716 lines
30 KiB
CSV
716 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,205300,75239671,850,850,850,850,1407
|
|
20240910,205200,75239671,850,850,850,850,0
|
|
20240910,205100,75239671,850,850,850,850,0
|
|
20240910,205000,75239671,850,850,850,850,0
|
|
20240910,204900,75239671,850,850,850,850,0
|
|
20240910,204800,75239671,850,850,850,850,0
|
|
20240910,204700,75239671,850,850,850,850,0
|
|
20240910,204600,75239671,850,850,850,850,0
|
|
20240910,204500,75239671,850,850,850,850,0
|
|
20240910,204400,75239671,850,850,850,850,0
|
|
20240910,204300,75239671,850,850,850,850,0
|
|
20240910,204200,75239671,850,850,850,850,0
|
|
20240910,204100,75239671,850,850,850,850,0
|
|
20240910,204000,75239671,850,850,850,850,0
|
|
20240910,203900,75239671,850,850,850,850,0
|
|
20240910,203800,75239671,850,850,850,850,0
|
|
20240910,203700,75239671,850,850,850,850,0
|
|
20240910,203600,75239671,850,850,850,850,0
|
|
20240910,203500,75239671,850,850,850,850,0
|
|
20240910,203400,75239671,850,850,850,850,0
|
|
20240910,203300,75239671,850,850,850,850,0
|
|
20240910,203200,75239671,850,850,850,850,0
|
|
20240910,203100,75239671,850,850,850,850,0
|
|
20240910,203000,75239671,850,850,850,850,0
|
|
20240910,202900,75239671,850,850,850,850,0
|
|
20240910,202800,75239671,850,850,850,850,0
|
|
20240910,202700,75239671,850,850,850,850,0
|
|
20240910,202600,75239671,850,850,850,850,0
|
|
20240910,202500,75239671,850,850,850,850,0
|
|
20240910,202400,75239671,850,850,850,850,0
|
|
20240910,202300,75239671,850,850,850,850,1407
|
|
20240910,202200,75239671,850,850,850,850,0
|
|
20240910,202100,75239671,850,850,850,850,0
|
|
20240910,202000,75239671,850,850,850,850,0
|
|
20240910,201900,75239671,850,850,850,850,0
|
|
20240910,201800,75239671,850,850,850,850,0
|
|
20240910,201700,75239671,850,850,850,850,0
|
|
20240910,201600,75239671,850,850,850,850,0
|
|
20240910,201500,75239671,850,850,850,850,0
|
|
20240910,201400,75239671,850,850,850,850,0
|
|
20240910,201300,75239671,850,850,850,850,0
|
|
20240910,201200,75239671,850,850,850,850,0
|
|
20240910,201100,75239671,850,850,850,850,0
|
|
20240910,201000,75239671,850,850,850,850,0
|
|
20240910,200900,75239671,850,850,850,850,0
|
|
20240910,200800,75239671,850,850,850,850,0
|
|
20240910,200700,75239671,850,850,850,850,0
|
|
20240910,200600,75239671,850,850,850,850,0
|
|
20240910,200500,75239671,850,850,850,850,0
|
|
20240910,200400,75239671,850,850,850,850,0
|
|
20240910,200300,75239671,850,850,850,850,0
|
|
20240910,200200,75239671,850,850,850,850,0
|
|
20240910,200100,75239671,850,850,850,850,0
|
|
20240910,200000,75239671,850,850,850,850,0
|
|
20240910,195900,75239671,850,850,850,850,0
|
|
20240910,195800,75239671,850,850,850,850,0
|
|
20240910,195700,75239671,850,850,850,850,0
|
|
20240910,195600,75239671,850,850,850,850,0
|
|
20240910,195500,75239671,850,850,850,850,0
|
|
20240910,195400,75239671,850,850,850,850,0
|
|
20240910,195300,75239671,850,850,850,850,1407
|
|
20240910,195200,75239671,850,850,850,850,0
|
|
20240910,195100,75239671,850,850,850,850,0
|
|
20240910,195000,75239671,850,850,850,850,0
|
|
20240910,194900,75239671,850,850,850,850,0
|
|
20240910,194800,75239671,850,850,850,850,0
|
|
20240910,194700,75239671,850,850,850,850,0
|
|
20240910,194600,75239671,850,850,850,850,0
|
|
20240910,194500,75239671,850,850,850,850,0
|
|
20240910,194400,75239671,850,850,850,850,0
|
|
20240910,194300,75239671,850,850,850,850,0
|
|
20240910,194200,75239671,850,850,850,850,0
|
|
20240910,194100,75239671,850,850,850,850,0
|
|
20240910,194000,75239671,850,850,850,850,0
|
|
20240910,193900,75239671,850,850,850,850,0
|
|
20240910,193800,75239671,850,850,850,850,0
|
|
20240910,193700,75239671,850,850,850,850,0
|
|
20240910,193600,75239671,850,850,850,850,0
|
|
20240910,193500,75239671,850,850,850,850,0
|
|
20240910,193400,75239671,850,850,850,850,0
|
|
20240910,193300,75239671,850,850,850,850,0
|
|
20240910,193200,75239671,850,850,850,850,0
|
|
20240910,193100,75239671,850,850,850,850,0
|
|
20240910,193000,75239671,850,850,850,850,0
|
|
20240910,192900,75239671,850,850,850,850,0
|
|
20240910,192800,75239671,850,850,850,850,0
|
|
20240910,192700,75239671,850,850,850,850,0
|
|
20240910,192600,75239671,850,850,850,850,0
|
|
20240910,192500,75239671,850,850,850,850,0
|
|
20240910,192400,75239671,850,850,850,850,0
|
|
20240910,192300,75239671,850,850,850,850,1407
|
|
20240910,192200,75239671,850,850,850,850,0
|
|
20240910,192100,75239671,850,850,850,850,0
|
|
20240910,192000,75239671,850,850,850,850,0
|
|
20240910,191900,75239671,850,850,850,850,0
|
|
20240910,191800,75239671,850,850,850,850,0
|
|
20240910,191700,75239671,850,850,850,850,0
|
|
20240910,191600,75239671,850,850,850,850,0
|
|
20240910,191500,75239671,850,850,850,850,0
|
|
20240910,191400,75239671,850,850,850,850,0
|
|
20240910,191300,75239671,850,850,850,850,0
|
|
20240910,191200,75239671,850,850,850,850,0
|
|
20240910,191100,75239671,850,850,850,850,0
|
|
20240910,191000,75239671,850,850,850,850,0
|
|
20240910,190900,75239671,850,850,850,850,0
|
|
20240910,190800,75239671,850,850,850,850,0
|
|
20240910,190700,75239671,850,850,850,850,0
|
|
20240910,190600,75239671,850,850,850,850,0
|
|
20240910,190500,75239671,850,850,850,850,0
|
|
20240910,190400,75239671,850,850,850,850,0
|
|
20240910,190300,75239671,850,850,850,850,0
|
|
20240910,190200,75239671,850,850,850,850,0
|
|
20240910,190100,75239671,850,850,850,850,0
|
|
20240910,190000,75239671,850,850,850,850,0
|
|
20240910,185900,75239671,850,850,850,850,0
|
|
20240910,185800,75239671,850,850,850,850,0
|
|
20240910,185700,75239671,850,850,850,850,0
|
|
20240910,185600,75239671,850,850,850,850,0
|
|
20240910,185500,75239671,850,850,850,850,0
|
|
20240910,185400,75239671,850,850,850,850,0
|
|
20240910,185300,75239671,850,850,850,850,1407
|
|
20240910,185200,75239671,850,850,850,850,0
|
|
20240910,185100,75239671,850,850,850,850,0
|
|
20240910,185000,75239671,850,850,850,850,0
|
|
20240910,184900,75239671,850,850,850,850,0
|
|
20240910,184800,75239671,850,850,850,850,0
|
|
20240910,184700,75239671,850,850,850,850,0
|
|
20240910,184600,75239671,850,850,850,850,0
|
|
20240910,184500,75239671,850,850,850,850,0
|
|
20240910,184400,75239671,850,850,850,850,0
|
|
20240910,184300,75239671,850,850,850,850,0
|
|
20240910,184200,75239671,850,850,850,850,0
|
|
20240910,184100,75239671,850,850,850,850,0
|
|
20240910,184000,75239671,850,850,850,850,0
|
|
20240910,183900,75239671,850,850,850,850,0
|
|
20240910,183800,75239671,850,850,850,850,0
|
|
20240910,183700,75239671,850,850,850,850,0
|
|
20240910,183600,75239671,850,850,850,850,0
|
|
20240910,183500,75239671,850,850,850,850,0
|
|
20240910,183400,75239671,850,850,850,850,0
|
|
20240910,183300,75239671,850,850,850,850,0
|
|
20240910,183200,75239671,850,850,850,850,0
|
|
20240910,183100,75239671,850,850,850,850,0
|
|
20240910,183000,75239671,850,850,850,850,0
|
|
20240910,182900,75239671,850,850,850,850,0
|
|
20240910,182800,75239671,850,850,850,850,0
|
|
20240910,182700,75239671,850,850,850,850,0
|
|
20240910,182600,75239671,850,850,850,850,0
|
|
20240910,182500,75239671,850,850,850,850,0
|
|
20240910,182400,75239671,850,850,850,850,0
|
|
20240910,182300,75239671,850,850,850,850,1407
|
|
20240910,182200,75239671,850,850,850,850,0
|
|
20240910,182100,75239671,850,850,850,850,0
|
|
20240910,182000,75239671,850,850,850,850,0
|
|
20240910,181900,75239671,850,850,850,850,0
|
|
20240910,181800,75239671,850,850,850,850,0
|
|
20240910,181700,75239671,850,850,850,850,0
|
|
20240910,181600,75239671,850,850,850,850,0
|
|
20240910,181500,75239671,850,850,850,850,0
|
|
20240910,181400,75239671,850,850,850,850,0
|
|
20240910,181300,75239671,850,850,850,850,0
|
|
20240910,181200,75239671,850,850,850,850,0
|
|
20240910,181100,75239671,850,850,850,850,0
|
|
20240910,181000,75239671,850,850,850,850,0
|
|
20240910,180900,75239671,850,850,850,850,0
|
|
20240910,180800,75239671,850,850,850,850,0
|
|
20240910,180700,75239671,850,850,850,850,0
|
|
20240910,180600,75239671,850,850,850,850,0
|
|
20240910,180500,75239671,850,850,850,850,0
|
|
20240910,180400,75239671,850,850,850,850,0
|
|
20240910,180300,75239671,850,850,850,850,0
|
|
20240910,180200,75239671,850,850,850,850,0
|
|
20240910,180100,75239671,850,850,850,850,0
|
|
20240910,180000,75239671,850,850,850,850,0
|
|
20240910,175900,75239671,850,850,850,850,0
|
|
20240910,175800,75239671,850,850,850,850,0
|
|
20240910,175700,75239671,850,850,850,850,0
|
|
20240910,175600,75239671,850,850,850,850,0
|
|
20240910,175500,75239671,850,850,850,850,0
|
|
20240910,175400,75239671,850,850,850,850,0
|
|
20240910,175300,75239671,850,850,850,850,1407
|
|
20240910,175200,75239671,850,850,850,850,0
|
|
20240910,175100,75239671,850,850,850,850,0
|
|
20240910,175000,75239671,850,850,850,850,0
|
|
20240910,174900,75239671,850,850,850,850,0
|
|
20240910,174800,75239671,850,850,850,850,0
|
|
20240910,174700,75239671,850,850,850,850,0
|
|
20240910,174600,75239671,850,850,850,850,0
|
|
20240910,174500,75239671,850,850,850,850,0
|
|
20240910,174400,75239671,850,850,850,850,0
|
|
20240910,174300,75239671,850,850,850,850,0
|
|
20240910,174200,75239671,850,850,850,850,0
|
|
20240910,174100,75239671,850,850,850,850,0
|
|
20240910,174000,75239671,850,850,850,850,0
|
|
20240910,173900,75239671,850,850,850,850,0
|
|
20240910,173800,75239671,850,850,850,850,0
|
|
20240910,173700,75239671,850,850,850,850,0
|
|
20240910,173600,75239671,850,850,850,850,0
|
|
20240910,173500,75239671,850,850,850,850,0
|
|
20240910,173400,75239671,850,850,850,850,0
|
|
20240910,173300,75239671,850,850,850,850,0
|
|
20240910,173200,75239671,850,850,850,850,0
|
|
20240910,173100,75239671,850,850,850,850,0
|
|
20240910,173000,75239671,850,850,850,850,0
|
|
20240910,172900,75239671,850,850,850,850,0
|
|
20240910,172800,75239671,850,850,850,850,0
|
|
20240910,172700,75239671,850,850,850,850,0
|
|
20240910,172600,75239671,850,850,850,850,0
|
|
20240910,172500,75239671,850,850,850,850,0
|
|
20240910,172400,75239671,850,850,850,850,0
|
|
20240910,172300,75239671,850,850,850,850,1407
|
|
20240910,172200,75239671,850,850,850,850,0
|
|
20240910,172100,75239671,850,850,850,850,0
|
|
20240910,172000,75239671,850,850,850,850,0
|
|
20240910,171900,75239671,850,850,850,850,0
|
|
20240910,171800,75239671,850,850,850,850,0
|
|
20240910,171700,75239671,850,850,850,850,0
|
|
20240910,171600,75239671,850,850,850,850,0
|
|
20240910,171500,75239671,850,850,850,850,0
|
|
20240910,171400,75239671,850,850,850,850,0
|
|
20240910,171300,75239671,850,850,850,850,0
|
|
20240910,171200,75239671,850,850,850,850,0
|
|
20240910,171100,75239671,850,850,850,850,0
|
|
20240910,171000,75239671,850,850,850,850,0
|
|
20240910,170900,75239671,850,850,850,850,0
|
|
20240910,170800,75239671,850,850,850,850,0
|
|
20240910,170700,75239671,850,850,850,850,0
|
|
20240910,170600,75239671,850,850,850,850,0
|
|
20240910,170500,75239671,850,850,850,850,0
|
|
20240910,170400,75239671,850,850,850,850,0
|
|
20240910,170300,75239671,850,850,850,850,0
|
|
20240910,170200,75239671,850,850,850,850,0
|
|
20240910,170100,75239671,850,850,850,850,0
|
|
20240910,170000,75239671,850,850,850,850,0
|
|
20240910,165900,75239671,850,850,850,850,0
|
|
20240910,165800,75239671,850,850,850,850,0
|
|
20240910,165700,75239671,850,850,850,850,0
|
|
20240910,165600,75239671,850,850,850,850,0
|
|
20240910,165500,75239671,850,850,850,850,0
|
|
20240910,165400,75239671,850,850,850,850,0
|
|
20240910,165300,75239671,850,850,850,850,1407
|
|
20240910,165200,75239671,850,850,850,850,0
|
|
20240910,165100,75239671,850,850,850,850,0
|
|
20240910,165000,75239671,850,850,850,850,0
|
|
20240910,164900,75239671,850,850,850,850,0
|
|
20240910,164800,75239671,850,850,850,850,0
|
|
20240910,164700,75239671,850,850,850,850,0
|
|
20240910,164600,75239671,850,850,850,850,0
|
|
20240910,164500,75239671,850,850,850,850,0
|
|
20240910,164400,75239671,850,850,850,850,0
|
|
20240910,164300,75239671,850,850,850,850,0
|
|
20240910,164200,75239671,850,850,850,850,0
|
|
20240910,164100,75239671,850,850,850,850,0
|
|
20240910,164000,75239671,850,850,850,850,0
|
|
20240910,163900,75239671,850,850,850,850,0
|
|
20240910,163800,75239671,850,850,850,850,0
|
|
20240910,163700,75239671,850,850,850,850,0
|
|
20240910,163600,75239671,850,850,850,850,0
|
|
20240910,163500,75239671,850,850,850,850,0
|
|
20240910,163400,75239671,850,850,850,850,0
|
|
20240910,163300,75239671,850,850,850,850,0
|
|
20240910,163200,75239671,850,850,850,850,0
|
|
20240910,163100,75239671,850,850,850,850,0
|
|
20240910,163000,75239671,850,850,850,850,0
|
|
20240910,162900,75239671,850,850,850,850,0
|
|
20240910,162800,75239671,850,850,850,850,0
|
|
20240910,162700,75239671,850,850,850,850,0
|
|
20240910,162600,75239671,850,850,850,850,0
|
|
20240910,162500,75239671,850,850,850,850,0
|
|
20240910,162400,75239671,850,850,850,850,0
|
|
20240910,162300,75239671,850,850,850,850,1407
|
|
20240910,162200,75239671,850,850,850,850,0
|
|
20240910,162100,75239671,850,850,850,850,0
|
|
20240910,162000,75239671,850,850,850,850,0
|
|
20240910,161900,75239671,850,850,850,850,0
|
|
20240910,161800,75239671,850,850,850,850,0
|
|
20240910,161700,75239671,850,850,850,850,0
|
|
20240910,161600,75239671,850,850,850,850,0
|
|
20240910,161500,75239671,850,850,850,850,0
|
|
20240910,161400,75239671,850,850,850,850,0
|
|
20240910,161300,75239671,850,850,850,850,0
|
|
20240910,161200,75239671,850,850,850,850,0
|
|
20240910,161100,75239671,850,850,850,850,0
|
|
20240910,161000,75239671,850,850,850,850,0
|
|
20240910,160900,75239671,850,850,850,850,0
|
|
20240910,160800,75239671,850,850,850,850,0
|
|
20240910,160700,75239671,850,850,850,850,0
|
|
20240910,160600,75239671,850,850,850,850,0
|
|
20240910,160500,75239671,850,850,850,850,0
|
|
20240910,160400,75239671,850,850,850,850,0
|
|
20240910,160300,75239671,850,850,850,850,0
|
|
20240910,160200,75239671,850,850,850,850,0
|
|
20240910,160100,75239671,850,850,850,850,0
|
|
20240910,160000,75239671,850,850,850,850,0
|
|
20240910,155900,75239671,850,850,850,850,0
|
|
20240910,155800,75239671,850,850,850,850,0
|
|
20240910,155700,75239671,850,850,850,850,0
|
|
20240910,155600,75239671,850,850,850,850,0
|
|
20240910,155500,75239671,850,850,850,850,0
|
|
20240910,155400,75239671,850,850,850,850,0
|
|
20240910,155300,75239671,850,850,850,850,1407
|
|
20240910,155200,75239671,850,850,850,850,0
|
|
20240910,155100,75239671,850,850,850,850,0
|
|
20240910,155000,75239671,850,850,850,850,0
|
|
20240910,154900,75239671,850,850,850,850,0
|
|
20240910,154800,75239671,850,850,850,850,0
|
|
20240910,154700,75239671,850,850,850,850,0
|
|
20240910,154600,75239671,850,850,850,850,0
|
|
20240910,154500,75239671,850,850,850,850,0
|
|
20240910,154400,75239671,850,850,850,850,0
|
|
20240910,154300,75239671,850,850,850,850,0
|
|
20240910,154200,75239671,850,850,850,850,0
|
|
20240910,154100,75239671,850,850,850,850,0
|
|
20240910,154000,75239671,850,850,850,850,0
|
|
20240910,153900,75239671,850,850,850,850,0
|
|
20240910,153800,75239671,850,850,850,850,0
|
|
20240910,153700,75239671,850,850,850,850,0
|
|
20240910,153600,75239671,850,850,850,850,0
|
|
20240910,153500,75239671,850,850,850,850,0
|
|
20240910,153400,75239671,850,850,850,850,0
|
|
20240910,153300,75239671,850,850,850,850,0
|
|
20240910,153200,75239671,850,850,850,850,0
|
|
20240910,153100,75239671,850,850,850,850,0
|
|
20240910,153000,75239671,850,850,850,850,1407
|
|
20240910,152900,74043721,847,847,847,847,0
|
|
20240910,152800,74043721,847,847,847,847,0
|
|
20240910,152700,74043721,847,847,847,847,0
|
|
20240910,152600,74043721,847,847,847,847,0
|
|
20240910,152500,74043721,847,847,847,847,0
|
|
20240910,152400,74043721,847,847,847,847,0
|
|
20240910,152300,74043721,847,847,847,847,0
|
|
20240910,152200,74043721,847,847,847,847,0
|
|
20240910,152100,74043721,847,847,847,847,0
|
|
20240910,152000,74043721,847,847,847,847,0
|
|
20240910,151900,74043721,847,847,847,847,0
|
|
20240910,151800,74043721,847,847,847,847,0
|
|
20240910,151700,74043721,847,847,847,847,0
|
|
20240910,151600,74043721,847,846,847,846,112
|
|
20240910,151500,73948877,847,840,847,840,70
|
|
20240910,151400,73890007,840,840,840,840,0
|
|
20240910,151300,73890007,840,840,840,840,0
|
|
20240910,151200,73890007,840,840,840,840,0
|
|
20240910,151100,73890007,840,840,840,840,0
|
|
20240910,151000,73890007,840,840,840,840,1259
|
|
20240910,150900,72832447,847,847,847,847,1
|
|
20240910,150800,72831600,840,840,840,840,0
|
|
20240910,150700,72831600,840,840,840,840,0
|
|
20240910,150600,72831600,840,840,840,840,0
|
|
20240910,150500,72831600,840,850,850,840,103
|
|
20240910,150400,72744080,850,850,850,850,0
|
|
20240910,150300,72744080,850,850,850,850,0
|
|
20240910,150200,72744080,850,849,850,849,202
|
|
20240910,150100,72572443,849,849,849,849,1
|
|
20240910,150000,72571594,840,842,842,840,422
|
|
20240910,145900,72217004,847,847,847,847,0
|
|
20240910,145800,72217004,847,847,847,847,1
|
|
20240910,145700,72216157,840,840,840,840,0
|
|
20240910,145600,72216157,840,840,840,840,0
|
|
20240910,145500,72216157,840,840,840,840,0
|
|
20240910,145400,72216157,840,840,840,840,0
|
|
20240910,145300,72216157,840,840,840,840,0
|
|
20240910,145200,72216157,840,843,843,840,3977
|
|
20240910,145100,68871301,850,850,850,850,0
|
|
20240910,145000,68871301,850,850,850,850,0
|
|
20240910,144900,68871301,850,850,850,850,0
|
|
20240910,144800,68871301,850,850,850,850,0
|
|
20240910,144700,68871301,850,850,850,850,0
|
|
20240910,144600,68871301,850,850,850,850,0
|
|
20240910,144500,68871301,850,850,850,850,1500
|
|
20240910,144400,67596301,849,849,849,849,0
|
|
20240910,144300,67596301,849,849,849,849,0
|
|
20240910,144200,67596301,849,849,849,849,1
|
|
20240910,144100,67595452,849,849,849,849,0
|
|
20240910,144000,67595452,849,849,849,849,0
|
|
20240910,143900,67595452,849,849,849,849,171
|
|
20240910,143800,67450273,849,849,849,849,422
|
|
20240910,143700,67091995,842,842,842,842,0
|
|
20240910,143600,67091995,842,842,842,842,0
|
|
20240910,143500,67091995,842,842,842,842,0
|
|
20240910,143400,67091995,842,850,852,841,10864
|
|
20240910,143300,57929698,852,852,852,852,0
|
|
20240910,143200,57929698,852,852,852,852,7
|
|
20240910,143100,57923734,852,852,852,852,0
|
|
20240910,143000,57923734,852,852,852,852,0
|
|
20240910,142900,57923734,852,852,852,852,0
|
|
20240910,142800,57923734,852,852,852,852,0
|
|
20240910,142700,57923734,852,852,852,852,0
|
|
20240910,142600,57923734,852,852,852,852,0
|
|
20240910,142500,57923734,852,852,852,852,0
|
|
20240910,142400,57923734,852,851,852,851,155
|
|
20240910,142300,57791776,850,850,850,850,0
|
|
20240910,142200,57791776,850,850,850,850,0
|
|
20240910,142100,57791776,850,850,850,850,0
|
|
20240910,142000,57791776,850,850,850,850,0
|
|
20240910,141900,57791776,850,850,850,850,0
|
|
20240910,141800,57791776,850,850,850,850,0
|
|
20240910,141700,57791776,850,850,850,850,12
|
|
20240910,141600,57781576,850,850,850,850,1
|
|
20240910,141500,57780726,850,850,850,850,1
|
|
20240910,141400,57779876,850,850,850,850,0
|
|
20240910,141300,57779876,850,850,850,850,0
|
|
20240910,141200,57779876,850,850,850,850,0
|
|
20240910,141100,57779876,850,850,850,850,0
|
|
20240910,141000,57779876,850,850,850,850,0
|
|
20240910,140900,57779876,850,850,850,850,0
|
|
20240910,140800,57779876,850,850,850,850,0
|
|
20240910,140700,57779876,850,850,850,850,0
|
|
20240910,140600,57779876,850,850,850,850,55
|
|
20240910,140500,57733126,850,850,850,850,0
|
|
20240910,140400,57733126,850,850,850,850,0
|
|
20240910,140300,57733126,850,850,850,850,0
|
|
20240910,140200,57733126,850,850,850,850,0
|
|
20240910,140100,57733126,850,850,850,850,1
|
|
20240910,140000,57732276,850,850,850,850,0
|
|
20240910,135900,57732276,850,850,850,850,0
|
|
20240910,135800,57732276,850,850,850,850,0
|
|
20240910,135700,57732276,850,850,850,850,0
|
|
20240910,135600,57732276,850,850,850,850,45
|
|
20240910,135500,57694026,850,850,850,850,449
|
|
20240910,135400,57312376,850,850,850,850,0
|
|
20240910,135300,57312376,850,850,850,850,0
|
|
20240910,135200,57312376,850,850,850,850,155
|
|
20240910,135100,57180626,852,852,852,852,0
|
|
20240910,135000,57180626,852,852,852,852,0
|
|
20240910,134900,57180626,852,852,852,852,0
|
|
20240910,134800,57180626,852,852,852,852,0
|
|
20240910,134700,57180626,852,854,854,852,13933
|
|
20240910,134600,45305120,861,861,861,861,0
|
|
20240910,134500,45305120,861,861,861,861,0
|
|
20240910,134400,45305120,861,861,861,861,0
|
|
20240910,134300,45305120,861,861,861,861,0
|
|
20240910,134200,45305120,861,861,861,861,0
|
|
20240910,134100,45305120,861,861,861,861,0
|
|
20240910,134000,45305120,861,861,861,861,0
|
|
20240910,133900,45305120,861,861,861,861,1
|
|
20240910,133800,45304259,853,853,853,853,0
|
|
20240910,133700,45304259,853,853,853,853,0
|
|
20240910,133600,45304259,853,853,853,853,0
|
|
20240910,133500,45304259,853,853,853,853,0
|
|
20240910,133400,45304259,853,853,853,853,0
|
|
20240910,133300,45304259,853,853,853,853,0
|
|
20240910,133200,45304259,853,853,853,853,0
|
|
20240910,133100,45304259,853,853,853,853,0
|
|
20240910,133000,45304259,853,853,853,853,0
|
|
20240910,132900,45304259,853,853,853,853,0
|
|
20240910,132800,45304259,853,853,853,853,0
|
|
20240910,132700,45304259,853,853,853,853,0
|
|
20240910,132600,45304259,853,853,853,853,0
|
|
20240910,132500,45304259,853,853,853,853,0
|
|
20240910,132400,45304259,853,853,853,853,0
|
|
20240910,132300,45304259,853,853,853,853,0
|
|
20240910,132200,45304259,853,853,853,853,0
|
|
20240910,132100,45304259,853,853,853,853,0
|
|
20240910,132000,45304259,853,853,853,853,0
|
|
20240910,131900,45304259,853,866,866,853,1649
|
|
20240910,131800,43876238,862,860,862,860,3352
|
|
20240910,131700,40992700,860,860,860,860,0
|
|
20240910,131600,40992700,860,860,860,860,0
|
|
20240910,131500,40992700,860,860,860,860,0
|
|
20240910,131400,40992700,860,860,860,860,0
|
|
20240910,131300,40992700,860,860,860,860,0
|
|
20240910,131200,40992700,860,860,860,860,0
|
|
20240910,131100,40992700,860,860,860,860,0
|
|
20240910,131000,40992700,860,860,860,860,0
|
|
20240910,130900,40992700,860,860,860,860,0
|
|
20240910,130800,40992700,860,860,860,860,0
|
|
20240910,130700,40992700,860,860,860,860,0
|
|
20240910,130600,40992700,860,860,860,860,0
|
|
20240910,130500,40992700,860,860,860,860,0
|
|
20240910,130400,40992700,860,860,860,860,0
|
|
20240910,130300,40992700,860,860,860,860,0
|
|
20240910,130200,40992700,860,860,860,860,0
|
|
20240910,130100,40992700,860,860,860,860,0
|
|
20240910,130000,40992700,860,860,860,860,0
|
|
20240910,125900,40992700,860,860,860,860,0
|
|
20240910,125800,40992700,860,860,860,860,0
|
|
20240910,125700,40992700,860,860,860,860,0
|
|
20240910,125600,40992700,860,860,860,860,0
|
|
20240910,125500,40992700,860,860,860,860,0
|
|
20240910,125400,40992700,860,860,860,860,0
|
|
20240910,125300,40992700,860,860,860,860,0
|
|
20240910,125200,40992700,860,860,860,860,100
|
|
20240910,125100,40906700,862,862,862,862,0
|
|
20240910,125000,40906700,862,862,862,862,0
|
|
20240910,124900,40906700,862,862,862,862,0
|
|
20240910,124800,40906700,862,862,862,862,0
|
|
20240910,124700,40906700,862,862,862,862,0
|
|
20240910,124600,40906700,862,862,862,862,0
|
|
20240910,124500,40906700,862,862,862,862,0
|
|
20240910,124400,40906700,862,862,862,862,0
|
|
20240910,124300,40906700,862,862,862,862,0
|
|
20240910,124200,40906700,862,862,862,862,0
|
|
20240910,124100,40906700,862,862,862,862,0
|
|
20240910,124000,40906700,862,862,862,862,0
|
|
20240910,123900,40906700,862,862,862,862,0
|
|
20240910,123800,40906700,862,862,862,862,0
|
|
20240910,123700,40906700,862,862,862,862,0
|
|
20240910,123600,40906700,862,862,862,862,0
|
|
20240910,123500,40906700,862,862,862,862,0
|
|
20240910,123400,40906700,862,862,862,862,0
|
|
20240910,123300,40906700,862,862,862,862,0
|
|
20240910,123200,40906700,862,862,862,862,0
|
|
20240910,123100,40906700,862,862,862,862,0
|
|
20240910,123000,40906700,862,862,862,862,0
|
|
20240910,122900,40906700,862,862,862,862,0
|
|
20240910,122800,40906700,862,862,862,862,1
|
|
20240910,122700,40905838,853,853,853,853,1345
|
|
20240910,122600,39758553,862,862,862,862,0
|
|
20240910,122500,39758553,862,862,862,862,0
|
|
20240910,122400,39758553,862,862,862,862,1
|
|
20240910,122300,39757691,851,863,863,851,2000
|
|
20240910,122200,38054936,868,868,868,868,0
|
|
20240910,122100,38054936,868,868,868,868,0
|
|
20240910,122000,38054936,868,868,868,868,0
|
|
20240910,121900,38054936,868,868,868,868,0
|
|
20240910,121800,38054936,868,868,868,868,0
|
|
20240910,121700,38054936,868,868,868,868,0
|
|
20240910,121600,38054936,868,868,868,868,0
|
|
20240910,121500,38054936,868,868,868,868,0
|
|
20240910,121400,38054936,868,868,868,868,0
|
|
20240910,121300,38054936,868,868,868,868,0
|
|
20240910,121200,38054936,868,868,868,868,0
|
|
20240910,121100,38054936,868,868,868,868,0
|
|
20240910,121000,38054936,868,868,868,868,0
|
|
20240910,120900,38054936,868,868,868,868,0
|
|
20240910,120800,38054936,868,868,868,868,0
|
|
20240910,120700,38054936,868,868,868,868,0
|
|
20240910,120600,38054936,868,868,868,868,0
|
|
20240910,120500,38054936,868,868,868,868,4730
|
|
20240910,120400,33949296,868,868,868,868,0
|
|
20240910,120300,33949296,868,868,868,868,0
|
|
20240910,120200,33949296,868,868,868,868,0
|
|
20240910,120100,33949296,868,868,868,868,0
|
|
20240910,120000,33949296,868,868,868,868,271
|
|
20240910,115900,33714068,868,868,868,868,0
|
|
20240910,115800,33714068,868,869,869,868,2845
|
|
20240910,115700,31241779,869,869,869,869,0
|
|
20240910,115600,31241779,869,869,869,869,1821
|
|
20240910,115500,29659330,869,869,869,869,0
|
|
20240910,115400,29659330,869,869,869,869,0
|
|
20240910,115300,29659330,869,869,869,869,350
|
|
20240910,115200,29355180,869,869,869,869,4357
|
|
20240910,115100,25568947,869,866,869,866,172
|
|
20240910,115000,25419833,861,861,861,861,471
|
|
20240910,114900,25014302,860,860,860,860,0
|
|
20240910,114800,25014302,860,860,860,860,0
|
|
20240910,114700,25014302,860,860,860,860,0
|
|
20240910,114600,25014302,860,860,860,860,0
|
|
20240910,114500,25014302,860,860,860,860,0
|
|
20240910,114400,25014302,860,860,860,860,0
|
|
20240910,114300,25014302,860,860,860,860,0
|
|
20240910,114200,25014302,860,860,860,860,0
|
|
20240910,114100,25014302,860,860,860,860,0
|
|
20240910,114000,25014302,860,860,860,860,0
|
|
20240910,113900,25014302,860,860,860,860,0
|
|
20240910,113800,25014302,860,860,860,860,0
|
|
20240910,113700,25014302,860,860,860,860,0
|
|
20240910,113600,25014302,860,860,860,860,0
|
|
20240910,113500,25014302,860,860,860,860,0
|
|
20240910,113400,25014302,860,860,860,860,1
|
|
20240910,113300,25013442,850,850,850,850,500
|
|
20240910,113200,24588442,850,850,850,850,0
|
|
20240910,113100,24588442,850,850,850,850,0
|
|
20240910,113000,24588442,850,850,850,850,0
|
|
20240910,112900,24588442,850,850,850,850,1
|
|
20240910,112800,24587592,861,861,861,861,0
|
|
20240910,112700,24587592,861,861,861,861,0
|
|
20240910,112600,24587592,861,857,861,844,1005
|
|
20240910,112500,23729183,861,861,861,861,0
|
|
20240910,112400,23729183,861,861,861,861,0
|
|
20240910,112300,23729183,861,861,861,861,0
|
|
20240910,112200,23729183,861,861,861,861,0
|
|
20240910,112100,23729183,861,861,861,861,0
|
|
20240910,112000,23729183,861,861,861,861,0
|
|
20240910,111900,23729183,861,861,861,861,0
|
|
20240910,111800,23729183,861,861,861,861,0
|
|
20240910,111700,23729183,861,861,861,861,3
|
|
20240910,111600,23726600,858,858,858,858,0
|
|
20240910,111500,23726600,858,858,858,858,0
|
|
20240910,111400,23726600,858,858,858,858,0
|
|
20240910,111300,23726600,858,858,858,858,5000
|
|
20240910,111200,19436600,861,862,862,861,2118
|
|
20240910,111100,17612969,869,869,869,869,0
|
|
20240910,111000,17612969,869,869,869,869,0
|
|
20240910,110900,17612969,869,869,869,869,0
|
|
20240910,110800,17612969,869,869,869,869,0
|
|
20240910,110700,17612969,869,869,869,869,0
|
|
20240910,110600,17612969,869,869,869,869,1
|
|
20240910,110500,17612100,875,875,875,875,0
|
|
20240910,110400,17612100,875,875,875,875,0
|
|
20240910,110300,17612100,875,875,875,875,0
|
|
20240910,110200,17612100,875,875,875,875,0
|
|
20240910,110100,17612100,875,875,875,875,0
|
|
20240910,110000,17612100,875,875,875,875,0
|
|
20240910,105900,17612100,875,875,875,875,0
|
|
20240910,105800,17612100,875,875,875,875,0
|
|
20240910,105700,17612100,875,875,875,875,0
|
|
20240910,105600,17612100,875,875,875,875,0
|
|
20240910,105500,17612100,875,875,875,875,0
|
|
20240910,105400,17612100,875,875,875,875,2112
|
|
20240910,105300,15764100,872,872,872,872,620
|
|
20240910,105200,15223460,869,869,869,869,215
|
|
20240910,105100,15036625,868,865,868,865,2053
|
|
20240910,105000,13256040,869,869,869,869,0
|
|
20240910,104900,13256040,869,869,869,869,0
|
|
20240910,104800,13256040,869,869,869,869,0
|
|
20240910,104700,13256040,869,869,869,869,0
|
|
20240910,104600,13256040,869,869,869,869,0
|
|
20240910,104500,13256040,869,869,869,869,0
|
|
20240910,104400,13256040,869,869,869,869,0
|
|
20240910,104300,13256040,869,869,869,869,0
|
|
20240910,104200,13256040,869,869,869,869,0
|
|
20240910,104100,13256040,869,869,869,869,0
|
|
20240910,104000,13256040,869,869,869,869,0
|
|
20240910,103900,13256040,869,869,869,869,0
|
|
20240910,103800,13256040,869,869,869,869,0
|
|
20240910,103700,13256040,869,869,869,869,0
|
|
20240910,103600,13256040,869,869,869,869,0
|
|
20240910,103500,13256040,869,869,869,869,0
|
|
20240910,103400,13256040,869,869,869,869,0
|
|
20240910,103300,13256040,869,869,869,869,0
|
|
20240910,103200,13256040,869,869,869,869,1
|
|
20240910,103100,13255171,863,863,863,863,5469
|
|
20240910,103000,8535424,872,872,872,872,0
|
|
20240910,102900,8535424,872,872,872,872,0
|
|
20240910,102800,8535424,872,872,872,872,0
|
|
20240910,102700,8535424,872,872,872,872,0
|
|
20240910,102600,8535424,872,872,872,872,46
|
|
20240910,102500,8495312,870,870,870,870,0
|
|
20240910,102400,8495312,870,870,870,870,0
|
|
20240910,102300,8495312,870,870,870,870,0
|
|
20240910,102200,8495312,870,870,870,870,0
|
|
20240910,102100,8495312,870,870,870,870,0
|
|
20240910,102000,8495312,870,870,870,870,0
|
|
20240910,101900,8495312,870,870,870,870,0
|
|
20240910,101800,8495312,870,870,870,870,0
|
|
20240910,101700,8495312,870,870,870,870,0
|
|
20240910,101600,8495312,870,870,870,870,0
|
|
20240910,101500,8495312,870,870,870,870,0
|
|
20240910,101400,8495312,870,870,870,870,0
|
|
20240910,101300,8495312,870,870,870,870,518
|
|
20240910,101200,8044652,870,870,870,870,0
|
|
20240910,101100,8044652,870,870,870,870,0
|
|
20240910,101000,8044652,870,870,870,870,259
|
|
20240910,100900,7819322,870,870,870,870,0
|
|
20240910,100800,7819322,870,870,870,870,120
|
|
20240910,100700,7714922,870,870,870,870,1
|
|
20240910,100600,7714052,863,865,865,863,4000
|
|
20240910,100500,4260770,871,871,871,871,0
|
|
20240910,100400,4260770,871,871,871,871,1
|
|
20240910,100300,4259899,863,863,863,863,0
|
|
20240910,100200,4259899,863,863,863,863,0
|
|
20240910,100100,4259899,863,863,863,863,0
|
|
20240910,100000,4259899,863,863,863,863,0
|
|
20240910,095900,4259899,863,863,863,863,0
|
|
20240910,095800,4259899,863,863,863,863,0
|
|
20240910,095700,4259899,863,863,863,863,0
|
|
20240910,095600,4259899,863,863,863,863,0
|
|
20240910,095500,4259899,863,863,863,863,0
|
|
20240910,095400,4259899,863,863,863,863,0
|
|
20240910,095300,4259899,863,863,863,863,0
|
|
20240910,095200,4259899,863,863,863,863,71
|
|
20240910,095100,4198626,864,864,864,864,0
|
|
20240910,095000,4198626,864,864,864,864,0
|
|
20240910,094900,4198626,864,864,864,864,27
|
|
20240910,094800,4175298,863,864,864,863,112
|
|
20240910,094700,4078641,863,863,863,863,1
|
|
20240910,094600,4077778,863,863,863,863,0
|
|
20240910,094500,4077778,863,863,863,863,0
|
|
20240910,094400,4077778,863,863,863,863,0
|
|
20240910,094300,4077778,863,863,863,863,0
|
|
20240910,094200,4077778,863,863,863,863,0
|
|
20240910,094100,4077778,863,863,863,863,10
|
|
20240910,094000,4069148,863,863,863,863,1135
|
|
20240910,093900,3089643,863,863,863,863,11
|
|
20240910,093800,3080150,876,876,876,876,0
|
|
20240910,093700,3080150,876,876,876,876,0
|
|
20240910,093600,3080150,876,876,876,876,0
|
|
20240910,093500,3080150,876,876,876,876,0
|
|
20240910,093400,3080150,876,876,876,876,0
|
|
20240910,093300,3080150,876,876,876,876,0
|
|
20240910,093200,3080150,876,876,876,876,0
|
|
20240910,093100,3080150,876,876,876,876,0
|
|
20240910,093000,3080150,876,876,876,876,0
|
|
20240910,092900,3080150,876,876,876,876,0
|
|
20240910,092800,3080150,876,876,876,876,0
|
|
20240910,092700,3080150,876,876,876,876,0
|
|
20240910,092600,3080150,876,876,876,876,0
|
|
20240910,092500,3080150,876,876,876,876,0
|
|
20240910,092400,3080150,876,876,876,876,0
|
|
20240910,092300,3080150,876,876,876,876,0
|
|
20240910,092200,3080150,876,876,876,876,0
|
|
20240910,092100,3080150,876,876,876,876,0
|
|
20240910,092000,3080150,876,876,876,876,0
|
|
20240910,091900,3080150,876,876,876,876,0
|
|
20240910,091800,3080150,876,876,876,876,0
|
|
20240910,091700,3080150,876,876,876,876,0
|
|
20240910,091600,3080150,876,876,876,876,0
|
|
20240910,091500,3080150,876,876,876,876,1
|
|
20240910,091400,3079274,861,861,861,861,0
|
|
20240910,091300,3079274,861,863,863,861,294
|
|
20240910,091200,2825798,862,862,862,862,13
|
|
20240910,091100,2814592,877,861,877,861,251
|
|
20240910,091000,2598065,866,866,866,866,0
|
|
20240910,090900,2598065,866,866,866,866,0
|
|
20240910,090800,2598065,866,866,866,866,2154
|
|
20240910,090700,732701,867,867,872,867,35
|
|
20240910,090600,702321,879,879,879,879,0
|
|
20240910,090500,702321,879,879,879,879,0
|
|
20240910,090400,702321,879,879,879,879,0
|
|
20240910,090300,702321,879,879,879,879,0
|
|
20240910,090200,702321,879,879,879,879,0
|
|
20240910,090100,702321,879,879,879,879,0
|
|
20240910,090000,702321,879,879,879,879,799
|