578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183500,34480331,577,577,577,577,1400
|
|
20240924,183400,34480331,577,577,577,577,0
|
|
20240924,183300,34480331,577,577,577,577,0
|
|
20240924,183200,34480331,577,577,577,577,0
|
|
20240924,183100,34480331,577,577,577,577,0
|
|
20240924,183000,34480331,577,577,577,577,0
|
|
20240924,182900,34480331,577,577,577,577,0
|
|
20240924,182800,34480331,577,577,577,577,0
|
|
20240924,182700,34480331,577,577,577,577,0
|
|
20240924,182600,34480331,577,577,577,577,0
|
|
20240924,182500,34480331,577,577,577,577,0
|
|
20240924,182400,34480331,577,577,577,577,0
|
|
20240924,182300,34480331,577,577,577,577,0
|
|
20240924,182200,34480331,577,577,577,577,0
|
|
20240924,182100,34480331,577,577,577,577,0
|
|
20240924,182000,34480331,577,577,577,577,0
|
|
20240924,181900,34480331,577,577,577,577,0
|
|
20240924,181800,34480331,577,577,577,577,0
|
|
20240924,181700,34480331,577,577,577,577,0
|
|
20240924,181600,34480331,577,577,577,577,0
|
|
20240924,181500,34480331,577,577,577,577,0
|
|
20240924,181400,34480331,577,577,577,577,0
|
|
20240924,181300,34480331,577,577,577,577,0
|
|
20240924,181200,34480331,577,577,577,577,0
|
|
20240924,181100,34480331,577,577,577,577,0
|
|
20240924,181000,34480331,577,577,577,577,0
|
|
20240924,180900,34480331,577,577,577,577,0
|
|
20240924,180800,34480331,577,577,577,577,0
|
|
20240924,180700,34480331,577,577,577,577,0
|
|
20240924,180600,34480331,577,577,577,577,0
|
|
20240924,180500,34480331,577,577,577,577,1400
|
|
20240924,180400,34480331,577,577,577,577,0
|
|
20240924,180300,34480331,577,577,577,577,0
|
|
20240924,180200,34480331,577,577,577,577,0
|
|
20240924,180100,34480331,577,577,577,577,0
|
|
20240924,180000,34480331,577,577,577,577,0
|
|
20240924,175900,34480331,577,577,577,577,0
|
|
20240924,175800,34480331,577,577,577,577,0
|
|
20240924,175700,34480331,577,577,577,577,0
|
|
20240924,175600,34480331,577,577,577,577,0
|
|
20240924,175500,34480331,577,577,577,577,0
|
|
20240924,175400,34480331,577,577,577,577,0
|
|
20240924,175300,34480331,577,577,577,577,0
|
|
20240924,175200,34480331,577,577,577,577,0
|
|
20240924,175100,34480331,577,577,577,577,0
|
|
20240924,175000,34480331,577,577,577,577,0
|
|
20240924,174900,34480331,577,577,577,577,0
|
|
20240924,174800,34480331,577,577,577,577,0
|
|
20240924,174700,34480331,577,577,577,577,0
|
|
20240924,174600,34480331,577,577,577,577,0
|
|
20240924,174500,34480331,577,577,577,577,0
|
|
20240924,174400,34480331,577,577,577,577,0
|
|
20240924,174300,34480331,577,577,577,577,0
|
|
20240924,174200,34480331,577,577,577,577,0
|
|
20240924,174100,34480331,577,577,577,577,0
|
|
20240924,174000,34480331,577,577,577,577,0
|
|
20240924,173900,34480331,577,577,577,577,0
|
|
20240924,173800,34480331,577,577,577,577,0
|
|
20240924,173700,34480331,577,577,577,577,0
|
|
20240924,173600,34480331,577,577,577,577,0
|
|
20240924,173500,34480331,577,577,577,577,1400
|
|
20240924,173400,34480331,577,577,577,577,0
|
|
20240924,173300,34480331,577,577,577,577,0
|
|
20240924,173200,34480331,577,577,577,577,0
|
|
20240924,173100,34480331,577,577,577,577,0
|
|
20240924,173000,34480331,577,577,577,577,0
|
|
20240924,172900,34480331,577,577,577,577,0
|
|
20240924,172800,34480331,577,577,577,577,0
|
|
20240924,172700,34480331,577,577,577,577,0
|
|
20240924,172600,34480331,577,577,577,577,0
|
|
20240924,172500,34480331,577,577,577,577,0
|
|
20240924,172400,34480331,577,577,577,577,0
|
|
20240924,172300,34480331,577,577,577,577,0
|
|
20240924,172200,34480331,577,577,577,577,0
|
|
20240924,172100,34480331,577,577,577,577,0
|
|
20240924,172000,34480331,577,577,577,577,0
|
|
20240924,171900,34480331,577,577,577,577,0
|
|
20240924,171800,34480331,577,577,577,577,0
|
|
20240924,171700,34480331,577,577,577,577,0
|
|
20240924,171600,34480331,577,577,577,577,0
|
|
20240924,171500,34480331,577,577,577,577,0
|
|
20240924,171400,34480331,577,577,577,577,0
|
|
20240924,171300,34480331,577,577,577,577,0
|
|
20240924,171200,34480331,577,577,577,577,0
|
|
20240924,171100,34480331,577,577,577,577,0
|
|
20240924,171000,34480331,577,577,577,577,0
|
|
20240924,170900,34480331,577,577,577,577,0
|
|
20240924,170800,34480331,577,577,577,577,0
|
|
20240924,170700,34480331,577,577,577,577,0
|
|
20240924,170600,34480331,577,577,577,577,0
|
|
20240924,170500,34480331,577,577,577,577,1400
|
|
20240924,170400,34480331,577,577,577,577,0
|
|
20240924,170300,34480331,577,577,577,577,0
|
|
20240924,170200,34480331,577,577,577,577,0
|
|
20240924,170100,34480331,577,577,577,577,0
|
|
20240924,170000,34480331,577,577,577,577,0
|
|
20240924,165900,34480331,577,577,577,577,0
|
|
20240924,165800,34480331,577,577,577,577,0
|
|
20240924,165700,34480331,577,577,577,577,0
|
|
20240924,165600,34480331,577,577,577,577,0
|
|
20240924,165500,34480331,577,577,577,577,0
|
|
20240924,165400,34480331,577,577,577,577,0
|
|
20240924,165300,34480331,577,577,577,577,0
|
|
20240924,165200,34480331,577,577,577,577,0
|
|
20240924,165100,34480331,577,577,577,577,0
|
|
20240924,165000,34480331,577,577,577,577,0
|
|
20240924,164900,34480331,577,577,577,577,0
|
|
20240924,164800,34480331,577,577,577,577,0
|
|
20240924,164700,34480331,577,577,577,577,0
|
|
20240924,164600,34480331,577,577,577,577,0
|
|
20240924,164500,34480331,577,577,577,577,0
|
|
20240924,164400,34480331,577,577,577,577,0
|
|
20240924,164300,34480331,577,577,577,577,0
|
|
20240924,164200,34480331,577,577,577,577,0
|
|
20240924,164100,34480331,577,577,577,577,0
|
|
20240924,164000,34480331,577,577,577,577,0
|
|
20240924,163900,34480331,577,577,577,577,0
|
|
20240924,163800,34480331,577,577,577,577,0
|
|
20240924,163700,34480331,577,577,577,577,0
|
|
20240924,163600,34480331,577,577,577,577,0
|
|
20240924,163500,34480331,577,577,577,577,1400
|
|
20240924,163400,34480331,577,577,577,577,0
|
|
20240924,163300,34480331,577,577,577,577,0
|
|
20240924,163200,34480331,577,577,577,577,0
|
|
20240924,163100,34480331,577,577,577,577,0
|
|
20240924,163000,34480331,577,577,577,577,0
|
|
20240924,162900,34480331,577,577,577,577,0
|
|
20240924,162800,34480331,577,577,577,577,0
|
|
20240924,162700,34480331,577,577,577,577,0
|
|
20240924,162600,34480331,577,577,577,577,0
|
|
20240924,162500,34480331,577,577,577,577,0
|
|
20240924,162400,34480331,577,577,577,577,0
|
|
20240924,162300,34480331,577,577,577,577,0
|
|
20240924,162200,34480331,577,577,577,577,0
|
|
20240924,162100,34480331,577,577,577,577,0
|
|
20240924,162000,34480331,577,577,577,577,0
|
|
20240924,161900,34480331,577,577,577,577,0
|
|
20240924,161800,34480331,577,577,577,577,0
|
|
20240924,161700,34480331,577,577,577,577,0
|
|
20240924,161600,34480331,577,577,577,577,0
|
|
20240924,161500,34480331,577,577,577,577,0
|
|
20240924,161400,34480331,577,577,577,577,0
|
|
20240924,161300,34480331,577,577,577,577,0
|
|
20240924,161200,34480331,577,577,577,577,0
|
|
20240924,161100,34480331,577,577,577,577,0
|
|
20240924,161000,34480331,577,577,577,577,0
|
|
20240924,160900,34480331,577,577,577,577,0
|
|
20240924,160800,34480331,577,577,577,577,0
|
|
20240924,160700,34480331,577,577,577,577,0
|
|
20240924,160600,34480331,577,577,577,577,0
|
|
20240924,160500,34480331,577,577,577,577,1400
|
|
20240924,160400,34480331,577,577,577,577,0
|
|
20240924,160300,34480331,577,577,577,577,0
|
|
20240924,160200,34480331,577,577,577,577,0
|
|
20240924,160100,34480331,577,577,577,577,0
|
|
20240924,160000,34480331,577,577,577,577,0
|
|
20240924,155900,34480331,577,577,577,577,0
|
|
20240924,155800,34480331,577,577,577,577,0
|
|
20240924,155700,34480331,577,577,577,577,0
|
|
20240924,155600,34480331,577,577,577,577,0
|
|
20240924,155500,34480331,577,577,577,577,0
|
|
20240924,155400,34480331,577,577,577,577,0
|
|
20240924,155300,34480331,577,577,577,577,0
|
|
20240924,155200,34480331,577,577,577,577,0
|
|
20240924,155100,34480331,577,577,577,577,0
|
|
20240924,155000,34480331,577,577,577,577,0
|
|
20240924,154900,34480331,577,577,577,577,0
|
|
20240924,154800,34480331,577,577,577,577,0
|
|
20240924,154700,34480331,577,577,577,577,0
|
|
20240924,154600,34480331,577,577,577,577,0
|
|
20240924,154500,34480331,577,577,577,577,0
|
|
20240924,154400,34480331,577,577,577,577,0
|
|
20240924,154300,34480331,577,577,577,577,0
|
|
20240924,154200,34480331,577,577,577,577,0
|
|
20240924,154100,34480331,577,577,577,577,0
|
|
20240924,154000,34480331,577,577,577,577,0
|
|
20240924,153900,34480331,577,577,577,577,0
|
|
20240924,153800,34480331,577,577,577,577,0
|
|
20240924,153700,34480331,577,577,577,577,0
|
|
20240924,153600,34480331,577,577,577,577,0
|
|
20240924,153500,34480331,577,577,577,577,1400
|
|
20240924,153400,34480331,577,577,577,577,0
|
|
20240924,153300,34480331,577,577,577,577,0
|
|
20240924,153200,34480331,577,577,577,577,0
|
|
20240924,153100,34480331,577,577,577,577,0
|
|
20240924,153000,34480331,577,577,577,577,1400
|
|
20240924,152900,33672531,576,576,576,576,0
|
|
20240924,152800,33672531,576,576,576,576,0
|
|
20240924,152700,33672531,576,576,576,576,0
|
|
20240924,152600,33672531,576,576,576,576,0
|
|
20240924,152500,33672531,576,576,576,576,0
|
|
20240924,152400,33672531,576,576,576,576,0
|
|
20240924,152300,33672531,576,576,576,576,0
|
|
20240924,152200,33672531,576,576,576,576,0
|
|
20240924,152100,33672531,576,576,576,576,0
|
|
20240924,152000,33672531,576,576,576,576,0
|
|
20240924,151900,33672531,576,576,576,576,21
|
|
20240924,151800,33660435,577,577,578,576,297
|
|
20240924,151700,33488981,577,577,578,577,75
|
|
20240924,151600,33445661,579,579,579,579,1
|
|
20240924,151500,33445082,579,576,579,576,376
|
|
20240924,151400,33228500,577,577,577,577,10
|
|
20240924,151300,33222730,576,576,576,576,0
|
|
20240924,151200,33222730,576,577,577,576,174
|
|
20240924,151100,33122379,579,579,579,579,0
|
|
20240924,151000,33122379,579,579,579,579,0
|
|
20240924,150900,33122379,579,579,579,579,0
|
|
20240924,150800,33122379,579,579,579,579,0
|
|
20240924,150700,33122379,579,579,579,579,0
|
|
20240924,150600,33122379,579,579,579,579,0
|
|
20240924,150500,33122379,579,579,579,579,0
|
|
20240924,150400,33122379,579,579,579,579,0
|
|
20240924,150300,33122379,579,579,579,579,0
|
|
20240924,150200,33122379,579,579,579,579,0
|
|
20240924,150100,33122379,579,579,579,579,0
|
|
20240924,150000,33122379,579,576,579,576,120
|
|
20240924,145900,33053207,576,575,576,575,6001
|
|
20240924,145800,29596632,574,574,574,574,0
|
|
20240924,145700,29596632,574,574,574,574,870
|
|
20240924,145600,29097252,574,574,574,574,46
|
|
20240924,145500,29070848,574,574,574,574,0
|
|
20240924,145400,29070848,574,574,574,574,1
|
|
20240924,145300,29070274,574,574,574,574,127
|
|
20240924,145200,28997376,574,574,574,574,300
|
|
20240924,145100,28825176,574,574,574,574,0
|
|
20240924,145000,28825176,574,574,574,574,329
|
|
20240924,144900,28636330,574,574,574,574,0
|
|
20240924,144800,28636330,574,574,574,574,0
|
|
20240924,144700,28636330,574,574,574,574,127
|
|
20240924,144600,28563432,574,574,574,574,0
|
|
20240924,144500,28563432,574,574,574,574,239
|
|
20240924,144400,28426246,574,574,574,574,500
|
|
20240924,144300,28139246,573,573,573,573,0
|
|
20240924,144200,28139246,573,573,573,573,0
|
|
20240924,144100,28139246,573,573,573,573,0
|
|
20240924,144000,28139246,573,573,573,573,0
|
|
20240924,143900,28139246,573,573,573,573,0
|
|
20240924,143800,28139246,573,573,573,573,1
|
|
20240924,143700,28138673,574,574,574,574,0
|
|
20240924,143600,28138673,574,574,574,574,0
|
|
20240924,143500,28138673,574,574,574,574,0
|
|
20240924,143400,28138673,574,574,574,574,0
|
|
20240924,143300,28138673,574,574,574,574,0
|
|
20240924,143200,28138673,574,574,574,574,0
|
|
20240924,143100,28138673,574,574,574,574,0
|
|
20240924,143000,28138673,574,574,574,574,0
|
|
20240924,142900,28138673,574,574,574,574,0
|
|
20240924,142800,28138673,574,574,574,574,0
|
|
20240924,142700,28138673,574,574,574,574,0
|
|
20240924,142600,28138673,574,574,574,574,0
|
|
20240924,142500,28138673,574,574,574,574,0
|
|
20240924,142400,28138673,574,574,574,574,0
|
|
20240924,142300,28138673,574,574,574,574,0
|
|
20240924,142200,28138673,574,574,574,574,0
|
|
20240924,142100,28138673,574,574,574,574,1
|
|
20240924,142000,28138099,572,572,572,572,60
|
|
20240924,141900,28103779,574,574,574,574,0
|
|
20240924,141800,28103779,574,574,574,574,0
|
|
20240924,141700,28103779,574,574,574,574,0
|
|
20240924,141600,28103779,574,574,574,574,0
|
|
20240924,141500,28103779,574,574,574,574,0
|
|
20240924,141400,28103779,574,574,574,574,0
|
|
20240924,141300,28103779,574,574,574,574,0
|
|
20240924,141200,28103779,574,574,574,574,0
|
|
20240924,141100,28103779,574,574,574,574,0
|
|
20240924,141000,28103779,574,574,574,574,1
|
|
20240924,140900,28103205,571,571,571,571,0
|
|
20240924,140800,28103205,571,571,571,571,0
|
|
20240924,140700,28103205,571,571,571,571,0
|
|
20240924,140600,28103205,571,571,571,571,0
|
|
20240924,140500,28103205,571,571,571,571,0
|
|
20240924,140400,28103205,571,571,571,571,0
|
|
20240924,140300,28103205,571,572,572,571,216
|
|
20240924,140200,27979868,573,573,573,573,1
|
|
20240924,140100,27979295,573,573,573,573,0
|
|
20240924,140000,27979295,573,573,573,573,0
|
|
20240924,135900,27979295,573,573,573,573,0
|
|
20240924,135800,27979295,573,573,573,573,0
|
|
20240924,135700,27979295,573,573,573,573,0
|
|
20240924,135600,27979295,573,573,573,573,1
|
|
20240924,135500,27978722,574,574,574,574,0
|
|
20240924,135400,27978722,574,573,574,573,349
|
|
20240924,135300,27778397,572,573,573,572,1800
|
|
20240924,135200,26748394,574,574,574,574,0
|
|
20240924,135100,26748394,574,574,574,574,0
|
|
20240924,135000,26748394,574,574,574,574,2
|
|
20240924,134900,26747246,573,573,573,573,0
|
|
20240924,134800,26747246,573,573,573,573,799
|
|
20240924,134700,26289419,574,574,574,574,3
|
|
20240924,134600,26287697,574,574,574,574,1
|
|
20240924,134500,26287123,573,573,573,573,0
|
|
20240924,134400,26287123,573,573,573,573,0
|
|
20240924,134300,26287123,573,573,573,573,0
|
|
20240924,134200,26287123,573,573,573,573,80
|
|
20240924,134100,26241283,575,575,575,575,2
|
|
20240924,134000,26240133,574,574,574,574,1
|
|
20240924,133900,26239559,574,574,574,574,1
|
|
20240924,133800,26238985,571,571,571,571,0
|
|
20240924,133700,26238985,571,571,571,571,1
|
|
20240924,133600,26238414,574,572,574,572,800
|
|
20240924,133500,25780811,572,572,572,572,4
|
|
20240924,133400,25778523,572,572,572,572,1
|
|
20240924,133300,25777951,574,574,574,574,0
|
|
20240924,133200,25777951,574,574,574,574,0
|
|
20240924,133100,25777951,574,574,574,574,0
|
|
20240924,133000,25777951,574,574,574,574,0
|
|
20240924,132900,25777951,574,574,574,574,0
|
|
20240924,132800,25777951,574,574,574,574,0
|
|
20240924,132700,25777951,574,574,574,574,0
|
|
20240924,132600,25777951,574,574,574,574,0
|
|
20240924,132500,25777951,574,574,574,574,0
|
|
20240924,132400,25777951,574,573,574,573,3400
|
|
20240924,132300,23826352,571,571,571,571,0
|
|
20240924,132200,23826352,571,571,571,571,0
|
|
20240924,132100,23826352,571,571,571,571,0
|
|
20240924,132000,23826352,571,571,571,571,0
|
|
20240924,131900,23826352,571,571,571,571,0
|
|
20240924,131800,23826352,571,571,571,571,0
|
|
20240924,131700,23826352,571,571,571,571,0
|
|
20240924,131600,23826352,571,572,572,571,146
|
|
20240924,131500,23742885,572,572,572,572,0
|
|
20240924,131400,23742885,572,572,572,572,0
|
|
20240924,131300,23742885,572,572,572,572,1
|
|
20240924,131200,23742313,573,573,573,573,0
|
|
20240924,131100,23742313,573,573,573,573,1
|
|
20240924,131000,23741740,574,574,574,574,1
|
|
20240924,130900,23741166,575,575,575,575,0
|
|
20240924,130800,23741166,575,575,575,575,0
|
|
20240924,130700,23741166,575,575,575,575,2
|
|
20240924,130600,23740016,576,576,576,576,0
|
|
20240924,130500,23740016,576,576,576,576,17
|
|
20240924,130400,23730224,576,576,576,576,0
|
|
20240924,130300,23730224,576,576,576,576,0
|
|
20240924,130200,23730224,576,576,576,576,0
|
|
20240924,130100,23730224,576,572,576,572,4
|
|
20240924,130000,23727928,570,570,570,570,0
|
|
20240924,125900,23727928,570,570,570,570,0
|
|
20240924,125800,23727928,570,570,570,570,0
|
|
20240924,125700,23727928,570,570,570,570,0
|
|
20240924,125600,23727928,570,570,570,570,0
|
|
20240924,125500,23727928,570,570,570,570,0
|
|
20240924,125400,23727928,570,570,570,570,0
|
|
20240924,125300,23727928,570,570,570,570,0
|
|
20240924,125200,23727928,570,570,570,570,0
|
|
20240924,125100,23727928,570,570,570,570,0
|
|
20240924,125000,23727928,570,570,570,570,0
|
|
20240924,124900,23727928,570,570,570,570,0
|
|
20240924,124800,23727928,570,570,570,570,0
|
|
20240924,124700,23727928,570,570,570,570,0
|
|
20240924,124600,23727928,570,570,570,570,0
|
|
20240924,124500,23727928,570,570,570,570,0
|
|
20240924,124400,23727928,570,575,575,570,12866
|
|
20240924,124300,16357027,575,575,575,575,0
|
|
20240924,124200,16357027,575,575,575,575,0
|
|
20240924,124100,16357027,575,575,575,575,0
|
|
20240924,124000,16357027,575,575,575,575,1
|
|
20240924,123900,16356452,576,576,576,576,0
|
|
20240924,123800,16356452,576,576,576,576,0
|
|
20240924,123700,16356452,576,576,576,576,0
|
|
20240924,123600,16356452,576,576,576,576,1
|
|
20240924,123500,16355876,575,575,575,575,0
|
|
20240924,123400,16355876,575,575,575,575,0
|
|
20240924,123300,16355876,575,575,575,575,0
|
|
20240924,123200,16355876,575,575,575,575,0
|
|
20240924,123100,16355876,575,575,575,575,0
|
|
20240924,123000,16355876,575,575,575,575,0
|
|
20240924,122900,16355876,575,575,575,575,0
|
|
20240924,122800,16355876,575,575,575,575,0
|
|
20240924,122700,16355876,575,575,575,575,0
|
|
20240924,122600,16355876,575,575,575,575,0
|
|
20240924,122500,16355876,575,575,575,575,55
|
|
20240924,122400,16324251,575,575,575,575,0
|
|
20240924,122300,16324251,575,575,575,575,0
|
|
20240924,122200,16324251,575,575,575,575,0
|
|
20240924,122100,16324251,575,575,575,575,14
|
|
20240924,122000,16316201,575,575,575,575,132
|
|
20240924,121900,16240301,576,576,576,576,0
|
|
20240924,121800,16240301,576,576,576,576,0
|
|
20240924,121700,16240301,576,576,576,576,0
|
|
20240924,121600,16240301,576,576,576,576,0
|
|
20240924,121500,16240301,576,576,576,576,0
|
|
20240924,121400,16240301,576,576,576,576,0
|
|
20240924,121300,16240301,576,576,576,576,0
|
|
20240924,121200,16240301,576,576,576,576,0
|
|
20240924,121100,16240301,576,576,576,576,0
|
|
20240924,121000,16240301,576,576,576,576,0
|
|
20240924,120900,16240301,576,576,576,576,0
|
|
20240924,120800,16240301,576,576,576,576,1
|
|
20240924,120700,16239725,576,576,576,576,0
|
|
20240924,120600,16239725,576,576,576,576,0
|
|
20240924,120500,16239725,576,576,576,576,0
|
|
20240924,120400,16239725,576,576,576,576,0
|
|
20240924,120300,16239725,576,576,576,576,0
|
|
20240924,120200,16239725,576,576,576,576,0
|
|
20240924,120100,16239725,576,576,576,576,0
|
|
20240924,120000,16239725,576,576,576,576,0
|
|
20240924,115900,16239725,576,576,576,576,0
|
|
20240924,115800,16239725,576,576,576,576,0
|
|
20240924,115700,16239725,576,576,576,576,11
|
|
20240924,115600,16233389,575,575,575,575,0
|
|
20240924,115500,16233389,575,575,575,575,0
|
|
20240924,115400,16233389,575,575,575,575,0
|
|
20240924,115300,16233389,575,575,575,575,0
|
|
20240924,115200,16233389,575,575,575,575,0
|
|
20240924,115100,16233389,575,575,575,575,0
|
|
20240924,115000,16233389,575,575,575,575,0
|
|
20240924,114900,16233389,575,575,575,575,1
|
|
20240924,114800,16232814,576,576,576,576,0
|
|
20240924,114700,16232814,576,576,576,576,0
|
|
20240924,114600,16232814,576,576,576,576,1250
|
|
20240924,114500,15512814,576,576,576,576,0
|
|
20240924,114400,15512814,576,577,577,576,5621
|
|
20240924,114300,12274920,577,577,577,577,0
|
|
20240924,114200,12274920,577,577,577,577,0
|
|
20240924,114100,12274920,577,577,577,577,3000
|
|
20240924,114000,10543920,577,577,577,577,0
|
|
20240924,113900,10543920,577,577,577,577,0
|
|
20240924,113800,10543920,577,577,577,577,1
|
|
20240924,113700,10543343,579,579,579,579,0
|
|
20240924,113600,10543343,579,579,579,579,0
|
|
20240924,113500,10543343,579,579,579,579,0
|
|
20240924,113400,10543343,579,579,579,579,0
|
|
20240924,113300,10543343,579,579,579,579,0
|
|
20240924,113200,10543343,579,579,579,579,0
|
|
20240924,113100,10543343,579,579,579,579,0
|
|
20240924,113000,10543343,579,579,579,579,0
|
|
20240924,112900,10543343,579,579,579,579,0
|
|
20240924,112800,10543343,579,579,579,579,0
|
|
20240924,112700,10543343,579,579,579,579,0
|
|
20240924,112600,10543343,579,579,579,579,0
|
|
20240924,112500,10543343,579,579,579,579,0
|
|
20240924,112400,10543343,579,579,579,579,0
|
|
20240924,112300,10543343,579,579,579,579,0
|
|
20240924,112200,10543343,579,579,579,579,0
|
|
20240924,112100,10543343,579,579,579,579,100
|
|
20240924,112000,10485443,580,580,580,580,0
|
|
20240924,111900,10485443,580,580,580,580,0
|
|
20240924,111800,10485443,580,580,580,580,0
|
|
20240924,111700,10485443,580,580,580,580,0
|
|
20240924,111600,10485443,580,580,580,580,0
|
|
20240924,111500,10485443,580,580,580,580,0
|
|
20240924,111400,10485443,580,580,580,580,0
|
|
20240924,111300,10485443,580,580,580,580,0
|
|
20240924,111200,10485443,580,580,580,580,0
|
|
20240924,111100,10485443,580,580,580,580,0
|
|
20240924,111000,10485443,580,580,580,580,0
|
|
20240924,110900,10485443,580,580,580,580,0
|
|
20240924,110800,10485443,580,579,580,579,300
|
|
20240924,110700,10311454,579,579,579,579,200
|
|
20240924,110600,10195654,578,578,578,578,100
|
|
20240924,110500,10137854,579,579,579,579,0
|
|
20240924,110400,10137854,579,579,579,579,0
|
|
20240924,110300,10137854,579,579,579,579,0
|
|
20240924,110200,10137854,579,579,579,579,0
|
|
20240924,110100,10137854,579,579,579,579,0
|
|
20240924,110000,10137854,579,579,579,579,0
|
|
20240924,105900,10137854,579,579,579,579,0
|
|
20240924,105800,10137854,579,579,579,579,0
|
|
20240924,105700,10137854,579,579,579,579,0
|
|
20240924,105600,10137854,579,579,579,579,0
|
|
20240924,105500,10137854,579,579,579,579,0
|
|
20240924,105400,10137854,579,579,579,579,597
|
|
20240924,105300,9792191,579,579,579,579,0
|
|
20240924,105200,9792191,579,579,579,579,1
|
|
20240924,105100,9791612,579,579,579,579,0
|
|
20240924,105000,9791612,579,579,579,579,1
|
|
20240924,104900,9791033,580,580,580,580,0
|
|
20240924,104800,9791033,580,580,580,580,0
|
|
20240924,104700,9791033,580,580,580,580,61
|
|
20240924,104600,9755653,580,580,580,580,14
|
|
20240924,104500,9747533,580,580,580,580,100
|
|
20240924,104400,9689533,580,580,580,580,1
|
|
20240924,104300,9688953,581,581,581,581,0
|
|
20240924,104200,9688953,581,581,581,581,0
|
|
20240924,104100,9688953,581,581,581,581,0
|
|
20240924,104000,9688953,581,581,581,581,0
|
|
20240924,103900,9688953,581,581,581,581,0
|
|
20240924,103800,9688953,581,581,581,581,0
|
|
20240924,103700,9688953,581,581,581,581,0
|
|
20240924,103600,9688953,581,581,581,581,0
|
|
20240924,103500,9688953,581,581,581,581,0
|
|
20240924,103400,9688953,581,581,581,581,244
|
|
20240924,103300,9547189,581,581,581,581,100
|
|
20240924,103200,9489089,579,579,579,579,0
|
|
20240924,103100,9489089,579,579,579,579,0
|
|
20240924,103000,9489089,579,579,579,579,0
|
|
20240924,102900,9489089,579,579,579,579,0
|
|
20240924,102800,9489089,579,579,579,579,2
|
|
20240924,102700,9487931,580,580,580,580,0
|
|
20240924,102600,9487931,580,580,580,580,0
|
|
20240924,102500,9487931,580,580,580,580,0
|
|
20240924,102400,9487931,580,580,580,580,0
|
|
20240924,102300,9487931,580,579,580,579,2416
|
|
20240924,102200,8086652,580,580,580,580,0
|
|
20240924,102100,8086652,580,579,580,579,100
|
|
20240924,102000,8028653,580,580,580,580,2274
|
|
20240924,101900,6709733,581,581,581,581,0
|
|
20240924,101800,6709733,581,581,581,581,0
|
|
20240924,101700,6709733,581,581,581,581,0
|
|
20240924,101600,6709733,581,581,581,581,0
|
|
20240924,101500,6709733,581,581,581,581,310
|
|
20240924,101400,6529623,580,580,580,580,0
|
|
20240924,101300,6529623,580,577,580,577,5006
|
|
20240924,101200,3626984,579,578,579,578,923
|
|
20240924,101100,3092568,578,578,578,578,638
|
|
20240924,101000,2723804,577,576,577,576,358
|
|
20240924,100900,2517239,577,577,577,577,0
|
|
20240924,100800,2517239,577,577,577,577,1043
|
|
20240924,100700,1915428,578,578,578,578,0
|
|
20240924,100600,1915428,578,578,578,578,2
|
|
20240924,100500,1914272,577,577,577,577,0
|
|
20240924,100400,1914272,577,577,577,577,0
|
|
20240924,100300,1914272,577,577,577,577,1
|
|
20240924,100200,1913695,578,577,578,577,363
|
|
20240924,100100,1704243,577,577,577,577,1
|
|
20240924,100000,1703666,576,576,576,576,0
|
|
20240924,095900,1703666,576,576,576,576,0
|
|
20240924,095800,1703666,576,576,576,576,0
|
|
20240924,095700,1703666,576,576,576,576,0
|
|
20240924,095600,1703666,576,576,576,576,0
|
|
20240924,095500,1703666,576,576,576,576,0
|
|
20240924,095400,1703666,576,576,576,576,1
|
|
20240924,095300,1703090,577,577,577,577,0
|
|
20240924,095200,1703090,577,577,577,577,510
|
|
20240924,095100,1408820,577,577,577,577,2
|
|
20240924,095000,1407666,577,577,577,577,0
|
|
20240924,094900,1407666,577,577,577,577,1
|
|
20240924,094800,1407089,577,577,577,577,0
|
|
20240924,094700,1407089,577,577,577,577,0
|
|
20240924,094600,1407089,577,577,577,577,1
|
|
20240924,094500,1406512,577,577,577,577,0
|
|
20240924,094400,1406512,577,577,577,577,0
|
|
20240924,094300,1406512,577,577,577,577,0
|
|
20240924,094200,1406512,577,577,577,577,500
|
|
20240924,094100,1118012,577,577,577,577,0
|
|
20240924,094000,1118012,577,577,577,577,0
|
|
20240924,093900,1118012,577,577,577,577,8
|
|
20240924,093800,1113396,577,577,577,577,0
|
|
20240924,093700,1113396,577,577,577,577,0
|
|
20240924,093600,1113396,577,577,577,577,0
|
|
20240924,093500,1113396,577,577,577,577,0
|
|
20240924,093400,1113396,577,577,577,577,31
|
|
20240924,093300,1095509,577,577,577,577,11
|
|
20240924,093200,1089162,576,577,577,576,207
|
|
20240924,093100,969910,576,576,576,576,0
|
|
20240924,093000,969910,576,576,576,576,0
|
|
20240924,092900,969910,576,576,576,576,0
|
|
20240924,092800,969910,576,576,576,576,0
|
|
20240924,092700,969910,576,576,576,576,0
|
|
20240924,092600,969910,576,576,576,576,2
|
|
20240924,092500,968758,576,576,576,576,0
|
|
20240924,092400,968758,576,576,576,576,0
|
|
20240924,092300,968758,576,576,576,576,15
|
|
20240924,092200,960118,576,576,576,576,20
|
|
20240924,092100,948598,576,576,576,576,0
|
|
20240924,092000,948598,576,576,576,576,1
|
|
20240924,091900,948022,575,575,575,575,1
|
|
20240924,091800,947447,577,577,577,577,0
|
|
20240924,091700,947447,577,577,577,577,0
|
|
20240924,091600,947447,577,577,577,577,0
|
|
20240924,091500,947447,577,577,577,577,0
|
|
20240924,091400,947447,577,577,577,577,5
|
|
20240924,091300,944562,575,575,575,575,3
|
|
20240924,091200,942837,577,577,577,577,1
|
|
20240924,091100,942260,577,577,577,577,0
|
|
20240924,091000,942260,577,577,577,577,0
|
|
20240924,090900,942260,577,577,577,577,0
|
|
20240924,090800,942260,577,577,577,577,0
|
|
20240924,090700,942260,577,577,577,577,0
|
|
20240924,090600,942260,577,577,577,577,0
|
|
20240924,090500,942260,577,577,577,577,1
|
|
20240924,090400,941683,575,575,575,575,1
|
|
20240924,090300,941108,578,575,578,575,1630
|
|
20240924,090200,3454,574,574,574,574,0
|
|
20240924,090100,3454,574,574,574,574,1
|
|
20240924,090000,0,576,576,576,576,0
|