578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183500,48924190,560,560,560,560,5476
|
|
20240911,183400,48924190,560,560,560,560,0
|
|
20240911,183300,48924190,560,560,560,560,0
|
|
20240911,183200,48924190,560,560,560,560,0
|
|
20240911,183100,48924190,560,560,560,560,0
|
|
20240911,183000,48924190,560,560,560,560,0
|
|
20240911,182900,48924190,560,560,560,560,0
|
|
20240911,182800,48924190,560,560,560,560,0
|
|
20240911,182700,48924190,560,560,560,560,0
|
|
20240911,182600,48924190,560,560,560,560,0
|
|
20240911,182500,48924190,560,560,560,560,0
|
|
20240911,182400,48924190,560,560,560,560,0
|
|
20240911,182300,48924190,560,560,560,560,0
|
|
20240911,182200,48924190,560,560,560,560,0
|
|
20240911,182100,48924190,560,560,560,560,0
|
|
20240911,182000,48924190,560,560,560,560,0
|
|
20240911,181900,48924190,560,560,560,560,0
|
|
20240911,181800,48924190,560,560,560,560,0
|
|
20240911,181700,48924190,560,560,560,560,0
|
|
20240911,181600,48924190,560,560,560,560,0
|
|
20240911,181500,48924190,560,560,560,560,0
|
|
20240911,181400,48924190,560,560,560,560,0
|
|
20240911,181300,48924190,560,560,560,560,0
|
|
20240911,181200,48924190,560,560,560,560,0
|
|
20240911,181100,48924190,560,560,560,560,0
|
|
20240911,181000,48924190,560,560,560,560,0
|
|
20240911,180900,48924190,560,560,560,560,0
|
|
20240911,180800,48924190,560,560,560,560,0
|
|
20240911,180700,48924190,560,560,560,560,0
|
|
20240911,180600,48924190,560,560,560,560,0
|
|
20240911,180500,48924190,560,560,560,560,5476
|
|
20240911,180400,48924190,560,560,560,560,0
|
|
20240911,180300,48924190,560,560,560,560,0
|
|
20240911,180200,48924190,560,560,560,560,0
|
|
20240911,180100,48924190,560,560,560,560,0
|
|
20240911,180000,48924190,560,560,560,560,0
|
|
20240911,175900,48924190,560,560,560,560,0
|
|
20240911,175800,48924190,560,560,560,560,0
|
|
20240911,175700,48924190,560,560,560,560,0
|
|
20240911,175600,48924190,560,560,560,560,0
|
|
20240911,175500,48924190,560,560,560,560,0
|
|
20240911,175400,48924190,560,560,560,560,0
|
|
20240911,175300,48924190,560,560,560,560,0
|
|
20240911,175200,48924190,560,560,560,560,0
|
|
20240911,175100,48924190,560,560,560,560,0
|
|
20240911,175000,48924190,560,560,560,560,0
|
|
20240911,174900,48924190,560,560,560,560,0
|
|
20240911,174800,48924190,560,560,560,560,0
|
|
20240911,174700,48924190,560,560,560,560,0
|
|
20240911,174600,48924190,560,560,560,560,0
|
|
20240911,174500,48924190,560,560,560,560,0
|
|
20240911,174400,48924190,560,560,560,560,0
|
|
20240911,174300,48924190,560,560,560,560,0
|
|
20240911,174200,48924190,560,560,560,560,0
|
|
20240911,174100,48924190,560,560,560,560,0
|
|
20240911,174000,48924190,560,560,560,560,0
|
|
20240911,173900,48924190,560,560,560,560,0
|
|
20240911,173800,48924190,560,560,560,560,0
|
|
20240911,173700,48924190,560,560,560,560,0
|
|
20240911,173600,48924190,560,560,560,560,0
|
|
20240911,173500,48924190,560,560,560,560,5476
|
|
20240911,173400,48924190,560,560,560,560,0
|
|
20240911,173300,48924190,560,560,560,560,0
|
|
20240911,173200,48924190,560,560,560,560,0
|
|
20240911,173100,48924190,560,560,560,560,0
|
|
20240911,173000,48924190,560,560,560,560,0
|
|
20240911,172900,48924190,560,560,560,560,0
|
|
20240911,172800,48924190,560,560,560,560,0
|
|
20240911,172700,48924190,560,560,560,560,0
|
|
20240911,172600,48924190,560,560,560,560,0
|
|
20240911,172500,48924190,560,560,560,560,0
|
|
20240911,172400,48924190,560,560,560,560,0
|
|
20240911,172300,48924190,560,560,560,560,0
|
|
20240911,172200,48924190,560,560,560,560,0
|
|
20240911,172100,48924190,560,560,560,560,0
|
|
20240911,172000,48924190,560,560,560,560,0
|
|
20240911,171900,48924190,560,560,560,560,0
|
|
20240911,171800,48924190,560,560,560,560,0
|
|
20240911,171700,48924190,560,560,560,560,0
|
|
20240911,171600,48924190,560,560,560,560,0
|
|
20240911,171500,48924190,560,560,560,560,0
|
|
20240911,171400,48924190,560,560,560,560,0
|
|
20240911,171300,48924190,560,560,560,560,0
|
|
20240911,171200,48924190,560,560,560,560,0
|
|
20240911,171100,48924190,560,560,560,560,0
|
|
20240911,171000,48924190,560,560,560,560,0
|
|
20240911,170900,48924190,560,560,560,560,0
|
|
20240911,170800,48924190,560,560,560,560,0
|
|
20240911,170700,48924190,560,560,560,560,0
|
|
20240911,170600,48924190,560,560,560,560,0
|
|
20240911,170500,48924190,560,560,560,560,5476
|
|
20240911,170400,48924190,560,560,560,560,0
|
|
20240911,170300,48924190,560,560,560,560,0
|
|
20240911,170200,48924190,560,560,560,560,0
|
|
20240911,170100,48924190,560,560,560,560,0
|
|
20240911,170000,48924190,560,560,560,560,0
|
|
20240911,165900,48924190,560,560,560,560,0
|
|
20240911,165800,48924190,560,560,560,560,0
|
|
20240911,165700,48924190,560,560,560,560,0
|
|
20240911,165600,48924190,560,560,560,560,0
|
|
20240911,165500,48924190,560,560,560,560,0
|
|
20240911,165400,48924190,560,560,560,560,0
|
|
20240911,165300,48924190,560,560,560,560,0
|
|
20240911,165200,48924190,560,560,560,560,0
|
|
20240911,165100,48924190,560,560,560,560,0
|
|
20240911,165000,48924190,560,560,560,560,0
|
|
20240911,164900,48924190,560,560,560,560,0
|
|
20240911,164800,48924190,560,560,560,560,0
|
|
20240911,164700,48924190,560,560,560,560,0
|
|
20240911,164600,48924190,560,560,560,560,0
|
|
20240911,164500,48924190,560,560,560,560,0
|
|
20240911,164400,48924190,560,560,560,560,0
|
|
20240911,164300,48924190,560,560,560,560,0
|
|
20240911,164200,48924190,560,560,560,560,0
|
|
20240911,164100,48924190,560,560,560,560,0
|
|
20240911,164000,48924190,560,560,560,560,0
|
|
20240911,163900,48924190,560,560,560,560,0
|
|
20240911,163800,48924190,560,560,560,560,0
|
|
20240911,163700,48924190,560,560,560,560,0
|
|
20240911,163600,48924190,560,560,560,560,0
|
|
20240911,163500,48924190,560,560,560,560,5476
|
|
20240911,163400,48924190,560,560,560,560,0
|
|
20240911,163300,48924190,560,560,560,560,0
|
|
20240911,163200,48924190,560,560,560,560,0
|
|
20240911,163100,48924190,560,560,560,560,0
|
|
20240911,163000,48924190,560,560,560,560,0
|
|
20240911,162900,48924190,560,560,560,560,0
|
|
20240911,162800,48924190,560,560,560,560,0
|
|
20240911,162700,48924190,560,560,560,560,0
|
|
20240911,162600,48924190,560,560,560,560,0
|
|
20240911,162500,48924190,560,560,560,560,0
|
|
20240911,162400,48924190,560,560,560,560,0
|
|
20240911,162300,48924190,560,560,560,560,0
|
|
20240911,162200,48924190,560,560,560,560,0
|
|
20240911,162100,48924190,560,560,560,560,0
|
|
20240911,162000,48924190,560,560,560,560,0
|
|
20240911,161900,48924190,560,560,560,560,0
|
|
20240911,161800,48924190,560,560,560,560,0
|
|
20240911,161700,48924190,560,560,560,560,0
|
|
20240911,161600,48924190,560,560,560,560,0
|
|
20240911,161500,48924190,560,560,560,560,0
|
|
20240911,161400,48924190,560,560,560,560,0
|
|
20240911,161300,48924190,560,560,560,560,0
|
|
20240911,161200,48924190,560,560,560,560,0
|
|
20240911,161100,48924190,560,560,560,560,0
|
|
20240911,161000,48924190,560,560,560,560,0
|
|
20240911,160900,48924190,560,560,560,560,0
|
|
20240911,160800,48924190,560,560,560,560,0
|
|
20240911,160700,48924190,560,560,560,560,0
|
|
20240911,160600,48924190,560,560,560,560,0
|
|
20240911,160500,48924190,560,560,560,560,5476
|
|
20240911,160400,48924190,560,560,560,560,0
|
|
20240911,160300,48924190,560,560,560,560,0
|
|
20240911,160200,48924190,560,560,560,560,0
|
|
20240911,160100,48924190,560,560,560,560,0
|
|
20240911,160000,48924190,560,560,560,560,0
|
|
20240911,155900,48924190,560,560,560,560,0
|
|
20240911,155800,48924190,560,560,560,560,0
|
|
20240911,155700,48924190,560,560,560,560,0
|
|
20240911,155600,48924190,560,560,560,560,0
|
|
20240911,155500,48924190,560,560,560,560,0
|
|
20240911,155400,48924190,560,560,560,560,0
|
|
20240911,155300,48924190,560,560,560,560,0
|
|
20240911,155200,48924190,560,560,560,560,0
|
|
20240911,155100,48924190,560,560,560,560,0
|
|
20240911,155000,48924190,560,560,560,560,0
|
|
20240911,154900,48924190,560,560,560,560,0
|
|
20240911,154800,48924190,560,560,560,560,0
|
|
20240911,154700,48924190,560,560,560,560,0
|
|
20240911,154600,48924190,560,560,560,560,0
|
|
20240911,154500,48924190,560,560,560,560,0
|
|
20240911,154400,48924190,560,560,560,560,0
|
|
20240911,154300,48924190,560,560,560,560,0
|
|
20240911,154200,48924190,560,560,560,560,0
|
|
20240911,154100,48924190,560,560,560,560,0
|
|
20240911,154000,48924190,560,560,560,560,0
|
|
20240911,153900,48924190,560,560,560,560,0
|
|
20240911,153800,48924190,560,560,560,560,0
|
|
20240911,153700,48924190,560,560,560,560,0
|
|
20240911,153600,48924190,560,560,560,560,0
|
|
20240911,153500,48924190,560,560,560,560,5476
|
|
20240911,153400,48924190,560,560,560,560,0
|
|
20240911,153300,48924190,560,560,560,560,0
|
|
20240911,153200,48924190,560,560,560,560,0
|
|
20240911,153100,48924190,560,560,560,560,0
|
|
20240911,153000,48924190,560,560,560,560,5476
|
|
20240911,152900,45857630,560,560,560,560,0
|
|
20240911,152800,45857630,560,560,560,560,0
|
|
20240911,152700,45857630,560,560,560,560,0
|
|
20240911,152600,45857630,560,560,560,560,0
|
|
20240911,152500,45857630,560,560,560,560,0
|
|
20240911,152400,45857630,560,560,560,560,0
|
|
20240911,152300,45857630,560,560,560,560,0
|
|
20240911,152200,45857630,560,560,560,560,0
|
|
20240911,152100,45857630,560,560,560,560,0
|
|
20240911,152000,45857630,560,560,560,560,0
|
|
20240911,151900,45857630,560,560,560,559,123
|
|
20240911,151800,45788790,559,558,559,557,1123
|
|
20240911,151700,45162207,558,558,558,558,0
|
|
20240911,151600,45162207,558,558,558,558,33
|
|
20240911,151500,45143793,559,558,559,558,103
|
|
20240911,151400,45086257,558,558,558,558,0
|
|
20240911,151300,45086257,558,558,558,558,187
|
|
20240911,151200,44981911,558,558,558,558,393
|
|
20240911,151100,44762617,558,558,558,558,166
|
|
20240911,151000,44669989,558,558,558,558,4
|
|
20240911,150900,44667757,559,559,559,559,10
|
|
20240911,150800,44662167,558,558,558,558,0
|
|
20240911,150700,44662167,558,558,558,558,0
|
|
20240911,150600,44662167,558,558,558,558,0
|
|
20240911,150500,44662167,558,558,558,558,0
|
|
20240911,150400,44662167,558,558,558,558,0
|
|
20240911,150300,44662167,558,558,558,558,0
|
|
20240911,150200,44662167,558,558,558,558,1
|
|
20240911,150100,44661609,558,558,558,558,0
|
|
20240911,150000,44661609,558,558,558,558,0
|
|
20240911,145900,44661609,558,558,558,558,0
|
|
20240911,145800,44661609,558,558,558,558,0
|
|
20240911,145700,44661609,558,558,558,558,0
|
|
20240911,145600,44661609,558,558,558,558,0
|
|
20240911,145500,44661609,558,558,558,558,1
|
|
20240911,145400,44661051,558,558,558,558,0
|
|
20240911,145300,44661051,558,558,558,558,0
|
|
20240911,145200,44661051,558,558,558,558,2
|
|
20240911,145100,44659935,558,558,558,558,0
|
|
20240911,145000,44659935,558,558,558,558,0
|
|
20240911,144900,44659935,558,558,558,558,0
|
|
20240911,144800,44659935,558,558,558,558,0
|
|
20240911,144700,44659935,558,558,558,558,0
|
|
20240911,144600,44659935,558,558,558,558,0
|
|
20240911,144500,44659935,558,558,558,558,0
|
|
20240911,144400,44659935,558,558,558,558,0
|
|
20240911,144300,44659935,558,558,558,558,2
|
|
20240911,144200,44658819,558,558,558,558,8
|
|
20240911,144100,44654355,558,559,559,558,18
|
|
20240911,144000,44644297,559,559,559,559,4
|
|
20240911,143900,44642061,558,558,558,558,12
|
|
20240911,143800,44635365,559,559,559,559,0
|
|
20240911,143700,44635365,559,559,559,559,0
|
|
20240911,143600,44635365,559,559,559,559,18
|
|
20240911,143500,44625303,557,557,557,557,240
|
|
20240911,143400,44491623,557,558,558,557,1360
|
|
20240911,143300,43733954,558,558,558,558,1
|
|
20240911,143200,43733396,559,559,559,559,0
|
|
20240911,143100,43733396,559,559,559,559,0
|
|
20240911,143000,43733396,559,559,559,559,20
|
|
20240911,142900,43722216,559,560,560,559,11
|
|
20240911,142800,43716066,559,559,559,559,0
|
|
20240911,142700,43716066,559,559,559,559,30
|
|
20240911,142600,43699296,559,559,559,559,0
|
|
20240911,142500,43699296,559,559,559,559,20
|
|
20240911,142400,43688116,560,560,560,560,0
|
|
20240911,142300,43688116,560,559,560,559,57
|
|
20240911,142200,43656199,560,560,560,560,0
|
|
20240911,142100,43656199,560,560,560,560,0
|
|
20240911,142000,43656199,560,560,560,560,0
|
|
20240911,141900,43656199,560,560,560,560,0
|
|
20240911,141800,43656199,560,560,560,560,0
|
|
20240911,141700,43656199,560,560,560,560,0
|
|
20240911,141600,43656199,560,560,560,560,0
|
|
20240911,141500,43656199,560,560,560,560,0
|
|
20240911,141400,43656199,560,560,560,560,0
|
|
20240911,141300,43656199,560,560,560,560,0
|
|
20240911,141200,43656199,560,560,560,560,0
|
|
20240911,141100,43656199,560,560,560,560,0
|
|
20240911,141000,43656199,560,560,560,560,0
|
|
20240911,140900,43656199,560,560,560,560,0
|
|
20240911,140800,43656199,560,560,560,560,0
|
|
20240911,140700,43656199,560,560,560,560,0
|
|
20240911,140600,43656199,560,560,560,560,0
|
|
20240911,140500,43656199,560,560,560,560,0
|
|
20240911,140400,43656199,560,560,560,560,1
|
|
20240911,140300,43655639,559,559,559,559,0
|
|
20240911,140200,43655639,559,559,559,559,1
|
|
20240911,140100,43655080,560,560,560,560,0
|
|
20240911,140000,43655080,560,560,560,560,0
|
|
20240911,135900,43655080,560,560,560,560,0
|
|
20240911,135800,43655080,560,560,560,560,0
|
|
20240911,135700,43655080,560,560,560,560,0
|
|
20240911,135600,43655080,560,560,560,560,0
|
|
20240911,135500,43655080,560,560,560,560,0
|
|
20240911,135400,43655080,560,560,560,560,0
|
|
20240911,135300,43655080,560,560,560,560,0
|
|
20240911,135200,43655080,560,560,560,560,0
|
|
20240911,135100,43655080,560,560,560,560,0
|
|
20240911,135000,43655080,560,560,560,560,1
|
|
20240911,134900,43654520,561,561,561,561,0
|
|
20240911,134800,43654520,561,561,561,561,0
|
|
20240911,134700,43654520,561,561,561,561,0
|
|
20240911,134600,43654520,561,561,561,561,1
|
|
20240911,134500,43653959,560,558,560,558,204
|
|
20240911,134400,43540121,558,558,558,558,0
|
|
20240911,134300,43540121,558,558,558,558,0
|
|
20240911,134200,43540121,558,558,558,558,0
|
|
20240911,134100,43540121,558,558,558,558,6
|
|
20240911,134000,43536773,558,558,558,558,25
|
|
20240911,133900,43522823,557,557,557,557,0
|
|
20240911,133800,43522823,557,557,557,557,1000
|
|
20240911,133700,42965823,557,557,557,557,49
|
|
20240911,133600,42938530,556,556,556,556,0
|
|
20240911,133500,42938530,556,557,557,556,5918
|
|
20240911,133400,39647955,558,558,558,558,0
|
|
20240911,133300,39647955,558,558,558,558,0
|
|
20240911,133200,39647955,558,558,558,558,0
|
|
20240911,133100,39647955,558,558,558,558,0
|
|
20240911,133000,39647955,558,558,558,558,0
|
|
20240911,132900,39647955,558,558,558,558,0
|
|
20240911,132800,39647955,558,558,558,558,0
|
|
20240911,132700,39647955,558,559,559,558,1083
|
|
20240911,132600,39043602,559,559,559,559,0
|
|
20240911,132500,39043602,559,559,559,559,0
|
|
20240911,132400,39043602,559,559,559,559,0
|
|
20240911,132300,39043602,559,559,559,559,0
|
|
20240911,132200,39043602,559,559,559,559,1
|
|
20240911,132100,39043043,561,560,561,560,38
|
|
20240911,132000,39021739,561,561,561,561,165
|
|
20240911,131900,38929174,561,561,561,561,0
|
|
20240911,131800,38929174,561,561,561,561,10
|
|
20240911,131700,38923564,561,560,561,560,2
|
|
20240911,131600,38922443,560,560,560,560,0
|
|
20240911,131500,38922443,560,559,560,559,5000
|
|
20240911,131400,36124840,558,558,558,558,0
|
|
20240911,131300,36124840,558,558,558,558,0
|
|
20240911,131200,36124840,558,558,558,558,0
|
|
20240911,131100,36124840,558,558,558,558,0
|
|
20240911,131000,36124840,558,558,558,558,0
|
|
20240911,130900,36124840,558,558,558,558,0
|
|
20240911,130800,36124840,558,558,558,558,0
|
|
20240911,130700,36124840,558,560,560,556,10665
|
|
20240911,130600,30181901,561,561,561,561,1
|
|
20240911,130500,30181340,560,560,560,560,1
|
|
20240911,130400,30180780,563,563,563,563,0
|
|
20240911,130300,30180780,563,563,563,563,0
|
|
20240911,130200,30180780,563,563,563,563,0
|
|
20240911,130100,30180780,563,562,563,562,12
|
|
20240911,130000,30174025,562,560,562,560,16
|
|
20240911,125900,30165035,559,559,559,559,0
|
|
20240911,125800,30165035,559,559,559,559,0
|
|
20240911,125700,30165035,559,559,559,559,0
|
|
20240911,125600,30165035,559,559,559,559,1
|
|
20240911,125500,30164476,564,564,564,564,0
|
|
20240911,125400,30164476,564,564,564,564,0
|
|
20240911,125300,30164476,564,564,564,564,0
|
|
20240911,125200,30164476,564,564,564,564,0
|
|
20240911,125100,30164476,564,561,564,561,66
|
|
20240911,125000,30127306,563,563,563,563,0
|
|
20240911,124900,30127306,563,560,563,560,250
|
|
20240911,124800,29986562,563,563,563,563,0
|
|
20240911,124700,29986562,563,563,563,563,0
|
|
20240911,124600,29986562,563,563,563,563,0
|
|
20240911,124500,29986562,563,563,563,563,0
|
|
20240911,124400,29986562,563,560,563,560,268
|
|
20240911,124300,29835686,557,557,557,557,0
|
|
20240911,124200,29835686,557,560,560,557,576
|
|
20240911,124100,29514190,561,561,561,561,0
|
|
20240911,124000,29514190,561,561,561,561,0
|
|
20240911,123900,29514190,561,561,561,561,0
|
|
20240911,123800,29514190,561,561,561,561,0
|
|
20240911,123700,29514190,561,561,561,561,0
|
|
20240911,123600,29514190,561,561,561,561,0
|
|
20240911,123500,29514190,561,561,561,561,0
|
|
20240911,123400,29514190,561,561,561,561,0
|
|
20240911,123300,29514190,561,561,561,561,0
|
|
20240911,123200,29514190,561,561,561,561,0
|
|
20240911,123100,29514190,561,561,561,561,0
|
|
20240911,123000,29514190,561,561,561,561,1
|
|
20240911,122900,29513629,561,561,561,561,0
|
|
20240911,122800,29513629,561,561,561,561,0
|
|
20240911,122700,29513629,561,561,561,561,0
|
|
20240911,122600,29513629,561,561,561,561,0
|
|
20240911,122500,29513629,561,561,561,561,1
|
|
20240911,122400,29513068,561,561,561,561,0
|
|
20240911,122300,29513068,561,561,561,561,0
|
|
20240911,122200,29513068,561,561,561,561,1
|
|
20240911,122100,29512507,563,563,563,563,0
|
|
20240911,122000,29512507,563,563,563,563,1000
|
|
20240911,121900,28949507,562,562,562,562,0
|
|
20240911,121800,28949507,562,562,562,562,0
|
|
20240911,121700,28949507,562,562,562,562,0
|
|
20240911,121600,28949507,562,562,562,562,0
|
|
20240911,121500,28949507,562,562,562,562,0
|
|
20240911,121400,28949507,562,562,562,562,45
|
|
20240911,121300,28924217,561,561,561,561,1
|
|
20240911,121200,28923656,562,562,562,562,8
|
|
20240911,121100,28919160,562,562,562,562,0
|
|
20240911,121000,28919160,562,562,562,562,0
|
|
20240911,120900,28919160,562,562,562,562,0
|
|
20240911,120800,28919160,562,562,562,562,0
|
|
20240911,120700,28919160,562,562,562,562,0
|
|
20240911,120600,28919160,562,562,562,562,0
|
|
20240911,120500,28919160,562,562,562,562,48
|
|
20240911,120400,28892184,561,561,561,561,0
|
|
20240911,120300,28892184,561,561,561,561,0
|
|
20240911,120200,28892184,561,561,561,561,0
|
|
20240911,120100,28892184,561,561,561,561,0
|
|
20240911,120000,28892184,561,561,561,561,0
|
|
20240911,115900,28892184,561,561,561,561,0
|
|
20240911,115800,28892184,561,561,561,561,0
|
|
20240911,115700,28892184,561,561,561,561,0
|
|
20240911,115600,28892184,561,561,561,561,0
|
|
20240911,115500,28892184,561,561,561,561,0
|
|
20240911,115400,28892184,561,561,561,561,0
|
|
20240911,115300,28892184,561,561,561,561,0
|
|
20240911,115200,28892184,561,561,561,561,0
|
|
20240911,115100,28892184,561,561,561,561,0
|
|
20240911,115000,28892184,561,561,561,561,0
|
|
20240911,114900,28892184,561,561,561,561,0
|
|
20240911,114800,28892184,561,561,561,561,0
|
|
20240911,114700,28892184,561,561,561,561,0
|
|
20240911,114600,28892184,561,561,561,561,0
|
|
20240911,114500,28892184,561,561,561,561,1
|
|
20240911,114400,28891623,562,562,562,562,0
|
|
20240911,114300,28891623,562,562,562,562,1
|
|
20240911,114200,28891061,562,562,562,562,0
|
|
20240911,114100,28891061,562,562,562,562,0
|
|
20240911,114000,28891061,562,561,562,561,33
|
|
20240911,113900,28872516,561,561,561,561,1
|
|
20240911,113800,28871955,561,561,561,561,1
|
|
20240911,113700,28871394,561,561,561,561,0
|
|
20240911,113600,28871394,561,561,561,561,0
|
|
20240911,113500,28871394,561,561,561,561,0
|
|
20240911,113400,28871394,561,561,563,561,3
|
|
20240911,113300,28869709,563,560,563,560,12
|
|
20240911,113200,28862974,559,559,559,559,1
|
|
20240911,113100,28862415,560,560,560,560,0
|
|
20240911,113000,28862415,560,560,560,560,0
|
|
20240911,112900,28862415,560,560,560,560,0
|
|
20240911,112800,28862415,560,560,560,560,0
|
|
20240911,112700,28862415,560,560,560,560,0
|
|
20240911,112600,28862415,560,560,560,560,0
|
|
20240911,112500,28862415,560,560,560,560,0
|
|
20240911,112400,28862415,560,559,560,559,231
|
|
20240911,112300,28733058,560,559,560,559,256
|
|
20240911,112200,28589701,560,559,560,559,94
|
|
20240911,112100,28537063,560,560,560,560,0
|
|
20240911,112000,28537063,560,559,560,559,2020
|
|
20240911,111900,27407753,559,559,559,559,200
|
|
20240911,111800,27295953,559,559,559,559,0
|
|
20240911,111700,27295953,559,559,559,559,1
|
|
20240911,111600,27295394,557,557,557,557,0
|
|
20240911,111500,27295394,557,557,557,557,0
|
|
20240911,111400,27295394,557,557,557,557,0
|
|
20240911,111300,27295394,557,557,557,557,0
|
|
20240911,111200,27295394,557,557,557,557,1
|
|
20240911,111100,27294837,559,559,559,559,0
|
|
20240911,111000,27294837,559,559,559,559,0
|
|
20240911,110900,27294837,559,559,559,559,10
|
|
20240911,110800,27289247,559,559,559,559,0
|
|
20240911,110700,27289247,559,559,559,559,26
|
|
20240911,110600,27274713,557,557,557,557,0
|
|
20240911,110500,27274713,557,557,557,557,0
|
|
20240911,110400,27274713,557,557,557,557,0
|
|
20240911,110300,27274713,557,557,557,557,1
|
|
20240911,110200,27274156,559,559,559,559,0
|
|
20240911,110100,27274156,559,559,559,559,0
|
|
20240911,110000,27274156,559,559,559,559,7
|
|
20240911,105900,27270243,559,559,559,559,2
|
|
20240911,105800,27269125,560,560,560,560,0
|
|
20240911,105700,27269125,560,560,560,560,0
|
|
20240911,105600,27269125,560,560,560,560,0
|
|
20240911,105500,27269125,560,560,560,560,3
|
|
20240911,105400,27267445,560,560,560,560,14
|
|
20240911,105300,27259605,560,559,560,559,8
|
|
20240911,105200,27255129,559,559,559,559,1005
|
|
20240911,105100,26693334,559,559,559,559,0
|
|
20240911,105000,26693334,559,559,559,559,0
|
|
20240911,104900,26693334,559,559,562,559,21
|
|
20240911,104800,26681547,557,557,557,557,0
|
|
20240911,104700,26681547,557,557,557,557,55
|
|
20240911,104600,26650912,557,558,558,557,32
|
|
20240911,104500,26633074,563,560,563,560,10
|
|
20240911,104400,26627453,558,558,558,558,0
|
|
20240911,104300,26627453,558,558,558,558,0
|
|
20240911,104200,26627453,558,558,558,558,1
|
|
20240911,104100,26626895,559,559,559,559,3755
|
|
20240911,104000,24527850,559,559,559,559,0
|
|
20240911,103900,24527850,559,559,559,559,0
|
|
20240911,103800,24527850,559,559,559,559,0
|
|
20240911,103700,24527850,559,559,559,559,0
|
|
20240911,103600,24527850,559,559,559,559,0
|
|
20240911,103500,24527850,559,558,559,558,17
|
|
20240911,103400,24518348,559,559,559,559,0
|
|
20240911,103300,24518348,559,560,560,559,206
|
|
20240911,103200,24403089,562,562,562,562,0
|
|
20240911,103100,24403089,562,562,562,562,0
|
|
20240911,103000,24403089,562,562,562,562,0
|
|
20240911,102900,24403089,562,562,562,562,0
|
|
20240911,102800,24403089,562,562,562,562,0
|
|
20240911,102700,24403089,562,562,562,562,0
|
|
20240911,102600,24403089,562,562,562,562,10
|
|
20240911,102500,24397469,560,562,562,560,301
|
|
20240911,102400,24228309,562,562,562,562,4
|
|
20240911,102300,24226061,560,560,560,560,0
|
|
20240911,102200,24226061,560,560,560,560,1
|
|
20240911,102100,24225501,560,560,560,560,0
|
|
20240911,102000,24225501,560,560,560,560,19
|
|
20240911,101900,24214861,561,561,561,561,0
|
|
20240911,101800,24214861,561,561,561,561,0
|
|
20240911,101700,24214861,561,561,561,561,1
|
|
20240911,101600,24214300,562,562,562,562,0
|
|
20240911,101500,24214300,562,562,562,562,0
|
|
20240911,101400,24214300,562,561,562,561,24
|
|
20240911,101300,24200817,562,561,562,561,245
|
|
20240911,101200,24063368,561,562,562,561,246
|
|
20240911,101100,23925354,562,561,562,561,6
|
|
20240911,101000,23921984,561,562,562,561,9
|
|
20240911,100900,23916931,562,562,562,562,12
|
|
20240911,100800,23910187,562,562,562,562,1
|
|
20240911,100700,23909625,561,561,562,561,4
|
|
20240911,100600,23907380,561,560,561,560,57
|
|
20240911,100500,23875457,559,560,560,559,4
|
|
20240911,100400,23873218,560,558,560,558,25
|
|
20240911,100300,23859237,560,564,564,560,3883
|
|
20240911,100200,21680813,564,564,564,562,153
|
|
20240911,100100,21594635,562,562,562,562,71
|
|
20240911,100000,21554733,562,562,562,562,0
|
|
20240911,095900,21554733,562,562,562,562,5
|
|
20240911,095800,21551923,562,562,563,562,23
|
|
20240911,095700,21538980,562,560,562,560,10
|
|
20240911,095600,21533368,560,560,561,560,23
|
|
20240911,095500,21520486,560,560,560,560,32
|
|
20240911,095400,21502566,559,558,559,558,12
|
|
20240911,095300,21495869,556,556,556,556,0
|
|
20240911,095200,21495869,556,557,557,556,949
|
|
20240911,095100,20967743,558,558,558,558,0
|
|
20240911,095000,20967743,558,558,558,558,0
|
|
20240911,094900,20967743,558,558,558,558,0
|
|
20240911,094800,20967743,558,558,558,558,0
|
|
20240911,094700,20967743,558,558,558,558,0
|
|
20240911,094600,20967743,558,558,558,558,0
|
|
20240911,094500,20967743,558,558,558,558,2
|
|
20240911,094400,20966627,556,562,562,556,10346
|
|
20240911,094300,15183788,563,563,563,563,4
|
|
20240911,094200,15181536,563,563,563,563,0
|
|
20240911,094100,15181536,563,563,563,563,96
|
|
20240911,094000,15127488,563,563,563,563,0
|
|
20240911,093900,15127488,563,562,563,562,5
|
|
20240911,093800,15124674,562,562,562,562,1
|
|
20240911,093700,15124112,563,563,563,563,2
|
|
20240911,093600,15122986,563,564,564,563,3022
|
|
20240911,093500,13421599,565,565,565,565,1
|
|
20240911,093400,13421034,565,565,565,565,1
|
|
20240911,093300,13420469,564,564,564,564,0
|
|
20240911,093200,13420469,564,564,565,564,3
|
|
20240911,093100,13418776,560,560,560,560,0
|
|
20240911,093000,13418776,560,556,565,556,6273
|
|
20240911,092900,9914719,558,558,558,558,0
|
|
20240911,092800,9914719,558,558,558,558,0
|
|
20240911,092700,9914719,558,558,558,558,0
|
|
20240911,092600,9914719,558,558,558,558,0
|
|
20240911,092500,9914719,558,558,558,558,0
|
|
20240911,092400,9914719,558,558,558,558,0
|
|
20240911,092300,9914719,558,558,558,558,5
|
|
20240911,092200,9911929,555,555,555,555,1998
|
|
20240911,092100,8803039,555,556,556,555,499
|
|
20240911,092000,8526023,558,558,558,558,1
|
|
20240911,091900,8525465,558,558,558,558,1
|
|
20240911,091800,8524907,559,556,559,555,3705
|
|
20240911,091700,6468621,555,557,557,555,6922
|
|
20240911,091600,2626602,558,559,559,558,3000
|
|
20240911,091500,952555,562,562,562,562,1
|
|
20240911,091400,951993,559,559,559,559,0
|
|
20240911,091300,951993,559,559,559,559,0
|
|
20240911,091200,951993,559,559,559,559,0
|
|
20240911,091100,951993,559,559,559,559,1
|
|
20240911,091000,951434,560,560,560,560,28
|
|
20240911,090900,935754,560,562,562,560,1300
|
|
20240911,090800,207329,563,563,563,563,68
|
|
20240911,090700,169045,563,564,564,563,190
|
|
20240911,090600,61886,567,567,567,567,1
|
|
20240911,090500,61319,565,565,565,565,5
|
|
20240911,090400,58494,566,566,566,566,0
|
|
20240911,090300,58494,566,566,566,566,1
|
|
20240911,090200,57928,564,564,564,564,2
|
|
20240911,090100,56800,568,568,568,568,0
|
|
20240911,090000,56800,568,568,568,568,100
|