580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183700,21906058,470,470,470,470,1438
|
|
20240910,183600,21906058,470,470,470,470,0
|
|
20240910,183500,21906058,470,470,470,470,0
|
|
20240910,183400,21906058,470,470,470,470,0
|
|
20240910,183300,21906058,470,470,470,470,0
|
|
20240910,183200,21906058,470,470,470,470,0
|
|
20240910,183100,21906058,470,470,470,470,0
|
|
20240910,183000,21906058,470,470,470,470,0
|
|
20240910,182900,21906058,470,470,470,470,0
|
|
20240910,182800,21906058,470,470,470,470,0
|
|
20240910,182700,21906058,470,470,470,470,0
|
|
20240910,182600,21906058,470,470,470,470,0
|
|
20240910,182500,21906058,470,470,470,470,0
|
|
20240910,182400,21906058,470,470,470,470,0
|
|
20240910,182300,21906058,470,470,470,470,0
|
|
20240910,182200,21906058,470,470,470,470,0
|
|
20240910,182100,21906058,470,470,470,470,0
|
|
20240910,182000,21906058,470,470,470,470,0
|
|
20240910,181900,21906058,470,470,470,470,0
|
|
20240910,181800,21906058,470,470,470,470,0
|
|
20240910,181700,21906058,470,470,470,470,0
|
|
20240910,181600,21906058,470,470,470,470,0
|
|
20240910,181500,21906058,470,470,470,470,0
|
|
20240910,181400,21906058,470,470,470,470,0
|
|
20240910,181300,21906058,470,470,470,470,0
|
|
20240910,181200,21906058,470,470,470,470,0
|
|
20240910,181100,21906058,470,470,470,470,0
|
|
20240910,181000,21906058,470,470,470,470,0
|
|
20240910,180900,21906058,470,470,470,470,0
|
|
20240910,180800,21906058,470,470,470,470,0
|
|
20240910,180700,21906058,470,470,470,470,1438
|
|
20240910,180600,21906058,470,470,470,470,0
|
|
20240910,180500,21906058,470,470,470,470,0
|
|
20240910,180400,21906058,470,470,470,470,0
|
|
20240910,180300,21906058,470,470,470,470,0
|
|
20240910,180200,21906058,470,470,470,470,0
|
|
20240910,180100,21906058,470,470,470,470,0
|
|
20240910,180000,21906058,470,470,470,470,0
|
|
20240910,175900,21906058,470,470,470,470,0
|
|
20240910,175800,21906058,470,470,470,470,0
|
|
20240910,175700,21906058,470,470,470,470,0
|
|
20240910,175600,21906058,470,470,470,470,0
|
|
20240910,175500,21906058,470,470,470,470,0
|
|
20240910,175400,21906058,470,470,470,470,0
|
|
20240910,175300,21906058,470,470,470,470,0
|
|
20240910,175200,21906058,470,470,470,470,0
|
|
20240910,175100,21906058,470,470,470,470,0
|
|
20240910,175000,21906058,470,470,470,470,0
|
|
20240910,174900,21906058,470,470,470,470,0
|
|
20240910,174800,21906058,470,470,470,470,0
|
|
20240910,174700,21906058,470,470,470,470,0
|
|
20240910,174600,21906058,470,470,470,470,0
|
|
20240910,174500,21906058,470,470,470,470,0
|
|
20240910,174400,21906058,470,470,470,470,0
|
|
20240910,174300,21906058,470,470,470,470,0
|
|
20240910,174200,21906058,470,470,470,470,0
|
|
20240910,174100,21906058,470,470,470,470,0
|
|
20240910,174000,21906058,470,470,470,470,0
|
|
20240910,173900,21906058,470,470,470,470,0
|
|
20240910,173800,21906058,470,470,470,470,0
|
|
20240910,173700,21906058,470,470,470,470,1438
|
|
20240910,173600,21906058,470,470,470,470,0
|
|
20240910,173500,21906058,470,470,470,470,0
|
|
20240910,173400,21906058,470,470,470,470,0
|
|
20240910,173300,21906058,470,470,470,470,0
|
|
20240910,173200,21906058,470,470,470,470,0
|
|
20240910,173100,21906058,470,470,470,470,0
|
|
20240910,173000,21906058,470,470,470,470,0
|
|
20240910,172900,21906058,470,470,470,470,0
|
|
20240910,172800,21906058,470,470,470,470,0
|
|
20240910,172700,21906058,470,470,470,470,0
|
|
20240910,172600,21906058,470,470,470,470,0
|
|
20240910,172500,21906058,470,470,470,470,0
|
|
20240910,172400,21906058,470,470,470,470,0
|
|
20240910,172300,21906058,470,470,470,470,0
|
|
20240910,172200,21906058,470,470,470,470,0
|
|
20240910,172100,21906058,470,470,470,470,0
|
|
20240910,172000,21906058,470,470,470,470,0
|
|
20240910,171900,21906058,470,470,470,470,0
|
|
20240910,171800,21906058,470,470,470,470,0
|
|
20240910,171700,21906058,470,470,470,470,0
|
|
20240910,171600,21906058,470,470,470,470,0
|
|
20240910,171500,21906058,470,470,470,470,0
|
|
20240910,171400,21906058,470,470,470,470,0
|
|
20240910,171300,21906058,470,470,470,470,0
|
|
20240910,171200,21906058,470,470,470,470,0
|
|
20240910,171100,21906058,470,470,470,470,0
|
|
20240910,171000,21906058,470,470,470,470,0
|
|
20240910,170900,21906058,470,470,470,470,0
|
|
20240910,170800,21906058,470,470,470,470,0
|
|
20240910,170700,21906058,470,470,470,470,1438
|
|
20240910,170600,21906058,470,470,470,470,0
|
|
20240910,170500,21906058,470,470,470,470,0
|
|
20240910,170400,21906058,470,470,470,470,0
|
|
20240910,170300,21906058,470,470,470,470,0
|
|
20240910,170200,21906058,470,470,470,470,0
|
|
20240910,170100,21906058,470,470,470,470,0
|
|
20240910,170000,21906058,470,470,470,470,0
|
|
20240910,165900,21906058,470,470,470,470,0
|
|
20240910,165800,21906058,470,470,470,470,0
|
|
20240910,165700,21906058,470,470,470,470,0
|
|
20240910,165600,21906058,470,470,470,470,0
|
|
20240910,165500,21906058,470,470,470,470,0
|
|
20240910,165400,21906058,470,470,470,470,0
|
|
20240910,165300,21906058,470,470,470,470,0
|
|
20240910,165200,21906058,470,470,470,470,0
|
|
20240910,165100,21906058,470,470,470,470,0
|
|
20240910,165000,21906058,470,470,470,470,0
|
|
20240910,164900,21906058,470,470,470,470,0
|
|
20240910,164800,21906058,470,470,470,470,0
|
|
20240910,164700,21906058,470,470,470,470,0
|
|
20240910,164600,21906058,470,470,470,470,0
|
|
20240910,164500,21906058,470,470,470,470,0
|
|
20240910,164400,21906058,470,470,470,470,0
|
|
20240910,164300,21906058,470,470,470,470,0
|
|
20240910,164200,21906058,470,470,470,470,0
|
|
20240910,164100,21906058,470,470,470,470,0
|
|
20240910,164000,21906058,470,470,470,470,0
|
|
20240910,163900,21906058,470,470,470,470,0
|
|
20240910,163800,21906058,470,470,470,470,0
|
|
20240910,163700,21906058,470,470,470,470,1438
|
|
20240910,163600,21906058,470,470,470,470,0
|
|
20240910,163500,21906058,470,470,470,470,0
|
|
20240910,163400,21906058,470,470,470,470,0
|
|
20240910,163300,21906058,470,470,470,470,0
|
|
20240910,163200,21906058,470,470,470,470,0
|
|
20240910,163100,21906058,470,470,470,470,0
|
|
20240910,163000,21906058,470,470,470,470,0
|
|
20240910,162900,21906058,470,470,470,470,0
|
|
20240910,162800,21906058,470,470,470,470,0
|
|
20240910,162700,21906058,470,470,470,470,0
|
|
20240910,162600,21906058,470,470,470,470,0
|
|
20240910,162500,21906058,470,470,470,470,0
|
|
20240910,162400,21906058,470,470,470,470,0
|
|
20240910,162300,21906058,470,470,470,470,0
|
|
20240910,162200,21906058,470,470,470,470,0
|
|
20240910,162100,21906058,470,470,470,470,0
|
|
20240910,162000,21906058,470,470,470,470,0
|
|
20240910,161900,21906058,470,470,470,470,0
|
|
20240910,161800,21906058,470,470,470,470,0
|
|
20240910,161700,21906058,470,470,470,470,0
|
|
20240910,161600,21906058,470,470,470,470,0
|
|
20240910,161500,21906058,470,470,470,470,0
|
|
20240910,161400,21906058,470,470,470,470,0
|
|
20240910,161300,21906058,470,470,470,470,0
|
|
20240910,161200,21906058,470,470,470,470,0
|
|
20240910,161100,21906058,470,470,470,470,0
|
|
20240910,161000,21906058,470,470,470,470,0
|
|
20240910,160900,21906058,470,470,470,470,0
|
|
20240910,160800,21906058,470,470,470,470,0
|
|
20240910,160700,21906058,470,470,470,470,1438
|
|
20240910,160600,21906058,470,470,470,470,0
|
|
20240910,160500,21906058,470,470,470,470,0
|
|
20240910,160400,21906058,470,470,470,470,0
|
|
20240910,160300,21906058,470,470,470,470,0
|
|
20240910,160200,21906058,470,470,470,470,0
|
|
20240910,160100,21906058,470,470,470,470,0
|
|
20240910,160000,21906058,470,470,470,470,0
|
|
20240910,155900,21906058,470,470,470,470,0
|
|
20240910,155800,21906058,470,470,470,470,0
|
|
20240910,155700,21906058,470,470,470,470,0
|
|
20240910,155600,21906058,470,470,470,470,0
|
|
20240910,155500,21906058,470,470,470,470,0
|
|
20240910,155400,21906058,470,470,470,470,0
|
|
20240910,155300,21906058,470,470,470,470,0
|
|
20240910,155200,21906058,470,470,470,470,0
|
|
20240910,155100,21906058,470,470,470,470,0
|
|
20240910,155000,21906058,470,470,470,470,0
|
|
20240910,154900,21906058,470,470,470,470,0
|
|
20240910,154800,21906058,470,470,470,470,0
|
|
20240910,154700,21906058,470,470,470,470,0
|
|
20240910,154600,21906058,470,470,470,470,0
|
|
20240910,154500,21906058,470,470,470,470,0
|
|
20240910,154400,21906058,470,470,470,470,0
|
|
20240910,154300,21906058,470,470,470,470,0
|
|
20240910,154200,21906058,470,470,470,470,0
|
|
20240910,154100,21906058,470,470,470,470,0
|
|
20240910,154000,21906058,470,470,470,470,0
|
|
20240910,153900,21906058,470,470,470,470,0
|
|
20240910,153800,21906058,470,470,470,470,0
|
|
20240910,153700,21906058,470,470,470,470,1438
|
|
20240910,153600,21906058,470,470,470,470,0
|
|
20240910,153500,21906058,470,470,470,470,0
|
|
20240910,153400,21906058,470,470,470,470,0
|
|
20240910,153300,21906058,470,470,470,470,0
|
|
20240910,153200,21906058,470,470,470,470,0
|
|
20240910,153100,21906058,470,470,470,470,0
|
|
20240910,153000,21906058,470,470,470,470,1438
|
|
20240910,152900,21230198,469,469,469,469,0
|
|
20240910,152800,21230198,469,469,469,469,0
|
|
20240910,152700,21230198,469,469,469,469,0
|
|
20240910,152600,21230198,469,469,469,469,0
|
|
20240910,152500,21230198,469,469,469,469,0
|
|
20240910,152400,21230198,469,469,469,469,0
|
|
20240910,152300,21230198,469,469,469,469,0
|
|
20240910,152200,21230198,469,469,469,469,0
|
|
20240910,152100,21230198,469,469,469,469,0
|
|
20240910,152000,21230198,469,469,469,469,0
|
|
20240910,151900,21230198,469,469,469,469,111
|
|
20240910,151800,21178139,468,468,468,468,0
|
|
20240910,151700,21178139,468,468,468,468,600
|
|
20240910,151600,20897339,468,468,468,468,0
|
|
20240910,151500,20897339,468,468,468,468,0
|
|
20240910,151400,20897339,468,468,468,468,0
|
|
20240910,151300,20897339,468,467,468,467,2
|
|
20240910,151200,20896404,467,467,467,467,0
|
|
20240910,151100,20896404,467,467,467,467,0
|
|
20240910,151000,20896404,467,467,467,467,0
|
|
20240910,150900,20896404,467,467,467,467,0
|
|
20240910,150800,20896404,467,467,467,467,0
|
|
20240910,150700,20896404,467,467,467,467,0
|
|
20240910,150600,20896404,467,467,467,467,0
|
|
20240910,150500,20896404,467,467,467,467,5
|
|
20240910,150400,20894069,467,467,467,467,295
|
|
20240910,150300,20756304,467,467,467,467,0
|
|
20240910,150200,20756304,467,467,467,467,1000
|
|
20240910,150100,20289304,467,467,467,467,0
|
|
20240910,150000,20289304,467,467,467,467,0
|
|
20240910,145900,20289304,467,467,467,467,83
|
|
20240910,145800,20250543,467,467,467,467,0
|
|
20240910,145700,20250543,467,467,467,467,0
|
|
20240910,145600,20250543,467,467,467,467,300
|
|
20240910,145500,20110443,467,467,467,467,0
|
|
20240910,145400,20110443,467,467,467,467,900
|
|
20240910,145300,19690143,466,466,466,466,582
|
|
20240910,145200,19418931,467,467,467,467,0
|
|
20240910,145100,19418931,467,467,467,467,0
|
|
20240910,145000,19418931,467,467,467,467,0
|
|
20240910,144900,19418931,467,467,467,467,20
|
|
20240910,144800,19409591,466,466,466,466,0
|
|
20240910,144700,19409591,466,466,466,466,0
|
|
20240910,144600,19409591,466,466,466,466,0
|
|
20240910,144500,19409591,466,466,466,466,0
|
|
20240910,144400,19409591,466,466,466,466,0
|
|
20240910,144300,19409591,466,466,466,466,0
|
|
20240910,144200,19409591,466,466,466,466,0
|
|
20240910,144100,19409591,466,466,466,466,0
|
|
20240910,144000,19409591,466,466,466,466,0
|
|
20240910,143900,19409591,466,466,466,466,0
|
|
20240910,143800,19409591,466,466,466,466,0
|
|
20240910,143700,19409591,466,466,466,466,0
|
|
20240910,143600,19409591,466,466,466,466,616
|
|
20240910,143500,19122535,467,467,467,467,0
|
|
20240910,143400,19122535,467,467,467,467,0
|
|
20240910,143300,19122535,467,467,467,467,0
|
|
20240910,143200,19122535,467,467,467,467,0
|
|
20240910,143100,19122535,467,467,467,467,0
|
|
20240910,143000,19122535,467,467,467,467,2
|
|
20240910,142900,19121601,467,467,467,467,0
|
|
20240910,142800,19121601,467,467,467,467,0
|
|
20240910,142700,19121601,467,467,467,467,0
|
|
20240910,142600,19121601,467,467,467,467,0
|
|
20240910,142500,19121601,467,467,467,467,0
|
|
20240910,142400,19121601,467,467,467,467,0
|
|
20240910,142300,19121601,467,467,467,467,0
|
|
20240910,142200,19121601,467,467,467,467,3
|
|
20240910,142100,19120200,467,467,467,467,0
|
|
20240910,142000,19120200,467,467,467,467,0
|
|
20240910,141900,19120200,467,467,467,467,0
|
|
20240910,141800,19120200,467,467,467,467,0
|
|
20240910,141700,19120200,467,467,467,467,0
|
|
20240910,141600,19120200,467,467,467,467,4632
|
|
20240910,141500,16957056,467,467,467,467,102
|
|
20240910,141400,16909422,467,467,467,467,0
|
|
20240910,141300,16909422,467,467,467,467,0
|
|
20240910,141200,16909422,467,467,467,467,0
|
|
20240910,141100,16909422,467,467,467,467,0
|
|
20240910,141000,16909422,467,467,467,467,0
|
|
20240910,140900,16909422,467,467,467,467,0
|
|
20240910,140800,16909422,467,467,467,467,0
|
|
20240910,140700,16909422,467,467,467,467,25
|
|
20240910,140600,16897747,467,467,467,467,0
|
|
20240910,140500,16897747,467,466,467,466,6042
|
|
20240910,140400,14079504,466,466,466,466,0
|
|
20240910,140300,14079504,466,466,466,466,100
|
|
20240910,140200,14032904,466,466,466,466,0
|
|
20240910,140100,14032904,466,466,466,466,0
|
|
20240910,140000,14032904,466,466,466,466,0
|
|
20240910,135900,14032904,466,466,466,466,0
|
|
20240910,135800,14032904,466,466,466,466,20
|
|
20240910,135700,14023584,466,466,466,466,0
|
|
20240910,135600,14023584,466,466,466,466,0
|
|
20240910,135500,14023584,466,466,466,466,0
|
|
20240910,135400,14023584,466,466,466,466,0
|
|
20240910,135300,14023584,466,466,466,466,0
|
|
20240910,135200,14023584,466,466,466,466,0
|
|
20240910,135100,14023584,466,466,466,466,0
|
|
20240910,135000,14023584,466,466,466,466,220
|
|
20240910,134900,13921064,466,466,466,466,0
|
|
20240910,134800,13921064,466,466,466,466,0
|
|
20240910,134700,13921064,466,466,466,466,0
|
|
20240910,134600,13921064,466,466,466,466,0
|
|
20240910,134500,13921064,466,466,466,466,0
|
|
20240910,134400,13921064,466,466,466,466,0
|
|
20240910,134300,13921064,466,466,466,466,0
|
|
20240910,134200,13921064,466,466,466,466,0
|
|
20240910,134100,13921064,466,466,466,466,0
|
|
20240910,134000,13921064,466,466,466,466,8
|
|
20240910,133900,13917336,466,466,466,466,0
|
|
20240910,133800,13917336,466,466,466,466,0
|
|
20240910,133700,13917336,466,466,466,466,0
|
|
20240910,133600,13917336,466,466,466,466,0
|
|
20240910,133500,13917336,466,466,466,466,0
|
|
20240910,133400,13917336,466,466,466,466,0
|
|
20240910,133300,13917336,466,466,466,466,0
|
|
20240910,133200,13917336,466,466,466,466,0
|
|
20240910,133100,13917336,466,466,466,466,0
|
|
20240910,133000,13917336,466,466,466,466,0
|
|
20240910,132900,13917336,466,466,466,466,30
|
|
20240910,132800,13903356,466,466,466,466,0
|
|
20240910,132700,13903356,466,466,466,466,0
|
|
20240910,132600,13903356,466,466,466,466,111
|
|
20240910,132500,13851630,466,466,466,466,1000
|
|
20240910,132400,13385630,466,466,466,466,0
|
|
20240910,132300,13385630,466,466,466,466,0
|
|
20240910,132200,13385630,466,466,466,466,1000
|
|
20240910,132100,12919630,466,466,466,466,0
|
|
20240910,132000,12919630,466,466,466,466,0
|
|
20240910,131900,12919630,466,466,466,466,0
|
|
20240910,131800,12919630,466,466,466,466,0
|
|
20240910,131700,12919630,466,466,466,466,1
|
|
20240910,131600,12919164,466,466,466,466,0
|
|
20240910,131500,12919164,466,466,466,466,0
|
|
20240910,131400,12919164,466,466,466,466,0
|
|
20240910,131300,12919164,466,466,466,466,1000
|
|
20240910,131200,12453164,465,465,465,465,0
|
|
20240910,131100,12453164,465,465,465,465,0
|
|
20240910,131000,12453164,465,465,465,465,0
|
|
20240910,130900,12453164,465,465,465,465,0
|
|
20240910,130800,12453164,465,465,465,465,0
|
|
20240910,130700,12453164,465,465,465,465,0
|
|
20240910,130600,12453164,465,465,465,465,0
|
|
20240910,130500,12453164,465,465,465,465,0
|
|
20240910,130400,12453164,465,465,465,465,0
|
|
20240910,130300,12453164,465,465,465,465,0
|
|
20240910,130200,12453164,465,465,465,465,2407
|
|
20240910,130100,11333909,465,465,465,465,0
|
|
20240910,130000,11333909,465,465,465,465,0
|
|
20240910,125900,11333909,465,465,465,465,1185
|
|
20240910,125800,10782884,466,466,466,466,0
|
|
20240910,125700,10782884,466,466,466,466,0
|
|
20240910,125600,10782884,466,466,466,466,0
|
|
20240910,125500,10782884,466,466,466,466,0
|
|
20240910,125400,10782884,466,466,466,466,0
|
|
20240910,125300,10782884,466,466,466,466,0
|
|
20240910,125200,10782884,466,466,466,466,10
|
|
20240910,125100,10778224,465,465,465,465,0
|
|
20240910,125000,10778224,465,465,465,465,0
|
|
20240910,124900,10778224,465,465,465,465,0
|
|
20240910,124800,10778224,465,465,465,465,0
|
|
20240910,124700,10778224,465,465,465,465,0
|
|
20240910,124600,10778224,465,465,465,465,0
|
|
20240910,124500,10778224,465,465,465,465,0
|
|
20240910,124400,10778224,465,465,465,465,0
|
|
20240910,124300,10778224,465,465,465,465,0
|
|
20240910,124200,10778224,465,465,465,465,0
|
|
20240910,124100,10778224,465,465,465,465,0
|
|
20240910,124000,10778224,465,465,465,465,0
|
|
20240910,123900,10778224,465,465,465,465,0
|
|
20240910,123800,10778224,465,465,465,465,123
|
|
20240910,123700,10721029,466,466,466,466,0
|
|
20240910,123600,10721029,466,466,466,466,8
|
|
20240910,123500,10717301,466,466,466,466,1121
|
|
20240910,123400,10194915,467,467,467,467,0
|
|
20240910,123300,10194915,467,467,467,467,8
|
|
20240910,123200,10191179,467,467,467,467,0
|
|
20240910,123100,10191179,467,467,467,467,94
|
|
20240910,123000,10147281,467,467,467,467,0
|
|
20240910,122900,10147281,467,467,467,467,0
|
|
20240910,122800,10147281,467,467,467,467,0
|
|
20240910,122700,10147281,467,467,467,467,0
|
|
20240910,122600,10147281,467,467,467,467,100
|
|
20240910,122500,10100581,466,466,466,466,0
|
|
20240910,122400,10100581,466,466,466,466,0
|
|
20240910,122300,10100581,466,466,466,466,0
|
|
20240910,122200,10100581,466,466,466,466,0
|
|
20240910,122100,10100581,466,466,466,466,50
|
|
20240910,122000,10077281,467,467,467,467,0
|
|
20240910,121900,10077281,467,467,467,467,0
|
|
20240910,121800,10077281,467,467,467,467,0
|
|
20240910,121700,10077281,467,467,467,467,4
|
|
20240910,121600,10075413,466,466,466,466,0
|
|
20240910,121500,10075413,466,466,466,466,0
|
|
20240910,121400,10075413,466,466,466,466,0
|
|
20240910,121300,10075413,466,466,466,466,0
|
|
20240910,121200,10075413,466,466,466,466,0
|
|
20240910,121100,10075413,466,466,466,466,0
|
|
20240910,121000,10075413,466,466,466,466,0
|
|
20240910,120900,10075413,466,466,466,466,0
|
|
20240910,120800,10075413,466,466,466,466,0
|
|
20240910,120700,10075413,466,466,466,466,0
|
|
20240910,120600,10075413,466,466,466,466,0
|
|
20240910,120500,10075413,466,466,466,466,0
|
|
20240910,120400,10075413,466,466,466,466,0
|
|
20240910,120300,10075413,466,466,466,466,0
|
|
20240910,120200,10075413,466,466,466,466,0
|
|
20240910,120100,10075413,466,466,466,466,0
|
|
20240910,120000,10075413,466,466,466,466,0
|
|
20240910,115900,10075413,466,466,466,466,0
|
|
20240910,115800,10075413,466,466,466,466,0
|
|
20240910,115700,10075413,466,466,466,466,0
|
|
20240910,115600,10075413,466,466,466,466,0
|
|
20240910,115500,10075413,466,466,466,466,0
|
|
20240910,115400,10075413,466,466,466,466,0
|
|
20240910,115300,10075413,466,466,466,466,0
|
|
20240910,115200,10075413,466,466,466,466,0
|
|
20240910,115100,10075413,466,466,466,466,0
|
|
20240910,115000,10075413,466,466,466,466,0
|
|
20240910,114900,10075413,466,466,466,466,0
|
|
20240910,114800,10075413,466,466,466,466,0
|
|
20240910,114700,10075413,466,466,466,466,0
|
|
20240910,114600,10075413,466,466,466,466,1000
|
|
20240910,114500,9609413,466,466,466,466,10
|
|
20240910,114400,9604753,465,465,465,465,0
|
|
20240910,114300,9604753,465,465,465,465,0
|
|
20240910,114200,9604753,465,465,465,465,0
|
|
20240910,114100,9604753,465,465,465,465,0
|
|
20240910,114000,9604753,465,465,465,465,0
|
|
20240910,113900,9604753,465,465,465,465,0
|
|
20240910,113800,9604753,465,465,465,465,0
|
|
20240910,113700,9604753,465,465,465,465,0
|
|
20240910,113600,9604753,465,465,465,465,557
|
|
20240910,113500,9345748,465,465,465,465,0
|
|
20240910,113400,9345748,465,465,465,465,0
|
|
20240910,113300,9345748,465,465,465,465,0
|
|
20240910,113200,9345748,465,465,465,465,0
|
|
20240910,113100,9345748,465,465,465,465,0
|
|
20240910,113000,9345748,465,465,465,465,0
|
|
20240910,112900,9345748,465,465,465,465,0
|
|
20240910,112800,9345748,465,465,465,465,0
|
|
20240910,112700,9345748,465,465,465,465,0
|
|
20240910,112600,9345748,465,465,465,465,0
|
|
20240910,112500,9345748,465,465,465,465,1194
|
|
20240910,112400,8790538,465,465,465,465,0
|
|
20240910,112300,8790538,465,465,465,465,3
|
|
20240910,112200,8789143,464,464,464,464,2929
|
|
20240910,112100,7430087,464,464,464,464,0
|
|
20240910,112000,7430087,464,464,464,464,0
|
|
20240910,111900,7430087,464,464,464,464,0
|
|
20240910,111800,7430087,464,464,464,464,0
|
|
20240910,111700,7430087,464,464,464,464,5143
|
|
20240910,111600,5043735,465,465,465,465,0
|
|
20240910,111500,5043735,465,465,465,465,220
|
|
20240910,111400,4941435,465,465,465,465,0
|
|
20240910,111300,4941435,465,465,465,465,3
|
|
20240910,111200,4940040,465,465,465,465,0
|
|
20240910,111100,4940040,465,465,465,465,0
|
|
20240910,111000,4940040,465,465,465,465,0
|
|
20240910,110900,4940040,465,465,465,465,177
|
|
20240910,110800,4857735,465,465,465,465,0
|
|
20240910,110700,4857735,465,465,465,465,0
|
|
20240910,110600,4857735,465,465,465,465,0
|
|
20240910,110500,4857735,465,465,465,465,4
|
|
20240910,110400,4855875,465,465,465,465,10
|
|
20240910,110300,4851225,465,465,465,465,0
|
|
20240910,110200,4851225,465,465,465,465,0
|
|
20240910,110100,4851225,465,465,465,465,0
|
|
20240910,110000,4851225,465,465,465,465,1
|
|
20240910,105900,4850760,465,465,465,465,0
|
|
20240910,105800,4850760,465,465,465,465,0
|
|
20240910,105700,4850760,465,465,465,465,10
|
|
20240910,105600,4846110,465,465,465,465,0
|
|
20240910,105500,4846110,465,465,465,465,100
|
|
20240910,105400,4799610,464,464,464,464,0
|
|
20240910,105300,4799610,464,464,464,464,0
|
|
20240910,105200,4799610,464,464,464,464,0
|
|
20240910,105100,4799610,464,464,464,464,2
|
|
20240910,105000,4798682,464,464,464,464,0
|
|
20240910,104900,4798682,464,464,464,464,0
|
|
20240910,104800,4798682,464,464,464,464,0
|
|
20240910,104700,4798682,464,464,464,464,0
|
|
20240910,104600,4798682,464,464,464,464,0
|
|
20240910,104500,4798682,464,464,464,464,0
|
|
20240910,104400,4798682,464,464,464,464,0
|
|
20240910,104300,4798682,464,465,465,464,1005
|
|
20240910,104200,4332357,465,465,465,465,200
|
|
20240910,104100,4239357,465,465,465,465,0
|
|
20240910,104000,4239357,465,465,465,465,0
|
|
20240910,103900,4239357,465,465,465,465,30
|
|
20240910,103800,4225407,465,465,465,465,5
|
|
20240910,103700,4223082,465,465,465,465,0
|
|
20240910,103600,4223082,465,465,465,465,120
|
|
20240910,103500,4167282,465,465,465,465,0
|
|
20240910,103400,4167282,465,465,465,465,0
|
|
20240910,103300,4167282,465,465,465,465,300
|
|
20240910,103200,4027782,465,465,465,465,0
|
|
20240910,103100,4027782,465,465,465,465,0
|
|
20240910,103000,4027782,465,465,465,465,0
|
|
20240910,102900,4027782,465,465,465,465,50
|
|
20240910,102800,4004532,464,465,465,464,52
|
|
20240910,102700,3980383,465,465,465,465,50
|
|
20240910,102600,3957133,465,465,465,465,0
|
|
20240910,102500,3957133,465,465,465,465,52
|
|
20240910,102400,3932953,465,465,465,465,0
|
|
20240910,102300,3932953,465,465,465,465,50
|
|
20240910,102200,3909703,465,465,465,465,0
|
|
20240910,102100,3909703,465,465,465,465,50
|
|
20240910,102000,3886453,465,465,465,465,0
|
|
20240910,101900,3886453,465,465,465,465,0
|
|
20240910,101800,3886453,465,465,465,465,0
|
|
20240910,101700,3886453,465,465,465,465,50
|
|
20240910,101600,3863203,465,465,465,465,0
|
|
20240910,101500,3863203,465,465,465,465,50
|
|
20240910,101400,3839953,465,465,465,465,0
|
|
20240910,101300,3839953,465,465,465,465,50
|
|
20240910,101200,3816703,465,465,465,465,0
|
|
20240910,101100,3816703,465,465,465,465,250
|
|
20240910,101000,3700453,465,465,465,465,0
|
|
20240910,100900,3700453,465,465,465,465,50
|
|
20240910,100800,3677203,465,465,465,465,1003
|
|
20240910,100700,3210808,465,465,465,465,52
|
|
20240910,100600,3186628,465,465,465,465,0
|
|
20240910,100500,3186628,465,465,465,465,50
|
|
20240910,100400,3163378,465,465,465,465,0
|
|
20240910,100300,3163378,465,465,465,465,250
|
|
20240910,100200,3047128,465,465,465,465,200
|
|
20240910,100100,2954128,465,465,465,465,50
|
|
20240910,100000,2930878,465,465,465,465,0
|
|
20240910,095900,2930878,465,465,465,465,50
|
|
20240910,095800,2907628,465,465,465,465,0
|
|
20240910,095700,2907628,465,465,465,465,50
|
|
20240910,095600,2884378,465,465,465,465,0
|
|
20240910,095500,2884378,465,465,465,465,50
|
|
20240910,095400,2861128,465,465,465,465,0
|
|
20240910,095300,2861128,465,465,465,465,55
|
|
20240910,095200,2835553,465,465,465,465,0
|
|
20240910,095100,2835553,465,465,465,465,50
|
|
20240910,095000,2812303,465,465,465,465,0
|
|
20240910,094900,2812303,465,465,465,465,163
|
|
20240910,094800,2736508,464,464,464,464,1287
|
|
20240910,094700,2139340,465,465,465,465,50
|
|
20240910,094600,2116090,465,465,465,465,234
|
|
20240910,094500,2007280,465,466,466,465,60
|
|
20240910,094400,1979330,466,466,466,466,0
|
|
20240910,094300,1979330,466,466,466,466,938
|
|
20240910,094200,1542222,466,466,466,466,0
|
|
20240910,094100,1542222,466,466,466,466,50
|
|
20240910,094000,1518922,466,466,466,466,0
|
|
20240910,093900,1518922,466,466,466,466,50
|
|
20240910,093800,1495622,466,466,466,466,0
|
|
20240910,093700,1495622,466,466,466,466,71
|
|
20240910,093600,1462536,466,466,466,466,11
|
|
20240910,093500,1457410,466,466,466,466,60
|
|
20240910,093400,1429450,465,465,465,465,0
|
|
20240910,093300,1429450,465,466,466,465,66
|
|
20240910,093200,1398708,466,466,466,466,32
|
|
20240910,093100,1383796,466,466,466,466,60
|
|
20240910,093000,1355836,466,466,466,466,0
|
|
20240910,092900,1355836,466,466,466,466,0
|
|
20240910,092800,1355836,466,466,466,466,0
|
|
20240910,092700,1355836,466,466,466,466,0
|
|
20240910,092600,1355836,466,466,466,466,0
|
|
20240910,092500,1355836,466,466,466,466,0
|
|
20240910,092400,1355836,466,466,466,466,0
|
|
20240910,092300,1355836,466,466,466,466,0
|
|
20240910,092200,1355836,466,466,466,466,200
|
|
20240910,092100,1262636,464,464,464,464,1
|
|
20240910,092000,1262172,465,465,465,465,0
|
|
20240910,091900,1262172,465,465,465,465,13
|
|
20240910,091800,1256127,466,466,466,466,0
|
|
20240910,091700,1256127,466,466,466,466,0
|
|
20240910,091600,1256127,466,466,466,466,0
|
|
20240910,091500,1256127,466,466,466,466,0
|
|
20240910,091400,1256127,466,466,466,466,1
|
|
20240910,091300,1255661,458,458,458,458,0
|
|
20240910,091200,1255661,458,458,458,458,0
|
|
20240910,091100,1255661,458,458,458,458,0
|
|
20240910,091000,1255661,458,465,465,458,2189
|
|
20240910,090900,243072,467,467,467,467,0
|
|
20240910,090800,243072,467,467,467,467,0
|
|
20240910,090700,243072,467,467,467,467,0
|
|
20240910,090600,243072,467,467,467,467,0
|
|
20240910,090500,243072,467,467,467,467,287
|
|
20240910,090400,109043,467,467,467,467,0
|
|
20240910,090300,109043,467,467,467,467,1
|
|
20240910,090200,108576,464,464,464,464,0
|
|
20240910,090100,108576,464,464,464,464,0
|
|
20240910,090000,108576,464,464,464,464,234
|