578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183500,31624322,567,567,567,567,3432
|
|
20240912,183400,31624322,567,567,567,567,0
|
|
20240912,183300,31624322,567,567,567,567,0
|
|
20240912,183200,31624322,567,567,567,567,0
|
|
20240912,183100,31624322,567,567,567,567,0
|
|
20240912,183000,31624322,567,567,567,567,0
|
|
20240912,182900,31624322,567,567,567,567,0
|
|
20240912,182800,31624322,567,567,567,567,0
|
|
20240912,182700,31624322,567,567,567,567,0
|
|
20240912,182600,31624322,567,567,567,567,0
|
|
20240912,182500,31624322,567,567,567,567,0
|
|
20240912,182400,31624322,567,567,567,567,0
|
|
20240912,182300,31624322,567,567,567,567,0
|
|
20240912,182200,31624322,567,567,567,567,0
|
|
20240912,182100,31624322,567,567,567,567,0
|
|
20240912,182000,31624322,567,567,567,567,0
|
|
20240912,181900,31624322,567,567,567,567,0
|
|
20240912,181800,31624322,567,567,567,567,0
|
|
20240912,181700,31624322,567,567,567,567,0
|
|
20240912,181600,31624322,567,567,567,567,0
|
|
20240912,181500,31624322,567,567,567,567,0
|
|
20240912,181400,31624322,567,567,567,567,0
|
|
20240912,181300,31624322,567,567,567,567,0
|
|
20240912,181200,31624322,567,567,567,567,0
|
|
20240912,181100,31624322,567,567,567,567,0
|
|
20240912,181000,31624322,567,567,567,567,0
|
|
20240912,180900,31624322,567,567,567,567,0
|
|
20240912,180800,31624322,567,567,567,567,0
|
|
20240912,180700,31624322,567,567,567,567,0
|
|
20240912,180600,31624322,567,567,567,567,0
|
|
20240912,180500,31624322,567,567,567,567,3432
|
|
20240912,180400,31624322,567,567,567,567,0
|
|
20240912,180300,31624322,567,567,567,567,0
|
|
20240912,180200,31624322,567,567,567,567,0
|
|
20240912,180100,31624322,567,567,567,567,0
|
|
20240912,180000,31624322,567,567,567,567,0
|
|
20240912,175900,31624322,567,567,567,567,0
|
|
20240912,175800,31624322,567,567,567,567,0
|
|
20240912,175700,31624322,567,567,567,567,0
|
|
20240912,175600,31624322,567,567,567,567,0
|
|
20240912,175500,31624322,567,567,567,567,0
|
|
20240912,175400,31624322,567,567,567,567,0
|
|
20240912,175300,31624322,567,567,567,567,0
|
|
20240912,175200,31624322,567,567,567,567,0
|
|
20240912,175100,31624322,567,567,567,567,0
|
|
20240912,175000,31624322,567,567,567,567,0
|
|
20240912,174900,31624322,567,567,567,567,0
|
|
20240912,174800,31624322,567,567,567,567,0
|
|
20240912,174700,31624322,567,567,567,567,0
|
|
20240912,174600,31624322,567,567,567,567,0
|
|
20240912,174500,31624322,567,567,567,567,0
|
|
20240912,174400,31624322,567,567,567,567,0
|
|
20240912,174300,31624322,567,567,567,567,0
|
|
20240912,174200,31624322,567,567,567,567,0
|
|
20240912,174100,31624322,567,567,567,567,0
|
|
20240912,174000,31624322,567,567,567,567,0
|
|
20240912,173900,31624322,567,567,567,567,0
|
|
20240912,173800,31624322,567,567,567,567,0
|
|
20240912,173700,31624322,567,567,567,567,0
|
|
20240912,173600,31624322,567,567,567,567,0
|
|
20240912,173500,31624322,567,567,567,567,3432
|
|
20240912,173400,31624322,567,567,567,567,0
|
|
20240912,173300,31624322,567,567,567,567,0
|
|
20240912,173200,31624322,567,567,567,567,0
|
|
20240912,173100,31624322,567,567,567,567,0
|
|
20240912,173000,31624322,567,567,567,567,0
|
|
20240912,172900,31624322,567,567,567,567,0
|
|
20240912,172800,31624322,567,567,567,567,0
|
|
20240912,172700,31624322,567,567,567,567,0
|
|
20240912,172600,31624322,567,567,567,567,0
|
|
20240912,172500,31624322,567,567,567,567,0
|
|
20240912,172400,31624322,567,567,567,567,0
|
|
20240912,172300,31624322,567,567,567,567,0
|
|
20240912,172200,31624322,567,567,567,567,0
|
|
20240912,172100,31624322,567,567,567,567,0
|
|
20240912,172000,31624322,567,567,567,567,0
|
|
20240912,171900,31624322,567,567,567,567,0
|
|
20240912,171800,31624322,567,567,567,567,0
|
|
20240912,171700,31624322,567,567,567,567,0
|
|
20240912,171600,31624322,567,567,567,567,0
|
|
20240912,171500,31624322,567,567,567,567,0
|
|
20240912,171400,31624322,567,567,567,567,0
|
|
20240912,171300,31624322,567,567,567,567,0
|
|
20240912,171200,31624322,567,567,567,567,0
|
|
20240912,171100,31624322,567,567,567,567,0
|
|
20240912,171000,31624322,567,567,567,567,0
|
|
20240912,170900,31624322,567,567,567,567,0
|
|
20240912,170800,31624322,567,567,567,567,0
|
|
20240912,170700,31624322,567,567,567,567,0
|
|
20240912,170600,31624322,567,567,567,567,0
|
|
20240912,170500,31624322,567,567,567,567,3432
|
|
20240912,170400,31624322,567,567,567,567,0
|
|
20240912,170300,31624322,567,567,567,567,0
|
|
20240912,170200,31624322,567,567,567,567,0
|
|
20240912,170100,31624322,567,567,567,567,0
|
|
20240912,170000,31624322,567,567,567,567,0
|
|
20240912,165900,31624322,567,567,567,567,0
|
|
20240912,165800,31624322,567,567,567,567,0
|
|
20240912,165700,31624322,567,567,567,567,0
|
|
20240912,165600,31624322,567,567,567,567,0
|
|
20240912,165500,31624322,567,567,567,567,0
|
|
20240912,165400,31624322,567,567,567,567,0
|
|
20240912,165300,31624322,567,567,567,567,0
|
|
20240912,165200,31624322,567,567,567,567,0
|
|
20240912,165100,31624322,567,567,567,567,0
|
|
20240912,165000,31624322,567,567,567,567,0
|
|
20240912,164900,31624322,567,567,567,567,0
|
|
20240912,164800,31624322,567,567,567,567,0
|
|
20240912,164700,31624322,567,567,567,567,0
|
|
20240912,164600,31624322,567,567,567,567,0
|
|
20240912,164500,31624322,567,567,567,567,0
|
|
20240912,164400,31624322,567,567,567,567,0
|
|
20240912,164300,31624322,567,567,567,567,0
|
|
20240912,164200,31624322,567,567,567,567,0
|
|
20240912,164100,31624322,567,567,567,567,0
|
|
20240912,164000,31624322,567,567,567,567,0
|
|
20240912,163900,31624322,567,567,567,567,0
|
|
20240912,163800,31624322,567,567,567,567,0
|
|
20240912,163700,31624322,567,567,567,567,0
|
|
20240912,163600,31624322,567,567,567,567,0
|
|
20240912,163500,31624322,567,567,567,567,3432
|
|
20240912,163400,31624322,567,567,567,567,0
|
|
20240912,163300,31624322,567,567,567,567,0
|
|
20240912,163200,31624322,567,567,567,567,0
|
|
20240912,163100,31624322,567,567,567,567,0
|
|
20240912,163000,31624322,567,567,567,567,0
|
|
20240912,162900,31624322,567,567,567,567,0
|
|
20240912,162800,31624322,567,567,567,567,0
|
|
20240912,162700,31624322,567,567,567,567,0
|
|
20240912,162600,31624322,567,567,567,567,0
|
|
20240912,162500,31624322,567,567,567,567,0
|
|
20240912,162400,31624322,567,567,567,567,0
|
|
20240912,162300,31624322,567,567,567,567,0
|
|
20240912,162200,31624322,567,567,567,567,0
|
|
20240912,162100,31624322,567,567,567,567,0
|
|
20240912,162000,31624322,567,567,567,567,0
|
|
20240912,161900,31624322,567,567,567,567,0
|
|
20240912,161800,31624322,567,567,567,567,0
|
|
20240912,161700,31624322,567,567,567,567,0
|
|
20240912,161600,31624322,567,567,567,567,0
|
|
20240912,161500,31624322,567,567,567,567,0
|
|
20240912,161400,31624322,567,567,567,567,0
|
|
20240912,161300,31624322,567,567,567,567,0
|
|
20240912,161200,31624322,567,567,567,567,0
|
|
20240912,161100,31624322,567,567,567,567,0
|
|
20240912,161000,31624322,567,567,567,567,0
|
|
20240912,160900,31624322,567,567,567,567,0
|
|
20240912,160800,31624322,567,567,567,567,0
|
|
20240912,160700,31624322,567,567,567,567,0
|
|
20240912,160600,31624322,567,567,567,567,0
|
|
20240912,160500,31624322,567,567,567,567,3432
|
|
20240912,160400,31624322,567,567,567,567,0
|
|
20240912,160300,31624322,567,567,567,567,0
|
|
20240912,160200,31624322,567,567,567,567,0
|
|
20240912,160100,31624322,567,567,567,567,0
|
|
20240912,160000,31624322,567,567,567,567,0
|
|
20240912,155900,31624322,567,567,567,567,0
|
|
20240912,155800,31624322,567,567,567,567,0
|
|
20240912,155700,31624322,567,567,567,567,0
|
|
20240912,155600,31624322,567,567,567,567,0
|
|
20240912,155500,31624322,567,567,567,567,0
|
|
20240912,155400,31624322,567,567,567,567,0
|
|
20240912,155300,31624322,567,567,567,567,0
|
|
20240912,155200,31624322,567,567,567,567,0
|
|
20240912,155100,31624322,567,567,567,567,0
|
|
20240912,155000,31624322,567,567,567,567,0
|
|
20240912,154900,31624322,567,567,567,567,0
|
|
20240912,154800,31624322,567,567,567,567,0
|
|
20240912,154700,31624322,567,567,567,567,0
|
|
20240912,154600,31624322,567,567,567,567,0
|
|
20240912,154500,31624322,567,567,567,567,0
|
|
20240912,154400,31624322,567,567,567,567,0
|
|
20240912,154300,31624322,567,567,567,567,0
|
|
20240912,154200,31624322,567,567,567,567,0
|
|
20240912,154100,31624322,567,567,567,567,0
|
|
20240912,154000,31624322,567,567,567,567,0
|
|
20240912,153900,31624322,567,567,567,567,0
|
|
20240912,153800,31624322,567,567,567,567,0
|
|
20240912,153700,31624322,567,567,567,567,0
|
|
20240912,153600,31624322,567,567,567,567,0
|
|
20240912,153500,31624322,567,567,567,567,3432
|
|
20240912,153400,31624322,567,567,567,567,0
|
|
20240912,153300,31624322,567,567,567,567,0
|
|
20240912,153200,31624322,567,567,567,567,0
|
|
20240912,153100,31624322,567,567,567,567,0
|
|
20240912,153000,31624322,567,567,567,567,3432
|
|
20240912,152900,29678378,560,560,560,560,0
|
|
20240912,152800,29678378,560,560,560,560,0
|
|
20240912,152700,29678378,560,560,560,560,0
|
|
20240912,152600,29678378,560,560,560,560,0
|
|
20240912,152500,29678378,560,560,560,560,0
|
|
20240912,152400,29678378,560,560,560,560,0
|
|
20240912,152300,29678378,560,560,560,560,0
|
|
20240912,152200,29678378,560,560,560,560,0
|
|
20240912,152100,29678378,560,560,560,560,0
|
|
20240912,152000,29678378,560,560,560,560,0
|
|
20240912,151900,29678378,560,560,560,560,2000
|
|
20240912,151800,28558378,559,564,564,559,15000
|
|
20240912,151700,20163370,564,564,564,564,0
|
|
20240912,151600,20163370,564,564,564,564,0
|
|
20240912,151500,20163370,564,564,564,564,0
|
|
20240912,151400,20163370,564,564,564,564,0
|
|
20240912,151300,20163370,564,563,564,563,1063
|
|
20240912,151200,19564192,563,563,563,563,3
|
|
20240912,151100,19562503,563,563,563,563,0
|
|
20240912,151000,19562503,563,563,563,563,0
|
|
20240912,150900,19562503,563,563,563,563,0
|
|
20240912,150800,19562503,563,563,563,563,0
|
|
20240912,150700,19562503,563,563,563,563,0
|
|
20240912,150600,19562503,563,563,563,563,0
|
|
20240912,150500,19562503,563,563,563,563,78
|
|
20240912,150400,19518589,562,562,562,562,0
|
|
20240912,150300,19518589,562,562,562,562,0
|
|
20240912,150200,19518589,562,562,562,562,0
|
|
20240912,150100,19518589,562,562,562,562,0
|
|
20240912,150000,19518589,562,562,562,562,0
|
|
20240912,145900,19518589,562,562,562,562,0
|
|
20240912,145800,19518589,562,562,562,562,0
|
|
20240912,145700,19518589,562,562,562,562,1
|
|
20240912,145600,19518027,563,563,563,563,0
|
|
20240912,145500,19518027,563,563,563,563,0
|
|
20240912,145400,19518027,563,563,563,563,0
|
|
20240912,145300,19518027,563,563,563,563,0
|
|
20240912,145200,19518027,563,563,563,563,0
|
|
20240912,145100,19518027,563,563,563,563,179
|
|
20240912,145000,19417250,562,562,562,562,0
|
|
20240912,144900,19417250,562,562,562,562,0
|
|
20240912,144800,19417250,562,562,562,562,0
|
|
20240912,144700,19417250,562,562,562,562,0
|
|
20240912,144600,19417250,562,562,562,562,0
|
|
20240912,144500,19417250,562,562,562,562,0
|
|
20240912,144400,19417250,562,562,562,562,0
|
|
20240912,144300,19417250,562,562,562,562,0
|
|
20240912,144200,19417250,562,562,562,562,0
|
|
20240912,144100,19417250,562,562,562,562,0
|
|
20240912,144000,19417250,562,562,562,562,0
|
|
20240912,143900,19417250,562,562,562,562,0
|
|
20240912,143800,19417250,562,562,562,562,0
|
|
20240912,143700,19417250,562,562,562,562,0
|
|
20240912,143600,19417250,562,562,562,562,0
|
|
20240912,143500,19417250,562,562,562,562,0
|
|
20240912,143400,19417250,562,562,562,562,0
|
|
20240912,143300,19417250,562,562,562,562,1
|
|
20240912,143200,19416688,563,563,563,563,0
|
|
20240912,143100,19416688,563,563,563,563,0
|
|
20240912,143000,19416688,563,563,563,563,0
|
|
20240912,142900,19416688,563,563,563,563,20
|
|
20240912,142800,19405428,563,563,563,563,1
|
|
20240912,142700,19404865,563,563,563,563,0
|
|
20240912,142600,19404865,563,563,563,563,0
|
|
20240912,142500,19404865,563,563,563,563,0
|
|
20240912,142400,19404865,563,563,563,563,0
|
|
20240912,142300,19404865,563,563,563,563,0
|
|
20240912,142200,19404865,563,563,563,563,0
|
|
20240912,142100,19404865,563,563,563,563,0
|
|
20240912,142000,19404865,563,563,563,563,0
|
|
20240912,141900,19404865,563,563,563,563,0
|
|
20240912,141800,19404865,563,563,563,563,0
|
|
20240912,141700,19404865,563,563,563,563,0
|
|
20240912,141600,19404865,563,563,563,563,0
|
|
20240912,141500,19404865,563,563,563,563,0
|
|
20240912,141400,19404865,563,563,563,563,0
|
|
20240912,141300,19404865,563,563,563,563,0
|
|
20240912,141200,19404865,563,563,563,563,0
|
|
20240912,141100,19404865,563,563,563,563,0
|
|
20240912,141000,19404865,563,563,563,563,0
|
|
20240912,140900,19404865,563,563,563,563,472
|
|
20240912,140800,19139129,562,562,562,562,0
|
|
20240912,140700,19139129,562,562,562,562,0
|
|
20240912,140600,19139129,562,562,562,562,0
|
|
20240912,140500,19139129,562,562,562,562,0
|
|
20240912,140400,19139129,562,562,562,562,0
|
|
20240912,140300,19139129,562,562,562,562,0
|
|
20240912,140200,19139129,562,562,562,562,0
|
|
20240912,140100,19139129,562,562,562,562,0
|
|
20240912,140000,19139129,562,562,562,562,0
|
|
20240912,135900,19139129,562,562,562,562,0
|
|
20240912,135800,19139129,562,562,562,562,0
|
|
20240912,135700,19139129,562,562,562,562,0
|
|
20240912,135600,19139129,562,562,562,562,0
|
|
20240912,135500,19139129,562,562,562,562,0
|
|
20240912,135400,19139129,562,562,562,562,0
|
|
20240912,135300,19139129,562,562,562,562,0
|
|
20240912,135200,19139129,562,562,562,562,0
|
|
20240912,135100,19139129,562,562,562,562,0
|
|
20240912,135000,19139129,562,562,562,562,0
|
|
20240912,134900,19139129,562,562,562,562,0
|
|
20240912,134800,19139129,562,562,562,562,0
|
|
20240912,134700,19139129,562,562,562,562,0
|
|
20240912,134600,19139129,562,562,562,562,0
|
|
20240912,134500,19139129,562,562,562,562,0
|
|
20240912,134400,19139129,562,562,562,562,0
|
|
20240912,134300,19139129,562,562,562,562,0
|
|
20240912,134200,19139129,562,562,562,562,0
|
|
20240912,134100,19139129,562,562,562,562,0
|
|
20240912,134000,19139129,562,562,562,562,0
|
|
20240912,133900,19139129,562,562,562,562,1
|
|
20240912,133800,19138567,563,563,563,563,0
|
|
20240912,133700,19138567,563,563,563,563,0
|
|
20240912,133600,19138567,563,563,563,563,0
|
|
20240912,133500,19138567,563,563,563,563,0
|
|
20240912,133400,19138567,563,563,563,563,0
|
|
20240912,133300,19138567,563,563,563,563,0
|
|
20240912,133200,19138567,563,563,563,563,1
|
|
20240912,133100,19138004,563,563,563,563,0
|
|
20240912,133000,19138004,563,563,563,563,0
|
|
20240912,132900,19138004,563,563,563,563,0
|
|
20240912,132800,19138004,563,563,563,563,0
|
|
20240912,132700,19138004,563,563,563,563,0
|
|
20240912,132600,19138004,563,563,563,563,0
|
|
20240912,132500,19138004,563,563,563,563,0
|
|
20240912,132400,19138004,563,563,563,563,0
|
|
20240912,132300,19138004,563,563,563,563,0
|
|
20240912,132200,19138004,563,563,563,563,0
|
|
20240912,132100,19138004,563,563,563,563,0
|
|
20240912,132000,19138004,563,563,563,563,2
|
|
20240912,131900,19136878,562,562,562,562,0
|
|
20240912,131800,19136878,562,562,562,562,0
|
|
20240912,131700,19136878,562,562,562,562,0
|
|
20240912,131600,19136878,562,562,562,562,20
|
|
20240912,131500,19125638,563,563,563,563,0
|
|
20240912,131400,19125638,563,563,563,563,0
|
|
20240912,131300,19125638,563,563,563,563,0
|
|
20240912,131200,19125638,563,563,563,563,0
|
|
20240912,131100,19125638,563,563,563,563,1
|
|
20240912,131000,19125075,563,563,563,563,0
|
|
20240912,130900,19125075,563,563,563,563,1
|
|
20240912,130800,19124512,563,563,563,563,0
|
|
20240912,130700,19124512,563,563,563,563,0
|
|
20240912,130600,19124512,563,563,563,563,0
|
|
20240912,130500,19124512,563,563,563,563,0
|
|
20240912,130400,19124512,563,563,563,563,0
|
|
20240912,130300,19124512,563,563,563,563,3
|
|
20240912,130200,19122823,562,562,562,562,0
|
|
20240912,130100,19122823,562,562,562,562,0
|
|
20240912,130000,19122823,562,562,562,562,0
|
|
20240912,125900,19122823,562,562,562,562,0
|
|
20240912,125800,19122823,562,562,562,562,0
|
|
20240912,125700,19122823,562,562,562,562,0
|
|
20240912,125600,19122823,562,562,562,562,0
|
|
20240912,125500,19122823,562,562,562,562,0
|
|
20240912,125400,19122823,562,562,562,562,0
|
|
20240912,125300,19122823,562,562,562,562,0
|
|
20240912,125200,19122823,562,562,562,562,0
|
|
20240912,125100,19122823,562,562,562,562,0
|
|
20240912,125000,19122823,562,562,562,562,0
|
|
20240912,124900,19122823,562,562,562,562,0
|
|
20240912,124800,19122823,562,562,562,562,0
|
|
20240912,124700,19122823,562,562,562,562,0
|
|
20240912,124600,19122823,562,562,562,562,0
|
|
20240912,124500,19122823,562,562,562,562,0
|
|
20240912,124400,19122823,562,562,562,562,0
|
|
20240912,124300,19122823,562,562,562,562,0
|
|
20240912,124200,19122823,562,562,562,562,0
|
|
20240912,124100,19122823,562,562,562,562,875
|
|
20240912,124000,18631073,563,563,563,563,0
|
|
20240912,123900,18631073,563,563,563,563,2
|
|
20240912,123800,18629947,562,562,562,562,0
|
|
20240912,123700,18629947,562,562,562,562,0
|
|
20240912,123600,18629947,562,562,562,562,0
|
|
20240912,123500,18629947,562,562,562,562,0
|
|
20240912,123400,18629947,562,562,562,562,0
|
|
20240912,123300,18629947,562,562,562,562,350
|
|
20240912,123200,18433247,561,561,561,561,0
|
|
20240912,123100,18433247,561,561,561,561,0
|
|
20240912,123000,18433247,561,561,561,561,0
|
|
20240912,122900,18433247,561,561,561,561,0
|
|
20240912,122800,18433247,561,561,561,561,2
|
|
20240912,122700,18432125,562,562,562,562,0
|
|
20240912,122600,18432125,562,562,562,562,0
|
|
20240912,122500,18432125,562,562,562,562,0
|
|
20240912,122400,18432125,562,562,562,562,1
|
|
20240912,122300,18431563,561,561,561,561,0
|
|
20240912,122200,18431563,561,561,561,561,0
|
|
20240912,122100,18431563,561,561,561,561,0
|
|
20240912,122000,18431563,561,561,561,561,0
|
|
20240912,121900,18431563,561,561,561,561,0
|
|
20240912,121800,18431563,561,561,561,561,0
|
|
20240912,121700,18431563,561,561,561,561,0
|
|
20240912,121600,18431563,561,561,561,561,0
|
|
20240912,121500,18431563,561,561,561,561,0
|
|
20240912,121400,18431563,561,561,561,561,0
|
|
20240912,121300,18431563,561,561,561,561,0
|
|
20240912,121200,18431563,561,561,561,561,0
|
|
20240912,121100,18431563,561,561,561,561,0
|
|
20240912,121000,18431563,561,561,561,561,0
|
|
20240912,120900,18431563,561,561,561,561,0
|
|
20240912,120800,18431563,561,561,561,561,0
|
|
20240912,120700,18431563,561,561,561,561,1
|
|
20240912,120600,18431002,562,562,562,562,0
|
|
20240912,120500,18431002,562,562,562,562,0
|
|
20240912,120400,18431002,562,562,562,562,3
|
|
20240912,120300,18429316,562,562,562,562,0
|
|
20240912,120200,18429316,562,562,562,562,0
|
|
20240912,120100,18429316,562,562,562,562,1
|
|
20240912,120000,18428754,561,561,561,561,0
|
|
20240912,115900,18428754,561,561,561,561,0
|
|
20240912,115800,18428754,561,561,561,561,0
|
|
20240912,115700,18428754,561,561,561,561,0
|
|
20240912,115600,18428754,561,561,561,561,0
|
|
20240912,115500,18428754,561,561,561,561,0
|
|
20240912,115400,18428754,561,561,561,561,0
|
|
20240912,115300,18428754,561,561,561,561,0
|
|
20240912,115200,18428754,561,561,561,561,500
|
|
20240912,115100,18148254,561,561,561,561,0
|
|
20240912,115000,18148254,561,561,561,561,0
|
|
20240912,114900,18148254,561,561,561,561,0
|
|
20240912,114800,18148254,561,561,561,561,0
|
|
20240912,114700,18148254,561,561,561,561,0
|
|
20240912,114600,18148254,561,561,561,561,0
|
|
20240912,114500,18148254,561,561,561,561,0
|
|
20240912,114400,18148254,561,561,561,561,0
|
|
20240912,114300,18148254,561,561,561,561,0
|
|
20240912,114200,18148254,561,561,561,561,0
|
|
20240912,114100,18148254,561,561,561,561,0
|
|
20240912,114000,18148254,561,561,561,561,0
|
|
20240912,113900,18148254,561,561,561,561,0
|
|
20240912,113800,18148254,561,561,561,561,100
|
|
20240912,113700,18092154,562,562,562,562,0
|
|
20240912,113600,18092154,562,562,562,562,0
|
|
20240912,113500,18092154,562,562,562,562,1
|
|
20240912,113400,18091592,561,561,561,561,100
|
|
20240912,113300,18035492,561,561,561,561,0
|
|
20240912,113200,18035492,561,561,561,561,0
|
|
20240912,113100,18035492,561,561,561,561,0
|
|
20240912,113000,18035492,561,561,561,561,0
|
|
20240912,112900,18035492,561,561,561,561,0
|
|
20240912,112800,18035492,561,561,561,561,0
|
|
20240912,112700,18035492,561,561,561,561,0
|
|
20240912,112600,18035492,561,561,561,561,0
|
|
20240912,112500,18035492,561,561,561,561,0
|
|
20240912,112400,18035492,561,561,561,561,0
|
|
20240912,112300,18035492,561,561,561,561,0
|
|
20240912,112200,18035492,561,561,561,561,0
|
|
20240912,112100,18035492,561,561,561,561,0
|
|
20240912,112000,18035492,561,563,563,561,196
|
|
20240912,111900,17925532,562,562,562,562,0
|
|
20240912,111800,17925532,562,562,562,562,0
|
|
20240912,111700,17925532,562,562,562,562,0
|
|
20240912,111600,17925532,562,562,562,562,0
|
|
20240912,111500,17925532,562,562,562,562,0
|
|
20240912,111400,17925532,562,562,562,562,0
|
|
20240912,111300,17925532,562,562,562,562,5
|
|
20240912,111200,17922722,563,563,563,563,0
|
|
20240912,111100,17922722,563,563,563,563,0
|
|
20240912,111000,17922722,563,563,563,563,0
|
|
20240912,110900,17922722,563,563,563,563,0
|
|
20240912,110800,17922722,563,563,563,563,0
|
|
20240912,110700,17922722,563,563,563,563,0
|
|
20240912,110600,17922722,563,563,563,563,7
|
|
20240912,110500,17918781,561,561,561,561,1
|
|
20240912,110400,17918220,560,560,560,560,0
|
|
20240912,110300,17918220,560,563,563,560,7320
|
|
20240912,110200,13814563,563,563,563,563,0
|
|
20240912,110100,13814563,563,563,563,563,0
|
|
20240912,110000,13814563,563,564,564,563,301
|
|
20240912,105900,13645099,564,564,564,563,202
|
|
20240912,105800,13531371,563,563,563,563,0
|
|
20240912,105700,13531371,563,563,563,563,0
|
|
20240912,105600,13531371,563,563,563,563,0
|
|
20240912,105500,13531371,563,563,563,563,0
|
|
20240912,105400,13531371,563,563,563,563,0
|
|
20240912,105300,13531371,563,563,563,563,0
|
|
20240912,105200,13531371,563,563,563,563,500
|
|
20240912,105100,13249871,563,563,563,563,0
|
|
20240912,105000,13249871,563,563,563,563,0
|
|
20240912,104900,13249871,563,563,563,563,0
|
|
20240912,104800,13249871,563,563,563,563,0
|
|
20240912,104700,13249871,563,563,563,563,0
|
|
20240912,104600,13249871,563,563,563,563,0
|
|
20240912,104500,13249871,563,563,563,563,0
|
|
20240912,104400,13249871,563,563,563,563,0
|
|
20240912,104300,13249871,563,563,563,563,0
|
|
20240912,104200,13249871,563,563,563,563,0
|
|
20240912,104100,13249871,563,563,563,563,0
|
|
20240912,104000,13249871,563,563,563,563,1
|
|
20240912,103900,13249308,562,562,562,562,0
|
|
20240912,103800,13249308,562,562,562,562,0
|
|
20240912,103700,13249308,562,562,562,562,0
|
|
20240912,103600,13249308,562,562,562,562,0
|
|
20240912,103500,13249308,562,562,562,562,0
|
|
20240912,103400,13249308,562,562,562,562,0
|
|
20240912,103300,13249308,562,562,562,562,0
|
|
20240912,103200,13249308,562,562,562,562,0
|
|
20240912,103100,13249308,562,562,562,562,0
|
|
20240912,103000,13249308,562,562,562,562,1
|
|
20240912,102900,13248746,562,562,562,562,0
|
|
20240912,102800,13248746,562,562,562,562,1
|
|
20240912,102700,13248184,561,561,561,561,0
|
|
20240912,102600,13248184,561,561,561,561,0
|
|
20240912,102500,13248184,561,561,561,561,0
|
|
20240912,102400,13248184,561,561,561,561,8
|
|
20240912,102300,13243696,563,563,563,563,0
|
|
20240912,102200,13243696,563,563,563,563,0
|
|
20240912,102100,13243696,563,563,563,563,0
|
|
20240912,102000,13243696,563,563,563,563,0
|
|
20240912,101900,13243696,563,563,563,563,0
|
|
20240912,101800,13243696,563,563,563,563,0
|
|
20240912,101700,13243696,563,563,563,563,0
|
|
20240912,101600,13243696,563,563,563,563,0
|
|
20240912,101500,13243696,563,563,563,563,0
|
|
20240912,101400,13243696,563,563,563,563,7
|
|
20240912,101300,13239755,563,563,563,563,0
|
|
20240912,101200,13239755,563,563,563,563,2
|
|
20240912,101100,13238629,561,561,561,561,0
|
|
20240912,101000,13238629,561,561,561,561,0
|
|
20240912,100900,13238629,561,561,561,561,0
|
|
20240912,100800,13238629,561,561,561,561,0
|
|
20240912,100700,13238629,561,561,561,561,0
|
|
20240912,100600,13238629,561,561,561,561,0
|
|
20240912,100500,13238629,561,561,561,561,2000
|
|
20240912,100400,12116629,561,561,561,561,0
|
|
20240912,100300,12116629,561,561,561,561,0
|
|
20240912,100200,12116629,561,560,561,560,24
|
|
20240912,100100,12103166,561,561,561,561,1
|
|
20240912,100000,12102605,561,561,561,561,1
|
|
20240912,095900,12102044,560,560,560,560,0
|
|
20240912,095800,12102044,560,560,560,560,0
|
|
20240912,095700,12102044,560,560,560,560,0
|
|
20240912,095600,12102044,560,560,560,560,1
|
|
20240912,095500,12101484,560,560,560,560,3381
|
|
20240912,095400,10208124,559,559,559,559,240
|
|
20240912,095300,10073964,560,560,560,560,0
|
|
20240912,095200,10073964,560,560,560,560,0
|
|
20240912,095100,10073964,560,559,560,559,501
|
|
20240912,095000,9793405,560,561,561,560,2628
|
|
20240912,094900,8320725,560,560,560,560,0
|
|
20240912,094800,8320725,560,560,560,560,0
|
|
20240912,094700,8320725,560,560,560,560,0
|
|
20240912,094600,8320725,560,560,560,560,0
|
|
20240912,094500,8320725,560,560,560,560,0
|
|
20240912,094400,8320725,560,560,560,560,0
|
|
20240912,094300,8320725,560,560,560,560,0
|
|
20240912,094200,8320725,560,560,560,560,0
|
|
20240912,094100,8320725,560,560,560,560,0
|
|
20240912,094000,8320725,560,560,560,560,0
|
|
20240912,093900,8320725,560,560,560,560,0
|
|
20240912,093800,8320725,560,560,560,560,0
|
|
20240912,093700,8320725,560,560,560,560,1
|
|
20240912,093600,8320165,558,563,563,558,8876
|
|
20240912,093500,3352219,564,564,564,564,0
|
|
20240912,093400,3352219,564,564,564,564,0
|
|
20240912,093300,3352219,564,564,564,564,1
|
|
20240912,093200,3351655,564,564,564,564,0
|
|
20240912,093100,3351655,564,564,564,564,0
|
|
20240912,093000,3351655,564,564,564,564,0
|
|
20240912,092900,3351655,564,566,566,564,133
|
|
20240912,092800,3276380,566,566,566,566,0
|
|
20240912,092700,3276380,566,566,566,566,0
|
|
20240912,092600,3276380,566,566,566,566,1
|
|
20240912,092500,3275814,567,567,567,567,136
|
|
20240912,092400,3198702,568,568,568,568,0
|
|
20240912,092300,3198702,568,567,568,567,92
|
|
20240912,092200,3146537,568,568,568,568,0
|
|
20240912,092100,3146537,568,568,568,568,90
|
|
20240912,092000,3095417,568,567,568,567,827
|
|
20240912,091900,2626474,567,567,567,567,1
|
|
20240912,091800,2625907,566,566,566,566,0
|
|
20240912,091700,2625907,566,566,566,566,0
|
|
20240912,091600,2625907,566,566,566,566,0
|
|
20240912,091500,2625907,566,566,566,566,0
|
|
20240912,091400,2625907,566,566,566,566,1
|
|
20240912,091300,2625341,568,567,568,567,177
|
|
20240912,091200,2524806,568,568,568,568,0
|
|
20240912,091100,2524806,568,568,568,568,1
|
|
20240912,091000,2524238,569,569,569,569,0
|
|
20240912,090900,2524238,569,569,571,569,6
|
|
20240912,090800,2520819,569,569,569,569,2
|
|
20240912,090700,2519681,571,570,571,570,4
|
|
20240912,090600,2517400,571,566,571,566,1331
|
|
20240912,090500,1762825,566,562,567,562,11
|
|
20240912,090400,1756608,561,560,561,560,1863
|
|
20240912,090300,713327,560,560,560,560,4
|
|
20240912,090200,711087,560,560,560,560,12
|
|
20240912,090100,704367,559,559,559,559,0
|
|
20240912,090000,704367,559,560,560,559,464
|