584,584,584,584,0
|
|
20240926,101800,4549361,584,584,584,584,0
|
|
20240926,101700,4549361,584,584,584,584,0
|
|
20240926,101600,4549361,584,583,584,583,649
|
|
20240926,101500,4170993,583,583,583,583,0
|
|
20240926,101400,4170993,583,581,583,581,2
|
|
20240926,101300,4169829,583,583,583,583,0
|
|
20240926,101200,4169829,583,583,583,583,0
|
|
20240926,101100,4169829,583,583,583,583,0
|
|
20240926,101000,4169829,583,582,583,582,2
|
|
20240926,100900,4168664,583,583,583,583,0
|
|
20240926,100800,4168664,583,583,583,583,0
|
|
20240926,100700,4168664,583,580,583,580,317
|
|
20240926,100600,3984171,582,582,582,582,0
|
|
20240926,100500,3984171,582,582,582,582,2
|
|
20240926,100400,3983007,582,582,582,582,0
|
|
20240926,100300,3983007,582,582,582,582,257
|
|
20240926,100200,3833433,582,582,582,582,0
|
|
20240926,100100,3833433,582,580,582,580,4
|
|
20240926,100000,3831108,579,581,581,579,245
|
|
20240926,095900,3689197,582,582,582,582,100
|
|
20240926,095800,3630997,582,582,582,582,1
|
|
20240926,095700,3630415,584,584,584,584,0
|
|
20240926,095600,3630415,584,584,584,584,42
|
|
20240926,095500,3605887,582,582,582,582,0
|
|
20240926,095400,3605887,582,582,582,582,1
|
|
20240926,095300,3605305,584,584,584,584,0
|
|
20240926,095200,3605305,584,584,584,584,34
|
|
20240926,095100,3585449,583,583,583,583,1
|
|
20240926,095000,3584866,584,584,584,584,0
|
|
20240926,094900,3584866,584,584,584,584,1
|
|
20240926,094800,3584282,584,585,585,584,2
|
|
20240926,094700,3583113,584,584,584,584,4
|
|
20240926,094600,3580777,585,585,585,585,0
|
|
20240926,094500,3580777,585,585,585,585,0
|
|
20240926,094400,3580777,585,585,585,585,1
|
|
20240926,094300,3580192,584,583,584,583,1001
|
|
20240926,094200,2995609,584,584,584,584,0
|
|
20240926,094100,2995609,584,584,584,584,35
|
|
20240926,094000,2975169,584,584,584,584,0
|
|
20240926,093900,2975169,584,584,584,584,0
|
|
20240926,093800,2975169,584,584,584,584,0
|
|
20240926,093700,2975169,584,582,584,582,3
|
|
20240926,093600,2973420,584,584,584,584,0
|
|
20240926,093500,2973420,584,584,584,584,0
|
|
20240926,093400,2973420,584,584,584,584,1
|
|
20240926,093300,2972836,584,584,584,584,1
|
|
20240926,093200,2972252,584,584,584,584,1
|
|
20240926,093100,2971668,583,583,583,583,1
|
|
20240926,093000,2971085,584,584,584,584,0
|
|
20240926,092900,2971085,584,583,584,583,2
|
|
20240926,092800,2969918,583,583,583,583,1
|
|
20240926,092700,2969335,584,584,584,584,0
|
|
20240926,092600,2969335,584,583,584,583,2
|
|
20240926,092500,2968168,584,582,584,581,459
|
|
20240926,092400,2701051,582,582,582,582,0
|
|
20240926,092300,2701051,582,582,582,582,0
|
|
20240926,092200,2701051,582,582,582,582,0
|
|
20240926,092100,2701051,582,582,582,582,1
|
|
20240926,092000,2700469,581,581,581,581,0
|
|
20240926,091900,2700469,581,581,581,581,11
|
|
20240926,091800,2694078,582,582,582,582,0
|
|
20240926,091700,2694078,582,582,582,582,0
|
|
20240926,091600,2694078,582,582,582,582,0
|
|
20240926,091500,2694078,582,582,582,582,0
|
|
20240926,091400,2694078,582,582,582,582,0
|
|
20240926,091300,2694078,582,582,582,582,0
|
|
20240926,091200,2694078,582,582,582,582,0
|
|
20240926,091100,2694078,582,582,582,582,1585
|
|
20240926,091000,1771608,584,583,584,583,2
|
|
20240926,090900,1770441,582,582,582,582,416
|
|
20240926,090800,1528329,582,582,582,582,0
|
|
20240926,090700,1528329,582,582,582,582,0
|
|
20240926,090600,1528329,582,582,582,582,1
|
|
20240926,090500,1527747,579,582,582,579,1588
|
|
20240926,090400,603540,585,585,585,585,0
|
|
20240926,090300,603540,585,585,585,585,0
|
|
20240926,090200,603540,585,583,585,583,3
|
|
20240926,090100,601788,582,582,582,582,100
|
|
20240926,090000,543588,582,582,582,582,934
|