614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191100,49719437,566,566,566,566,628
|
|
20240910,191000,49719437,566,566,566,566,0
|
|
20240910,190900,49719437,566,566,566,566,0
|
|
20240910,190800,49719437,566,566,566,566,0
|
|
20240910,190700,49719437,566,566,566,566,0
|
|
20240910,190600,49719437,566,566,566,566,0
|
|
20240910,190500,49719437,566,566,566,566,0
|
|
20240910,190400,49719437,566,566,566,566,0
|
|
20240910,190300,49719437,566,566,566,566,0
|
|
20240910,190200,49719437,566,566,566,566,0
|
|
20240910,190100,49719437,566,566,566,566,0
|
|
20240910,190000,49719437,566,566,566,566,0
|
|
20240910,185900,49719437,566,566,566,566,0
|
|
20240910,185800,49719437,566,566,566,566,0
|
|
20240910,185700,49719437,566,566,566,566,0
|
|
20240910,185600,49719437,566,566,566,566,0
|
|
20240910,185500,49719437,566,566,566,566,0
|
|
20240910,185400,49719437,566,566,566,566,0
|
|
20240910,185300,49719437,566,566,566,566,0
|
|
20240910,185200,49719437,566,566,566,566,0
|
|
20240910,185100,49719437,566,566,566,566,0
|
|
20240910,185000,49719437,566,566,566,566,0
|
|
20240910,184900,49719437,566,566,566,566,0
|
|
20240910,184800,49719437,566,566,566,566,0
|
|
20240910,184700,49719437,566,566,566,566,0
|
|
20240910,184600,49719437,566,566,566,566,0
|
|
20240910,184500,49719437,566,566,566,566,0
|
|
20240910,184400,49719437,566,566,566,566,0
|
|
20240910,184300,49719437,566,566,566,566,0
|
|
20240910,184200,49719437,566,566,566,566,0
|
|
20240910,184100,49719437,566,566,566,566,628
|
|
20240910,184000,49719437,566,566,566,566,0
|
|
20240910,183900,49719437,566,566,566,566,0
|
|
20240910,183800,49719437,566,566,566,566,0
|
|
20240910,183700,49719437,566,566,566,566,0
|
|
20240910,183600,49719437,566,566,566,566,0
|
|
20240910,183500,49719437,566,566,566,566,0
|
|
20240910,183400,49719437,566,566,566,566,0
|
|
20240910,183300,49719437,566,566,566,566,0
|
|
20240910,183200,49719437,566,566,566,566,0
|
|
20240910,183100,49719437,566,566,566,566,0
|
|
20240910,183000,49719437,566,566,566,566,0
|
|
20240910,182900,49719437,566,566,566,566,0
|
|
20240910,182800,49719437,566,566,566,566,0
|
|
20240910,182700,49719437,566,566,566,566,0
|
|
20240910,182600,49719437,566,566,566,566,0
|
|
20240910,182500,49719437,566,566,566,566,0
|
|
20240910,182400,49719437,566,566,566,566,0
|
|
20240910,182300,49719437,566,566,566,566,0
|
|
20240910,182200,49719437,566,566,566,566,0
|
|
20240910,182100,49719437,566,566,566,566,0
|
|
20240910,182000,49719437,566,566,566,566,0
|
|
20240910,181900,49719437,566,566,566,566,0
|
|
20240910,181800,49719437,566,566,566,566,0
|
|
20240910,181700,49719437,566,566,566,566,0
|
|
20240910,181600,49719437,566,566,566,566,0
|
|
20240910,181500,49719437,566,566,566,566,0
|
|
20240910,181400,49719437,566,566,566,566,0
|
|
20240910,181300,49719437,566,566,566,566,0
|
|
20240910,181200,49719437,566,566,566,566,0
|
|
20240910,181100,49719437,566,566,566,566,628
|
|
20240910,181000,49719437,566,566,566,566,0
|
|
20240910,180900,49719437,566,566,566,566,0
|
|
20240910,180800,49719437,566,566,566,566,0
|
|
20240910,180700,49719437,566,566,566,566,0
|
|
20240910,180600,49719437,566,566,566,566,0
|
|
20240910,180500,49719437,566,566,566,566,0
|
|
20240910,180400,49719437,566,566,566,566,0
|
|
20240910,180300,49719437,566,566,566,566,0
|
|
20240910,180200,49719437,566,566,566,566,0
|
|
20240910,180100,49719437,566,566,566,566,0
|
|
20240910,180000,49719437,566,566,566,566,0
|
|
20240910,175900,49719437,566,566,566,566,0
|
|
20240910,175800,49719437,566,566,566,566,0
|
|
20240910,175700,49719437,566,566,566,566,0
|
|
20240910,175600,49719437,566,566,566,566,0
|
|
20240910,175500,49719437,566,566,566,566,0
|
|
20240910,175400,49719437,566,566,566,566,0
|
|
20240910,175300,49719437,566,566,566,566,0
|
|
20240910,175200,49719437,566,566,566,566,0
|
|
20240910,175100,49719437,566,566,566,566,0
|
|
20240910,175000,49719437,566,566,566,566,0
|
|
20240910,174900,49719437,566,566,566,566,0
|
|
20240910,174800,49719437,566,566,566,566,0
|
|
20240910,174700,49719437,566,566,566,566,0
|
|
20240910,174600,49719437,566,566,566,566,0
|
|
20240910,174500,49719437,566,566,566,566,0
|
|
20240910,174400,49719437,566,566,566,566,0
|
|
20240910,174300,49719437,566,566,566,566,0
|
|
20240910,174200,49719437,566,566,566,566,0
|
|
20240910,174100,49719437,566,566,566,566,628
|
|
20240910,174000,49719437,566,566,566,566,0
|
|
20240910,173900,49719437,566,566,566,566,0
|
|
20240910,173800,49719437,566,566,566,566,0
|
|
20240910,173700,49719437,566,566,566,566,0
|
|
20240910,173600,49719437,566,566,566,566,0
|
|
20240910,173500,49719437,566,566,566,566,0
|
|
20240910,173400,49719437,566,566,566,566,0
|
|
20240910,173300,49719437,566,566,566,566,0
|
|
20240910,173200,49719437,566,566,566,566,0
|
|
20240910,173100,49719437,566,566,566,566,0
|
|
20240910,173000,49719437,566,566,566,566,0
|
|
20240910,172900,49719437,566,566,566,566,0
|
|
20240910,172800,49719437,566,566,566,566,0
|
|
20240910,172700,49719437,566,566,566,566,0
|
|
20240910,172600,49719437,566,566,566,566,0
|
|
20240910,172500,49719437,566,566,566,566,0
|
|
20240910,172400,49719437,566,566,566,566,0
|
|
20240910,172300,49719437,566,566,566,566,0
|
|
20240910,172200,49719437,566,566,566,566,0
|
|
20240910,172100,49719437,566,566,566,566,0
|
|
20240910,172000,49719437,566,566,566,566,0
|
|
20240910,171900,49719437,566,566,566,566,0
|
|
20240910,171800,49719437,566,566,566,566,0
|
|
20240910,171700,49719437,566,566,566,566,0
|
|
20240910,171600,49719437,566,566,566,566,0
|
|
20240910,171500,49719437,566,566,566,566,0
|
|
20240910,171400,49719437,566,566,566,566,0
|
|
20240910,171300,49719437,566,566,566,566,0
|
|
20240910,171200,49719437,566,566,566,566,0
|
|
20240910,171100,49719437,566,566,566,566,628
|
|
20240910,171000,49719437,566,566,566,566,0
|
|
20240910,170900,49719437,566,566,566,566,0
|
|
20240910,170800,49719437,566,566,566,566,0
|
|
20240910,170700,49719437,566,566,566,566,0
|
|
20240910,170600,49719437,566,566,566,566,0
|
|
20240910,170500,49719437,566,566,566,566,0
|
|
20240910,170400,49719437,566,566,566,566,0
|
|
20240910,170300,49719437,566,566,566,566,0
|
|
20240910,170200,49719437,566,566,566,566,0
|
|
20240910,170100,49719437,566,566,566,566,0
|
|
20240910,170000,49719437,566,566,566,566,0
|
|
20240910,165900,49719437,566,566,566,566,0
|
|
20240910,165800,49719437,566,566,566,566,0
|
|
20240910,165700,49719437,566,566,566,566,0
|
|
20240910,165600,49719437,566,566,566,566,0
|
|
20240910,165500,49719437,566,566,566,566,0
|
|
20240910,165400,49719437,566,566,566,566,0
|
|
20240910,165300,49719437,566,566,566,566,0
|
|
20240910,165200,49719437,566,566,566,566,0
|
|
20240910,165100,49719437,566,566,566,566,0
|
|
20240910,165000,49719437,566,566,566,566,0
|
|
20240910,164900,49719437,566,566,566,566,0
|
|
20240910,164800,49719437,566,566,566,566,0
|
|
20240910,164700,49719437,566,566,566,566,0
|
|
20240910,164600,49719437,566,566,566,566,0
|
|
20240910,164500,49719437,566,566,566,566,0
|
|
20240910,164400,49719437,566,566,566,566,0
|
|
20240910,164300,49719437,566,566,566,566,0
|
|
20240910,164200,49719437,566,566,566,566,0
|
|
20240910,164100,49719437,566,566,566,566,628
|
|
20240910,164000,49719437,566,566,566,566,0
|
|
20240910,163900,49719437,566,566,566,566,0
|
|
20240910,163800,49719437,566,566,566,566,0
|
|
20240910,163700,49719437,566,566,566,566,0
|
|
20240910,163600,49719437,566,566,566,566,0
|
|
20240910,163500,49719437,566,566,566,566,0
|
|
20240910,163400,49719437,566,566,566,566,0
|
|
20240910,163300,49719437,566,566,566,566,0
|
|
20240910,163200,49719437,566,566,566,566,0
|
|
20240910,163100,49719437,566,566,566,566,0
|
|
20240910,163000,49719437,566,566,566,566,0
|
|
20240910,162900,49719437,566,566,566,566,0
|
|
20240910,162800,49719437,566,566,566,566,0
|
|
20240910,162700,49719437,566,566,566,566,0
|
|
20240910,162600,49719437,566,566,566,566,0
|
|
20240910,162500,49719437,566,566,566,566,0
|
|
20240910,162400,49719437,566,566,566,566,0
|
|
20240910,162300,49719437,566,566,566,566,0
|
|
20240910,162200,49719437,566,566,566,566,0
|
|
20240910,162100,49719437,566,566,566,566,0
|
|
20240910,162000,49719437,566,566,566,566,0
|
|
20240910,161900,49719437,566,566,566,566,0
|
|
20240910,161800,49719437,566,566,566,566,0
|
|
20240910,161700,49719437,566,566,566,566,0
|
|
20240910,161600,49719437,566,566,566,566,0
|
|
20240910,161500,49719437,566,566,566,566,0
|
|
20240910,161400,49719437,566,566,566,566,0
|
|
20240910,161300,49719437,566,566,566,566,0
|
|
20240910,161200,49719437,566,566,566,566,0
|
|
20240910,161100,49719437,566,566,566,566,628
|
|
20240910,161000,49719437,566,566,566,566,0
|
|
20240910,160900,49719437,566,566,566,566,0
|
|
20240910,160800,49719437,566,566,566,566,0
|
|
20240910,160700,49719437,566,566,566,566,0
|
|
20240910,160600,49719437,566,566,566,566,0
|
|
20240910,160500,49719437,566,566,566,566,0
|
|
20240910,160400,49719437,566,566,566,566,0
|
|
20240910,160300,49719437,566,566,566,566,0
|
|
20240910,160200,49719437,566,566,566,566,0
|
|
20240910,160100,49719437,566,566,566,566,0
|
|
20240910,160000,49719437,566,566,566,566,0
|
|
20240910,155900,49719437,566,566,566,566,0
|
|
20240910,155800,49719437,566,566,566,566,0
|
|
20240910,155700,49719437,566,566,566,566,0
|
|
20240910,155600,49719437,566,566,566,566,0
|
|
20240910,155500,49719437,566,566,566,566,0
|
|
20240910,155400,49719437,566,566,566,566,0
|
|
20240910,155300,49719437,566,566,566,566,0
|
|
20240910,155200,49719437,566,566,566,566,0
|
|
20240910,155100,49719437,566,566,566,566,0
|
|
20240910,155000,49719437,566,566,566,566,0
|
|
20240910,154900,49719437,566,566,566,566,0
|
|
20240910,154800,49719437,566,566,566,566,0
|
|
20240910,154700,49719437,566,566,566,566,0
|
|
20240910,154600,49719437,566,566,566,566,0
|
|
20240910,154500,49719437,566,566,566,566,0
|
|
20240910,154400,49719437,566,566,566,566,0
|
|
20240910,154300,49719437,566,566,566,566,0
|
|
20240910,154200,49719437,566,566,566,566,0
|
|
20240910,154100,49719437,566,566,566,566,628
|
|
20240910,154000,49719437,566,566,566,566,0
|
|
20240910,153900,49719437,566,566,566,566,0
|
|
20240910,153800,49719437,566,566,566,566,0
|
|
20240910,153700,49719437,566,566,566,566,0
|
|
20240910,153600,49719437,566,566,566,566,0
|
|
20240910,153500,49719437,566,566,566,566,0
|
|
20240910,153400,49719437,566,566,566,566,0
|
|
20240910,153300,49719437,566,566,566,566,0
|
|
20240910,153200,49719437,566,566,566,566,0
|
|
20240910,153100,49719437,566,566,566,566,0
|
|
20240910,153000,49719437,566,566,566,566,628
|
|
20240910,152900,49363989,565,565,565,565,0
|
|
20240910,152800,49363989,565,565,565,565,0
|
|
20240910,152700,49363989,565,565,565,565,0
|
|
20240910,152600,49363989,565,565,565,565,0
|
|
20240910,152500,49363989,565,565,565,565,0
|
|
20240910,152400,49363989,565,565,565,565,0
|
|
20240910,152300,49363989,565,565,565,565,0
|
|
20240910,152200,49363989,565,565,565,565,0
|
|
20240910,152100,49363989,565,565,565,565,0
|
|
20240910,152000,49363989,565,565,565,565,0
|
|
20240910,151900,49363989,565,565,565,565,0
|
|
20240910,151800,49363989,565,565,565,565,826
|
|
20240910,151700,48897299,565,565,565,565,0
|
|
20240910,151600,48897299,565,565,565,565,0
|
|
20240910,151500,48897299,565,565,565,565,0
|
|
20240910,151400,48897299,565,564,565,564,1080
|
|
20240910,151300,48287118,564,562,564,561,199
|
|
20240910,151200,48175365,563,563,563,563,0
|
|
20240910,151100,48175365,563,563,563,563,35
|
|
20240910,151000,48155660,565,565,565,565,0
|
|
20240910,150900,48155660,565,565,565,565,0
|
|
20240910,150800,48155660,565,565,565,565,80
|
|
20240910,150700,48110460,565,564,565,564,10
|
|
20240910,150600,48104816,565,565,565,565,0
|
|
20240910,150500,48104816,565,565,565,565,0
|
|
20240910,150400,48104816,565,565,565,565,0
|
|
20240910,150300,48104816,565,563,565,563,199
|
|
20240910,150200,47992777,565,565,565,565,0
|
|
20240910,150100,47992777,565,565,565,565,0
|
|
20240910,150000,47992777,565,565,565,565,1
|
|
20240910,145900,47992212,565,564,565,564,1335
|
|
20240910,145800,47239271,564,564,564,564,1
|
|
20240910,145700,47238707,564,564,564,564,0
|
|
20240910,145600,47238707,564,564,564,564,101
|
|
20240910,145500,47181743,564,564,564,564,0
|
|
20240910,145400,47181743,564,562,564,562,2
|
|
20240910,145300,47180617,564,563,564,562,200
|
|
20240910,145200,47068134,564,564,564,564,0
|
|
20240910,145100,47068134,564,563,564,563,30
|
|
20240910,145000,47051234,564,564,564,564,0
|
|
20240910,144900,47051234,564,564,564,564,0
|
|
20240910,144800,47051234,564,564,564,564,0
|
|
20240910,144700,47051234,564,564,564,564,0
|
|
20240910,144600,47051234,564,564,564,564,0
|
|
20240910,144500,47051234,564,564,564,564,0
|
|
20240910,144400,47051234,564,564,564,564,1
|
|
20240910,144300,47050670,561,561,561,561,196
|
|
20240910,144200,46940714,563,563,563,563,0
|
|
20240910,144100,46940714,563,563,563,563,0
|
|
20240910,144000,46940714,563,563,563,563,0
|
|
20240910,143900,46940714,563,563,563,563,0
|
|
20240910,143800,46940714,563,563,563,563,0
|
|
20240910,143700,46940714,563,563,563,563,1
|
|
20240910,143600,46940151,564,564,564,564,3
|
|
20240910,143500,46938459,564,564,564,564,0
|
|
20240910,143400,46938459,564,564,564,564,0
|
|
20240910,143300,46938459,564,561,564,561,3
|
|
20240910,143200,46936773,564,564,564,564,0
|
|
20240910,143100,46936773,564,564,564,564,0
|
|
20240910,143000,46936773,564,563,564,563,5240
|
|
20240910,142900,43986381,563,563,563,563,0
|
|
20240910,142800,43986381,563,563,563,563,0
|
|
20240910,142700,43986381,563,563,563,563,1
|
|
20240910,142600,43985818,563,563,563,563,0
|
|
20240910,142500,43985818,563,563,563,563,1
|
|
20240910,142400,43985255,560,560,560,560,0
|
|
20240910,142300,43985255,560,560,560,560,6
|
|
20240910,142200,43981895,560,560,560,560,6
|
|
20240910,142100,43978535,560,560,560,560,250
|
|
20240910,142000,43838535,564,561,564,561,191
|
|
20240910,141900,43731381,561,561,561,561,50
|
|
20240910,141800,43703331,565,562,565,561,2701
|
|
20240910,141700,42186434,565,565,565,565,0
|
|
20240910,141600,42186434,565,565,565,565,0
|
|
20240910,141500,42186434,565,565,565,565,0
|
|
20240910,141400,42186434,565,565,565,565,1
|
|
20240910,141300,42185869,562,562,562,562,197
|
|
20240910,141200,42075155,565,565,565,565,0
|
|
20240910,141100,42075155,565,565,565,565,0
|
|
20240910,141000,42075155,565,565,565,565,0
|
|
20240910,140900,42075155,565,565,565,565,0
|
|
20240910,140800,42075155,565,565,565,565,0
|
|
20240910,140700,42075155,565,565,565,565,0
|
|
20240910,140600,42075155,565,565,565,565,0
|
|
20240910,140500,42075155,565,565,565,565,0
|
|
20240910,140400,42075155,565,561,565,561,2
|
|
20240910,140300,42074029,565,564,565,561,201
|
|
20240910,140200,41961258,565,565,565,565,0
|
|
20240910,140100,41961258,565,565,565,565,0
|
|
20240910,140000,41961258,565,565,565,565,8
|
|
20240910,135900,41956738,565,565,565,565,11
|
|
20240910,135800,41950523,565,565,565,565,0
|
|
20240910,135700,41950523,565,565,565,565,0
|
|
20240910,135600,41950523,565,565,565,565,20
|
|
20240910,135500,41939223,565,565,565,565,1
|
|
20240910,135400,41938658,564,564,564,564,775
|
|
20240910,135300,41501558,564,564,564,564,0
|
|
20240910,135200,41501558,564,564,564,564,0
|
|
20240910,135100,41501558,564,562,564,562,199
|
|
20240910,135000,41389718,562,562,562,562,1
|
|
20240910,134900,41389156,564,564,564,564,700
|
|
20240910,134800,40994356,564,564,564,564,0
|
|
20240910,134700,40994356,564,563,564,563,40
|
|
20240910,134600,40971816,564,564,564,564,0
|
|
20240910,134500,40971816,564,564,564,564,1
|
|
20240910,134400,40971252,561,561,561,561,3
|
|
20240910,134300,40969569,564,563,564,561,196
|
|
20240910,134200,40859608,562,562,562,562,100
|
|
20240910,134100,40803408,563,563,563,563,100
|
|
20240910,134000,40747108,564,564,564,564,0
|
|
20240910,133900,40747108,564,564,564,564,0
|
|
20240910,133800,40747108,564,564,564,564,0
|
|
20240910,133700,40747108,564,564,564,564,0
|
|
20240910,133600,40747108,564,564,564,564,0
|
|
20240910,133500,40747108,564,564,564,564,1
|
|
20240910,133400,40746544,561,561,561,561,1
|
|
20240910,133300,40745983,561,561,561,561,198
|
|
20240910,133200,40634905,564,564,564,564,0
|
|
20240910,133100,40634905,564,564,564,564,0
|
|
20240910,133000,40634905,564,564,564,564,0
|
|
20240910,132900,40634905,564,564,564,564,0
|
|
20240910,132800,40634905,564,564,564,564,0
|
|
20240910,132700,40634905,564,564,564,564,0
|
|
20240910,132600,40634905,564,564,564,564,0
|
|
20240910,132500,40634905,564,564,564,564,0
|
|
20240910,132400,40634905,564,564,564,564,1
|
|
20240910,132300,40634341,561,561,561,561,197
|
|
20240910,132200,40523824,564,564,564,564,0
|
|
20240910,132100,40523824,564,564,564,564,0
|
|
20240910,132000,40523824,564,564,564,564,0
|
|
20240910,131900,40523824,564,564,564,564,0
|
|
20240910,131800,40523824,564,564,564,564,0
|
|
20240910,131700,40523824,564,564,564,564,77
|
|
20240910,131600,40480396,564,564,564,564,0
|
|
20240910,131500,40480396,564,564,564,564,10
|
|
20240910,131400,40474756,564,562,564,562,1355
|
|
20240910,131300,39713158,564,562,564,562,198
|
|
20240910,131200,39601880,564,564,564,564,0
|
|
20240910,131100,39601880,564,564,564,564,0
|
|
20240910,131000,39601880,564,564,564,564,0
|
|
20240910,130900,39601880,564,564,564,564,0
|
|
20240910,130800,39601880,564,564,564,564,4
|
|
20240910,130700,39599624,564,564,564,564,0
|
|
20240910,130600,39599624,564,564,564,564,7545
|
|
20240910,130500,35344244,564,564,564,564,1
|
|
20240910,130400,35343680,562,563,564,562,3
|
|
20240910,130300,35341991,562,562,562,562,224
|
|
20240910,130200,35216103,564,564,564,564,0
|
|
20240910,130100,35216103,564,564,564,564,0
|
|
20240910,130000,35216103,564,564,564,564,0
|
|
20240910,125900,35216103,564,564,564,564,0
|
|
20240910,125800,35216103,564,564,564,564,0
|
|
20240910,125700,35216103,564,564,564,564,0
|
|
20240910,125600,35216103,564,564,564,564,0
|
|
20240910,125500,35216103,564,562,564,562,5001
|
|
20240910,125400,32405539,564,564,564,564,1
|
|
20240910,125300,32404975,561,561,561,561,198
|
|
20240910,125200,32293897,564,564,564,564,0
|
|
20240910,125100,32293897,564,564,564,564,0
|
|
20240910,125000,32293897,564,564,564,564,0
|
|
20240910,124900,32293897,564,564,564,564,0
|
|
20240910,124800,32293897,564,564,564,564,13
|
|
20240910,124700,32286565,564,564,564,564,1
|
|
20240910,124600,32286001,564,564,564,564,0
|
|
20240910,124500,32286001,564,564,564,564,1
|
|
20240910,124400,32285437,564,564,564,564,0
|
|
20240910,124300,32285437,564,561,564,561,205
|
|
20240910,124200,32170429,564,564,564,564,0
|
|
20240910,124100,32170429,564,564,564,564,0
|
|
20240910,124000,32170429,564,564,564,564,0
|
|
20240910,123900,32170429,564,564,564,564,0
|
|
20240910,123800,32170429,564,564,564,564,0
|
|
20240910,123700,32170429,564,564,564,564,0
|
|
20240910,123600,32170429,564,564,564,564,0
|
|
20240910,123500,32170429,564,564,564,564,1
|
|
20240910,123400,32169865,561,561,561,561,0
|
|
20240910,123300,32169865,561,562,562,561,198
|
|
20240910,123200,32058662,563,563,563,563,15
|
|
20240910,123100,32050217,564,564,564,564,0
|
|
20240910,123000,32050217,564,564,564,564,6
|
|
20240910,122900,32046833,565,565,565,565,2
|
|
20240910,122800,32045703,565,565,565,565,105
|
|
20240910,122700,31986378,565,565,565,565,0
|
|
20240910,122600,31986378,565,565,565,565,0
|
|
20240910,122500,31986378,565,565,565,565,1
|
|
20240910,122400,31985813,562,562,562,562,0
|
|
20240910,122300,31985813,562,562,562,562,957
|
|
20240910,122200,31447979,563,563,563,563,1043
|
|
20240910,122100,30860770,564,564,564,564,4703
|
|
20240910,122000,28208278,565,565,565,565,0
|
|
20240910,121900,28208278,565,565,565,565,1994
|
|
20240910,121800,27081668,567,567,567,567,340
|
|
20240910,121700,26888888,565,565,565,565,0
|
|
20240910,121600,26888888,565,567,567,565,1170
|
|
20240910,121500,26225686,567,567,567,567,0
|
|
20240910,121400,26225686,567,568,568,563,1357
|
|
20240910,121300,25455211,568,562,568,562,5180
|
|
20240910,121200,22516412,565,565,565,565,0
|
|
20240910,121100,22516412,565,564,565,564,422
|
|
20240910,121000,22278318,564,564,564,564,0
|
|
20240910,120900,22278318,564,564,564,564,0
|
|
20240910,120800,22278318,564,564,564,564,0
|
|
20240910,120700,22278318,564,564,564,564,0
|
|
20240910,120600,22278318,564,564,564,564,0
|
|
20240910,120500,22278318,564,564,564,564,0
|
|
20240910,120400,22278318,564,564,564,564,1
|
|
20240910,120300,22277754,561,561,561,561,199
|
|
20240910,120200,22166115,561,561,561,561,20
|
|
20240910,120100,22154895,564,564,564,564,0
|
|
20240910,120000,22154895,564,564,564,564,0
|
|
20240910,115900,22154895,564,564,564,564,0
|
|
20240910,115800,22154895,564,564,564,564,3
|
|
20240910,115700,22153203,564,564,564,564,0
|
|
20240910,115600,22153203,564,564,564,564,25
|
|
20240910,115500,22139103,564,564,564,564,0
|
|
20240910,115400,22139103,564,564,564,564,23
|
|
20240910,115300,22126131,561,561,561,561,0
|
|
20240910,115200,22126131,561,561,561,561,0
|
|
20240910,115100,22126131,561,561,561,561,0
|
|
20240910,115000,22126131,561,561,561,561,199
|
|
20240910,114900,22014492,561,563,564,561,408
|
|
20240910,114800,21785461,563,563,563,563,41
|
|
20240910,114700,21762378,562,562,562,562,159
|
|
20240910,114600,21673020,562,562,562,562,0
|
|
20240910,114500,21673020,562,562,562,562,1
|
|
20240910,114400,21672458,561,559,561,559,958
|
|
20240910,114300,21135098,559,559,559,559,199
|
|
20240910,114200,21023857,561,561,561,561,0
|
|
20240910,114100,21023857,561,561,561,561,0
|
|
20240910,114000,21023857,561,561,561,561,0
|
|
20240910,113900,21023857,561,561,561,561,0
|
|
20240910,113800,21023857,561,561,561,561,0
|
|
20240910,113700,21023857,561,561,561,561,0
|
|
20240910,113600,21023857,561,561,561,561,100
|
|
20240910,113500,20967757,561,561,561,561,0
|
|
20240910,113400,20967757,561,559,561,559,16
|
|
20240910,113300,20958811,561,561,561,561,1
|
|
20240910,113200,20958250,559,559,559,559,0
|
|
20240910,113100,20958250,559,559,559,559,1
|
|
20240910,113000,20957691,559,559,559,559,191
|
|
20240910,112900,20850922,559,559,559,559,0
|
|
20240910,112800,20850922,559,559,559,559,0
|
|
20240910,112700,20850922,559,559,559,559,0
|
|
20240910,112600,20850922,559,559,559,559,0
|
|
20240910,112500,20850922,559,559,559,559,0
|
|
20240910,112400,20850922,559,559,559,559,0
|
|
20240910,112300,20850922,559,559,559,559,0
|
|
20240910,112200,20850922,559,558,559,558,2452
|
|
20240910,112100,19482516,559,559,559,559,940
|
|
20240910,112000,18957056,560,560,560,560,0
|
|
20240910,111900,18957056,560,560,560,560,872
|
|
20240910,111800,18468736,559,559,559,559,0
|
|
20240910,111700,18468736,559,559,559,559,0
|
|
20240910,111600,18468736,559,559,559,559,0
|
|
20240910,111500,18468736,559,559,559,559,0
|
|
20240910,111400,18468736,559,559,559,559,0
|
|
20240910,111300,18468736,559,559,559,559,26
|
|
20240910,111200,18454202,561,561,561,561,0
|
|
20240910,111100,18454202,561,561,561,561,422
|
|
20240910,111000,18217460,558,558,558,558,174
|
|
20240910,110900,18120368,558,558,558,558,0
|
|
20240910,110800,18120368,558,558,558,558,0
|
|
20240910,110700,18120368,558,558,558,558,0
|
|
20240910,110600,18120368,558,558,558,558,0
|
|
20240910,110500,18120368,558,558,558,558,2000
|
|
20240910,110400,17004368,559,559,559,559,500
|
|
20240910,110300,16724868,559,559,559,559,199
|
|
20240910,110200,16613627,561,561,561,561,0
|
|
20240910,110100,16613627,561,561,561,561,0
|
|
20240910,110000,16613627,561,561,561,561,0
|
|
20240910,105900,16613627,561,561,561,561,3
|
|
20240910,105800,16611944,559,559,559,559,0
|
|
20240910,105700,16611944,559,559,559,559,0
|
|
20240910,105600,16611944,559,559,559,559,0
|
|
20240910,105500,16611944,559,559,559,559,0
|
|
20240910,105400,16611944,559,559,559,559,0
|
|
20240910,105300,16611944,559,559,559,559,0
|
|
20240910,105200,16611944,559,559,559,559,199
|
|
20240910,105100,16500703,559,559,559,559,70
|
|
20240910,105000,16461573,561,561,561,561,0
|
|
20240910,104900,16461573,561,561,561,561,0
|
|
20240910,104800,16461573,561,561,561,561,0
|
|
20240910,104700,16461573,561,561,561,561,0
|
|
20240910,104600,16461573,561,561,561,561,0
|
|
20240910,104500,16461573,561,561,561,561,1
|
|
20240910,104400,16461012,559,559,559,559,0
|
|
20240910,104300,16461012,559,559,559,559,189
|
|
20240910,104200,16355361,561,561,561,561,0
|
|
20240910,104100,16355361,561,561,561,561,0
|
|
20240910,104000,16355361,561,561,561,561,0
|
|
20240910,103900,16355361,561,561,561,561,0
|
|
20240910,103800,16355361,561,561,561,561,8
|
|
20240910,103700,16350873,561,561,561,561,0
|
|
20240910,103600,16350873,561,561,561,561,0
|
|
20240910,103500,16350873,561,561,561,561,1904
|
|
20240910,103400,15282729,559,559,559,559,0
|
|
20240910,103300,15282729,559,559,559,559,219
|
|
20240910,103200,15160308,562,562,562,562,0
|
|
20240910,103100,15160308,562,562,562,562,0
|
|
20240910,103000,15160308,562,562,562,562,0
|
|
20240910,102900,15160308,562,562,562,562,0
|
|
20240910,102800,15160308,562,562,562,562,0
|
|
20240910,102700,15160308,562,560,562,560,8637
|
|
20240910,102600,10322410,559,558,559,557,326
|
|
20240910,102500,10140676,559,559,559,559,29
|
|
20240910,102400,10124465,556,556,556,556,0
|
|
20240910,102300,10124465,556,556,556,556,0
|
|
20240910,102200,10124465,556,556,556,556,210
|
|
20240910,102100,10007705,556,557,557,556,82
|
|
20240910,102000,9962093,560,560,560,560,0
|
|
20240910,101900,9962093,560,560,560,560,0
|
|
20240910,101800,9962093,560,560,560,560,0
|
|
20240910,101700,9962093,560,560,560,560,0
|
|
20240910,101600,9962093,560,560,560,560,0
|
|
20240910,101500,9962093,560,560,560,560,357
|
|
20240910,101400,9762173,558,558,558,558,0
|
|
20240910,101300,9762173,558,558,558,558,0
|
|
20240910,101200,9762173,558,558,558,558,1
|
|
20240910,101100,9761615,560,559,560,559,422
|
|
20240910,101000,9525634,559,559,559,559,0
|
|
20240910,100900,9525634,559,559,559,559,0
|
|
20240910,100800,9525634,559,559,559,559,5
|
|
20240910,100700,9522839,559,559,559,559,0
|
|
20240910,100600,9522839,559,559,559,559,0
|
|
20240910,100500,9522839,559,559,559,559,1
|
|
20240910,100400,9522280,559,559,559,559,6
|
|
20240910,100300,9518926,559,559,559,556,37
|
|
20240910,100200,9498345,559,559,559,559,4
|
|
20240910,100100,9496109,559,559,559,559,1
|
|
20240910,100000,9495550,559,556,559,556,215
|
|
20240910,095900,9375863,556,556,556,556,0
|
|
20240910,095800,9375863,556,556,556,556,0
|
|
20240910,095700,9375863,556,556,556,556,0
|
|
20240910,095600,9375863,556,556,556,556,117
|
|
20240910,095500,9310811,556,556,556,556,0
|
|
20240910,095400,9310811,556,556,556,556,0
|
|
20240910,095300,9310811,556,556,556,556,199
|
|
20240910,095200,9200167,559,559,559,559,0
|
|
20240910,095100,9200167,559,559,559,559,0
|
|
20240910,095000,9200167,559,559,559,559,0
|
|
20240910,094900,9200167,559,559,559,559,0
|
|
20240910,094800,9200167,559,559,559,559,0
|
|
20240910,094700,9200167,559,559,559,559,1
|
|
20240910,094600,9199608,559,559,559,559,0
|
|
20240910,094500,9199608,559,559,559,559,0
|
|
20240910,094400,9199608,559,559,559,559,0
|
|
20240910,094300,9199608,559,559,559,559,0
|
|
20240910,094200,9199608,559,559,559,559,0
|
|
20240910,094100,9199608,559,559,559,559,0
|
|
20240910,094000,9199608,559,559,559,559,0
|
|
20240910,093900,9199608,559,559,559,559,5
|
|
20240910,093800,9196813,559,559,559,559,8
|
|
20240910,093700,9192341,559,559,559,559,24
|
|
20240910,093600,9178925,556,559,559,556,174
|
|
20240910,093500,9082094,559,557,559,557,1046
|
|
20240910,093400,8499444,557,557,557,557,0
|
|
20240910,093300,8499444,557,557,557,557,217
|
|
20240910,093200,8378575,560,560,560,560,33
|
|
20240910,093100,8360095,557,557,557,557,15
|
|
20240910,093000,8351740,560,559,560,559,3
|
|
20240910,092900,8350061,560,560,560,560,0
|
|
20240910,092800,8350061,560,560,560,560,0
|
|
20240910,092700,8350061,560,560,560,560,0
|
|
20240910,092600,8350061,560,560,560,560,0
|
|
20240910,092500,8350061,560,560,560,560,0
|
|
20240910,092400,8350061,560,558,560,558,638
|
|
20240910,092300,7993525,558,555,558,555,38
|
|
20240910,092200,7972432,558,558,558,558,0
|
|
20240910,092100,7972432,558,558,558,558,0
|
|
20240910,092000,7972432,558,555,558,555,171
|
|
20240910,091900,7877524,555,556,556,555,5000
|
|
20240910,091800,5101538,557,557,557,557,168
|
|
20240910,091700,5007962,557,557,557,557,0
|
|
20240910,091600,5007962,557,557,557,557,0
|
|
20240910,091500,5007962,557,557,557,557,0
|
|
20240910,091400,5007962,557,557,557,557,21
|
|
20240910,091300,4996265,557,557,557,557,0
|
|
20240910,091200,4996265,557,557,557,557,1919
|
|
20240910,091100,3927382,557,557,557,557,3185
|
|
20240910,091000,2153337,555,555,555,555,223
|
|
20240910,090900,2029572,556,556,556,556,1000
|
|
20240910,090800,1473572,555,556,556,555,210
|
|
20240910,090700,1357012,558,558,558,558,0
|
|
20240910,090600,1357012,558,558,558,558,11
|
|
20240910,090500,1350874,557,555,557,555,440
|
|
20240910,090400,1106254,555,555,555,555,0
|
|
20240910,090300,1106254,555,555,555,554,327
|
|
20240910,090200,924796,555,555,555,555,0
|
|
20240910,090100,924796,555,555,555,555,0
|
|
20240910,090000,924796,555,553,555,553,1632
|