578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183500,37968662,580,580,580,580,1484
|
|
20241004,183400,37968662,580,580,580,580,0
|
|
20241004,183300,37968662,580,580,580,580,0
|
|
20241004,183200,37968662,580,580,580,580,0
|
|
20241004,183100,37968662,580,580,580,580,0
|
|
20241004,183000,37968662,580,580,580,580,0
|
|
20241004,182900,37968662,580,580,580,580,0
|
|
20241004,182800,37968662,580,580,580,580,0
|
|
20241004,182700,37968662,580,580,580,580,0
|
|
20241004,182600,37968662,580,580,580,580,0
|
|
20241004,182500,37968662,580,580,580,580,0
|
|
20241004,182400,37968662,580,580,580,580,0
|
|
20241004,182300,37968662,580,580,580,580,0
|
|
20241004,182200,37968662,580,580,580,580,0
|
|
20241004,182100,37968662,580,580,580,580,0
|
|
20241004,182000,37968662,580,580,580,580,0
|
|
20241004,181900,37968662,580,580,580,580,0
|
|
20241004,181800,37968662,580,580,580,580,0
|
|
20241004,181700,37968662,580,580,580,580,0
|
|
20241004,181600,37968662,580,580,580,580,0
|
|
20241004,181500,37968662,580,580,580,580,0
|
|
20241004,181400,37968662,580,580,580,580,0
|
|
20241004,181300,37968662,580,580,580,580,0
|
|
20241004,181200,37968662,580,580,580,580,0
|
|
20241004,181100,37968662,580,580,580,580,0
|
|
20241004,181000,37968662,580,580,580,580,0
|
|
20241004,180900,37968662,580,580,580,580,0
|
|
20241004,180800,37968662,580,580,580,580,0
|
|
20241004,180700,37968662,580,580,580,580,0
|
|
20241004,180600,37968662,580,580,580,580,0
|
|
20241004,180500,37968662,580,580,580,580,1484
|
|
20241004,180400,37968662,580,580,580,580,0
|
|
20241004,180300,37968662,580,580,580,580,0
|
|
20241004,180200,37968662,580,580,580,580,0
|
|
20241004,180100,37968662,580,580,580,580,0
|
|
20241004,180000,37968662,580,580,580,580,0
|
|
20241004,175900,37968662,580,580,580,580,0
|
|
20241004,175800,37968662,580,580,580,580,0
|
|
20241004,175700,37968662,580,580,580,580,0
|
|
20241004,175600,37968662,580,580,580,580,0
|
|
20241004,175500,37968662,580,580,580,580,0
|
|
20241004,175400,37968662,580,580,580,580,0
|
|
20241004,175300,37968662,580,580,580,580,0
|
|
20241004,175200,37968662,580,580,580,580,0
|
|
20241004,175100,37968662,580,580,580,580,0
|
|
20241004,175000,37968662,580,580,580,580,0
|
|
20241004,174900,37968662,580,580,580,580,0
|
|
20241004,174800,37968662,580,580,580,580,0
|
|
20241004,174700,37968662,580,580,580,580,0
|
|
20241004,174600,37968662,580,580,580,580,0
|
|
20241004,174500,37968662,580,580,580,580,0
|
|
20241004,174400,37968662,580,580,580,580,0
|
|
20241004,174300,37968662,580,580,580,580,0
|
|
20241004,174200,37968662,580,580,580,580,0
|
|
20241004,174100,37968662,580,580,580,580,0
|
|
20241004,174000,37968662,580,580,580,580,0
|
|
20241004,173900,37968662,580,580,580,580,0
|
|
20241004,173800,37968662,580,580,580,580,0
|
|
20241004,173700,37968662,580,580,580,580,0
|
|
20241004,173600,37968662,580,580,580,580,0
|
|
20241004,173500,37968662,580,580,580,580,1484
|
|
20241004,173400,37968662,580,580,580,580,0
|
|
20241004,173300,37968662,580,580,580,580,0
|
|
20241004,173200,37968662,580,580,580,580,0
|
|
20241004,173100,37968662,580,580,580,580,0
|
|
20241004,173000,37968662,580,580,580,580,0
|
|
20241004,172900,37968662,580,580,580,580,0
|
|
20241004,172800,37968662,580,580,580,580,0
|
|
20241004,172700,37968662,580,580,580,580,0
|
|
20241004,172600,37968662,580,580,580,580,0
|
|
20241004,172500,37968662,580,580,580,580,0
|
|
20241004,172400,37968662,580,580,580,580,0
|
|
20241004,172300,37968662,580,580,580,580,0
|
|
20241004,172200,37968662,580,580,580,580,0
|
|
20241004,172100,37968662,580,580,580,580,0
|
|
20241004,172000,37968662,580,580,580,580,0
|
|
20241004,171900,37968662,580,580,580,580,0
|
|
20241004,171800,37968662,580,580,580,580,0
|
|
20241004,171700,37968662,580,580,580,580,0
|
|
20241004,171600,37968662,580,580,580,580,0
|
|
20241004,171500,37968662,580,580,580,580,0
|
|
20241004,171400,37968662,580,580,580,580,0
|
|
20241004,171300,37968662,580,580,580,580,0
|
|
20241004,171200,37968662,580,580,580,580,0
|
|
20241004,171100,37968662,580,580,580,580,0
|
|
20241004,171000,37968662,580,580,580,580,0
|
|
20241004,170900,37968662,580,580,580,580,0
|
|
20241004,170800,37968662,580,580,580,580,0
|
|
20241004,170700,37968662,580,580,580,580,0
|
|
20241004,170600,37968662,580,580,580,580,0
|
|
20241004,170500,37968662,580,580,580,580,1484
|
|
20241004,170400,37968662,580,580,580,580,0
|
|
20241004,170300,37968662,580,580,580,580,0
|
|
20241004,170200,37968662,580,580,580,580,0
|
|
20241004,170100,37968662,580,580,580,580,0
|
|
20241004,170000,37968662,580,580,580,580,0
|
|
20241004,165900,37968662,580,580,580,580,0
|
|
20241004,165800,37968662,580,580,580,580,0
|
|
20241004,165700,37968662,580,580,580,580,0
|
|
20241004,165600,37968662,580,580,580,580,0
|
|
20241004,165500,37968662,580,580,580,580,0
|
|
20241004,165400,37968662,580,580,580,580,0
|
|
20241004,165300,37968662,580,580,580,580,0
|
|
20241004,165200,37968662,580,580,580,580,0
|
|
20241004,165100,37968662,580,580,580,580,0
|
|
20241004,165000,37968662,580,580,580,580,0
|
|
20241004,164900,37968662,580,580,580,580,0
|
|
20241004,164800,37968662,580,580,580,580,0
|
|
20241004,164700,37968662,580,580,580,580,0
|
|
20241004,164600,37968662,580,580,580,580,0
|
|
20241004,164500,37968662,580,580,580,580,0
|
|
20241004,164400,37968662,580,580,580,580,0
|
|
20241004,164300,37968662,580,580,580,580,0
|
|
20241004,164200,37968662,580,580,580,580,0
|
|
20241004,164100,37968662,580,580,580,580,0
|
|
20241004,164000,37968662,580,580,580,580,0
|
|
20241004,163900,37968662,580,580,580,580,0
|
|
20241004,163800,37968662,580,580,580,580,0
|
|
20241004,163700,37968662,580,580,580,580,0
|
|
20241004,163600,37968662,580,580,580,580,0
|
|
20241004,163500,37968662,580,580,580,580,1484
|
|
20241004,163400,37968662,580,580,580,580,0
|
|
20241004,163300,37968662,580,580,580,580,0
|
|
20241004,163200,37968662,580,580,580,580,0
|
|
20241004,163100,37968662,580,580,580,580,0
|
|
20241004,163000,37968662,580,580,580,580,0
|
|
20241004,162900,37968662,580,580,580,580,0
|
|
20241004,162800,37968662,580,580,580,580,0
|
|
20241004,162700,37968662,580,580,580,580,0
|
|
20241004,162600,37968662,580,580,580,580,0
|
|
20241004,162500,37968662,580,580,580,580,0
|
|
20241004,162400,37968662,580,580,580,580,0
|
|
20241004,162300,37968662,580,580,580,580,0
|
|
20241004,162200,37968662,580,580,580,580,0
|
|
20241004,162100,37968662,580,580,580,580,0
|
|
20241004,162000,37968662,580,580,580,580,0
|
|
20241004,161900,37968662,580,580,580,580,0
|
|
20241004,161800,37968662,580,580,580,580,0
|
|
20241004,161700,37968662,580,580,580,580,0
|
|
20241004,161600,37968662,580,580,580,580,0
|
|
20241004,161500,37968662,580,580,580,580,0
|
|
20241004,161400,37968662,580,580,580,580,0
|
|
20241004,161300,37968662,580,580,580,580,0
|
|
20241004,161200,37968662,580,580,580,580,0
|
|
20241004,161100,37968662,580,580,580,580,0
|
|
20241004,161000,37968662,580,580,580,580,0
|
|
20241004,160900,37968662,580,580,580,580,0
|
|
20241004,160800,37968662,580,580,580,580,0
|
|
20241004,160700,37968662,580,580,580,580,0
|
|
20241004,160600,37968662,580,580,580,580,0
|
|
20241004,160500,37968662,580,580,580,580,1484
|
|
20241004,160400,37968662,580,580,580,580,0
|
|
20241004,160300,37968662,580,580,580,580,0
|
|
20241004,160200,37968662,580,580,580,580,0
|
|
20241004,160100,37968662,580,580,580,580,0
|
|
20241004,160000,37968662,580,580,580,580,0
|
|
20241004,155900,37968662,580,580,580,580,0
|
|
20241004,155800,37968662,580,580,580,580,0
|
|
20241004,155700,37968662,580,580,580,580,0
|
|
20241004,155600,37968662,580,580,580,580,0
|
|
20241004,155500,37968662,580,580,580,580,0
|
|
20241004,155400,37968662,580,580,580,580,0
|
|
20241004,155300,37968662,580,580,580,580,0
|
|
20241004,155200,37968662,580,580,580,580,0
|
|
20241004,155100,37968662,580,580,580,580,0
|
|
20241004,155000,37968662,580,580,580,580,0
|
|
20241004,154900,37968662,580,580,580,580,0
|
|
20241004,154800,37968662,580,580,580,580,0
|
|
20241004,154700,37968662,580,580,580,580,0
|
|
20241004,154600,37968662,580,580,580,580,0
|
|
20241004,154500,37968662,580,580,580,580,0
|
|
20241004,154400,37968662,580,580,580,580,0
|
|
20241004,154300,37968662,580,580,580,580,0
|
|
20241004,154200,37968662,580,580,580,580,0
|
|
20241004,154100,37968662,580,580,580,580,0
|
|
20241004,154000,37968662,580,580,580,580,0
|
|
20241004,153900,37968662,580,580,580,580,0
|
|
20241004,153800,37968662,580,580,580,580,0
|
|
20241004,153700,37968662,580,580,580,580,0
|
|
20241004,153600,37968662,580,580,580,580,0
|
|
20241004,153500,37968662,580,580,580,580,1484
|
|
20241004,153400,37968662,580,580,580,580,0
|
|
20241004,153300,37968662,580,580,580,580,0
|
|
20241004,153200,37968662,580,580,580,580,0
|
|
20241004,153100,37968662,580,580,580,580,0
|
|
20241004,153000,37968662,580,580,580,580,1484
|
|
20241004,152900,37107942,578,578,578,578,0
|
|
20241004,152800,37107942,578,578,578,578,0
|
|
20241004,152700,37107942,578,578,578,578,0
|
|
20241004,152600,37107942,578,578,578,578,0
|
|
20241004,152500,37107942,578,578,578,578,0
|
|
20241004,152400,37107942,578,578,578,578,0
|
|
20241004,152300,37107942,578,578,578,578,0
|
|
20241004,152200,37107942,578,578,578,578,0
|
|
20241004,152100,37107942,578,578,578,578,0
|
|
20241004,152000,37107942,578,578,578,578,0
|
|
20241004,151900,37107942,578,578,578,578,1
|
|
20241004,151800,37107364,577,577,577,577,1
|
|
20241004,151700,37106787,574,574,574,574,0
|
|
20241004,151600,37106787,574,575,575,574,1000
|
|
20241004,151500,36532601,577,577,577,577,0
|
|
20241004,151400,36532601,577,577,577,577,2
|
|
20241004,151300,36531447,575,577,577,573,5956
|
|
20241004,151200,33112001,579,579,579,579,0
|
|
20241004,151100,33112001,579,579,579,579,0
|
|
20241004,151000,33112001,579,579,579,579,0
|
|
20241004,150900,33112001,579,579,579,579,0
|
|
20241004,150800,33112001,579,579,579,579,0
|
|
20241004,150700,33112001,579,579,579,579,0
|
|
20241004,150600,33112001,579,579,579,579,1
|
|
20241004,150500,33111422,577,579,579,577,5
|
|
20241004,150400,33108530,579,579,579,578,9
|
|
20241004,150300,33103325,579,578,579,578,204
|
|
20241004,150200,32985312,578,576,579,576,7
|
|
20241004,150100,32981267,575,575,575,575,0
|
|
20241004,150000,32981267,575,575,575,575,0
|
|
20241004,145900,32981267,575,575,575,575,0
|
|
20241004,145800,32981267,575,575,575,575,0
|
|
20241004,145700,32981267,575,575,575,575,0
|
|
20241004,145600,32981267,575,575,575,575,0
|
|
20241004,145500,32981267,575,575,575,575,0
|
|
20241004,145400,32981267,575,575,575,575,1
|
|
20241004,145300,32980692,576,576,576,576,4
|
|
20241004,145200,32978388,579,579,579,579,0
|
|
20241004,145100,32978388,579,579,579,579,0
|
|
20241004,145000,32978388,579,579,579,579,0
|
|
20241004,144900,32978388,579,579,579,579,0
|
|
20241004,144800,32978388,579,579,579,579,0
|
|
20241004,144700,32978388,579,579,579,579,0
|
|
20241004,144600,32978388,579,579,579,579,0
|
|
20241004,144500,32978388,579,576,579,576,4
|
|
20241004,144400,32976078,575,575,575,575,0
|
|
20241004,144300,32976078,575,575,575,573,3831
|
|
20241004,144200,30774222,576,578,578,576,4361
|
|
20241004,144100,28262282,577,577,577,577,0
|
|
20241004,144000,28262282,577,577,577,577,1
|
|
20241004,143900,28261705,582,582,582,582,0
|
|
20241004,143800,28261705,582,582,582,582,0
|
|
20241004,143700,28261705,582,579,582,579,16
|
|
20241004,143600,28252411,582,582,582,582,0
|
|
20241004,143500,28252411,582,582,582,582,0
|
|
20241004,143400,28252411,582,579,582,579,200
|
|
20241004,143300,28136244,580,580,580,580,0
|
|
20241004,143200,28136244,580,580,580,580,0
|
|
20241004,143100,28136244,580,580,580,580,0
|
|
20241004,143000,28136244,580,580,580,580,0
|
|
20241004,142900,28136244,580,580,580,580,0
|
|
20241004,142800,28136244,580,580,580,580,0
|
|
20241004,142700,28136244,580,580,580,580,0
|
|
20241004,142600,28136244,580,580,580,580,0
|
|
20241004,142500,28136244,580,580,580,580,0
|
|
20241004,142400,28136244,580,580,580,580,0
|
|
20241004,142300,28136244,580,578,580,578,6
|
|
20241004,142200,28132773,576,576,576,576,0
|
|
20241004,142100,28132773,576,576,576,576,0
|
|
20241004,142000,28132773,576,576,576,576,0
|
|
20241004,141900,28132773,576,576,576,576,0
|
|
20241004,141800,28132773,576,576,576,576,0
|
|
20241004,141700,28132773,576,576,576,576,0
|
|
20241004,141600,28132773,576,576,576,576,0
|
|
20241004,141500,28132773,576,576,576,576,0
|
|
20241004,141400,28132773,576,576,576,576,0
|
|
20241004,141300,28132773,576,576,576,576,0
|
|
20241004,141200,28132773,576,576,576,576,0
|
|
20241004,141100,28132773,576,576,576,576,0
|
|
20241004,141000,28132773,576,576,576,576,0
|
|
20241004,140900,28132773,576,576,576,576,0
|
|
20241004,140800,28132773,576,576,576,576,0
|
|
20241004,140700,28132773,576,576,576,576,0
|
|
20241004,140600,28132773,576,576,576,576,0
|
|
20241004,140500,28132773,576,576,576,576,0
|
|
20241004,140400,28132773,576,576,576,576,0
|
|
20241004,140300,28132773,576,576,576,576,1
|
|
20241004,140200,28132197,576,576,576,576,0
|
|
20241004,140100,28132197,576,576,576,576,0
|
|
20241004,140000,28132197,576,575,580,575,8
|
|
20241004,135900,28127580,573,577,577,573,8337
|
|
20241004,135800,23336203,578,578,578,578,0
|
|
20241004,135700,23336203,578,578,578,578,200
|
|
20241004,135600,23220603,578,578,578,578,0
|
|
20241004,135500,23220603,578,578,578,578,0
|
|
20241004,135400,23220603,578,578,578,578,0
|
|
20241004,135300,23220603,578,578,578,578,1
|
|
20241004,135200,23220025,577,577,577,577,0
|
|
20241004,135100,23220025,577,577,577,577,0
|
|
20241004,135000,23220025,577,577,577,577,0
|
|
20241004,134900,23220025,577,578,578,577,29
|
|
20241004,134800,23203264,578,578,578,578,1
|
|
20241004,134700,23202686,578,578,578,578,0
|
|
20241004,134600,23202686,578,578,578,578,0
|
|
20241004,134500,23202686,578,578,578,578,36
|
|
20241004,134400,23181878,578,577,578,577,1672
|
|
20241004,134300,22217100,577,577,577,577,0
|
|
20241004,134200,22217100,577,577,577,577,0
|
|
20241004,134100,22217100,577,577,577,577,0
|
|
20241004,134000,22217100,577,577,577,577,0
|
|
20241004,133900,22217100,577,577,577,577,0
|
|
20241004,133800,22217100,577,577,577,577,1
|
|
20241004,133700,22216523,576,576,576,576,0
|
|
20241004,133600,22216523,576,576,576,576,0
|
|
20241004,133500,22216523,576,576,576,576,0
|
|
20241004,133400,22216523,576,576,576,576,0
|
|
20241004,133300,22216523,576,576,576,576,0
|
|
20241004,133200,22216523,576,576,576,576,0
|
|
20241004,133100,22216523,576,576,576,576,0
|
|
20241004,133000,22216523,576,576,576,576,0
|
|
20241004,132900,22216523,576,576,576,576,0
|
|
20241004,132800,22216523,576,576,576,576,0
|
|
20241004,132700,22216523,576,576,576,576,0
|
|
20241004,132600,22216523,576,576,576,576,0
|
|
20241004,132500,22216523,576,576,576,576,0
|
|
20241004,132400,22216523,576,576,576,576,1
|
|
20241004,132300,22215947,577,577,577,577,0
|
|
20241004,132200,22215947,577,577,577,577,0
|
|
20241004,132100,22215947,577,577,577,577,0
|
|
20241004,132000,22215947,577,577,577,577,0
|
|
20241004,131900,22215947,577,577,577,577,0
|
|
20241004,131800,22215947,577,577,577,577,0
|
|
20241004,131700,22215947,577,577,577,577,1
|
|
20241004,131600,22215370,576,576,576,576,0
|
|
20241004,131500,22215370,576,576,576,576,20
|
|
20241004,131400,22203850,576,576,576,576,0
|
|
20241004,131300,22203850,576,576,576,576,0
|
|
20241004,131200,22203850,576,576,576,576,0
|
|
20241004,131100,22203850,576,576,576,576,0
|
|
20241004,131000,22203850,576,576,576,576,0
|
|
20241004,130900,22203850,576,576,576,576,0
|
|
20241004,130800,22203850,576,576,576,576,110
|
|
20241004,130700,22140490,576,576,576,576,0
|
|
20241004,130600,22140490,576,576,576,576,0
|
|
20241004,130500,22140490,576,576,576,576,2
|
|
20241004,130400,22139338,577,577,577,577,20
|
|
20241004,130300,22127798,577,577,577,577,0
|
|
20241004,130200,22127798,577,577,577,577,0
|
|
20241004,130100,22127798,577,577,577,577,1
|
|
20241004,130000,22127221,576,576,576,576,0
|
|
20241004,125900,22127221,576,576,576,576,0
|
|
20241004,125800,22127221,576,576,576,576,1
|
|
20241004,125700,22126645,575,575,575,575,1
|
|
20241004,125600,22126070,574,574,574,574,0
|
|
20241004,125500,22126070,574,574,574,574,1
|
|
20241004,125400,22125496,574,574,574,574,209
|
|
20241004,125300,22005530,574,574,574,574,1
|
|
20241004,125200,22004956,576,576,576,576,0
|
|
20241004,125100,22004956,576,576,576,576,0
|
|
20241004,125000,22004956,576,576,576,576,100
|
|
20241004,124900,21947356,577,577,577,577,0
|
|
20241004,124800,21947356,577,575,577,575,23
|
|
20241004,124700,21934117,574,574,574,574,0
|
|
20241004,124600,21934117,574,574,574,574,1
|
|
20241004,124500,21933543,575,575,575,575,0
|
|
20241004,124400,21933543,575,575,575,575,0
|
|
20241004,124300,21933543,575,575,575,575,2
|
|
20241004,124200,21932393,575,575,575,575,0
|
|
20241004,124100,21932393,575,575,575,575,1
|
|
20241004,124000,21931818,576,576,576,576,0
|
|
20241004,123900,21931818,576,576,576,576,0
|
|
20241004,123800,21931818,576,576,576,576,0
|
|
20241004,123700,21931818,576,576,576,576,100
|
|
20241004,123600,21874218,575,575,575,575,0
|
|
20241004,123500,21874218,575,575,575,575,0
|
|
20241004,123400,21874218,575,575,575,575,1
|
|
20241004,123300,21873643,574,574,574,574,0
|
|
20241004,123200,21873643,574,574,574,574,0
|
|
20241004,123100,21873643,574,574,574,574,0
|
|
20241004,123000,21873643,574,574,574,574,0
|
|
20241004,122900,21873643,574,574,574,574,0
|
|
20241004,122800,21873643,574,574,574,574,0
|
|
20241004,122700,21873643,574,574,574,574,0
|
|
20241004,122600,21873643,574,574,574,574,0
|
|
20241004,122500,21873643,574,574,574,574,0
|
|
20241004,122400,21873643,574,574,574,574,0
|
|
20241004,122300,21873643,574,574,574,574,0
|
|
20241004,122200,21873643,574,574,574,574,0
|
|
20241004,122100,21873643,574,574,574,574,0
|
|
20241004,122000,21873643,574,574,574,574,0
|
|
20241004,121900,21873643,574,573,574,573,2
|
|
20241004,121800,21872496,577,577,577,577,0
|
|
20241004,121700,21872496,577,577,577,577,0
|
|
20241004,121600,21872496,577,577,577,577,0
|
|
20241004,121500,21872496,577,577,577,577,0
|
|
20241004,121400,21872496,577,577,577,577,0
|
|
20241004,121300,21872496,577,577,577,577,0
|
|
20241004,121200,21872496,577,575,577,575,2000
|
|
20241004,121100,20718498,573,573,573,573,0
|
|
20241004,121000,20718498,573,573,573,573,0
|
|
20241004,120900,20718498,573,576,576,573,4273
|
|
20241004,120800,18265079,576,578,578,576,9000
|
|
20241004,120700,13080248,580,580,580,580,0
|
|
20241004,120600,13080248,580,580,580,580,0
|
|
20241004,120500,13080248,580,580,580,580,0
|
|
20241004,120400,13080248,580,580,580,580,2
|
|
20241004,120300,13079088,580,580,580,580,0
|
|
20241004,120200,13079088,580,580,580,580,0
|
|
20241004,120100,13079088,580,580,580,580,0
|
|
20241004,120000,13079088,580,580,580,580,0
|
|
20241004,115900,13079088,580,580,580,580,0
|
|
20241004,115800,13079088,580,580,580,580,0
|
|
20241004,115700,13079088,580,580,580,580,0
|
|
20241004,115600,13079088,580,580,580,580,0
|
|
20241004,115500,13079088,580,580,580,580,0
|
|
20241004,115400,13079088,580,580,580,580,0
|
|
20241004,115300,13079088,580,580,580,580,0
|
|
20241004,115200,13079088,580,580,580,580,0
|
|
20241004,115100,13079088,580,580,580,580,0
|
|
20241004,115000,13079088,580,580,580,580,0
|
|
20241004,114900,13079088,580,580,580,580,0
|
|
20241004,114800,13079088,580,580,580,580,0
|
|
20241004,114700,13079088,580,580,580,580,0
|
|
20241004,114600,13079088,580,580,580,580,0
|
|
20241004,114500,13079088,580,580,580,580,0
|
|
20241004,114400,13079088,580,580,580,580,0
|
|
20241004,114300,13079088,580,580,580,580,0
|
|
20241004,114200,13079088,580,580,580,580,0
|
|
20241004,114100,13079088,580,580,580,580,0
|
|
20241004,114000,13079088,580,580,580,580,0
|
|
20241004,113900,13079088,580,580,580,580,0
|
|
20241004,113800,13079088,580,580,580,580,0
|
|
20241004,113700,13079088,580,580,580,580,0
|
|
20241004,113600,13079088,580,580,580,580,0
|
|
20241004,113500,13079088,580,580,580,580,0
|
|
20241004,113400,13079088,580,580,580,580,0
|
|
20241004,113300,13079088,580,580,580,580,0
|
|
20241004,113200,13079088,580,580,580,580,0
|
|
20241004,113100,13079088,580,580,580,580,0
|
|
20241004,113000,13079088,580,580,580,580,6
|
|
20241004,112900,13075608,578,578,578,578,0
|
|
20241004,112800,13075608,578,578,578,578,0
|
|
20241004,112700,13075608,578,578,578,578,0
|
|
20241004,112600,13075608,578,578,578,578,0
|
|
20241004,112500,13075608,578,578,578,578,0
|
|
20241004,112400,13075608,578,578,578,578,0
|
|
20241004,112300,13075608,578,578,578,578,0
|
|
20241004,112200,13075608,578,578,578,578,0
|
|
20241004,112100,13075608,578,578,578,578,0
|
|
20241004,112000,13075608,578,578,578,578,0
|
|
20241004,111900,13075608,578,578,578,578,0
|
|
20241004,111800,13075608,578,578,578,578,0
|
|
20241004,111700,13075608,578,578,578,578,0
|
|
20241004,111600,13075608,578,578,578,578,0
|
|
20241004,111500,13075608,578,578,578,578,0
|
|
20241004,111400,13075608,578,578,578,578,0
|
|
20241004,111300,13075608,578,578,578,578,0
|
|
20241004,111200,13075608,578,578,578,578,1
|
|
20241004,111100,13075030,582,580,582,580,300
|
|
20241004,111000,12900809,579,579,579,579,36
|
|
20241004,110900,12879965,579,579,579,579,46
|
|
20241004,110800,12853331,580,580,580,580,0
|
|
20241004,110700,12853331,580,580,580,580,0
|
|
20241004,110600,12853331,580,579,580,579,101
|
|
20241004,110500,12794851,580,580,580,580,0
|
|
20241004,110400,12794851,580,580,580,580,0
|
|
20241004,110300,12794851,580,578,580,578,70
|
|
20241004,110200,12754255,581,581,581,581,0
|
|
20241004,110100,12754255,581,581,581,581,0
|
|
20241004,110000,12754255,581,581,581,581,0
|
|
20241004,105900,12754255,581,581,581,581,0
|
|
20241004,105800,12754255,581,581,581,581,0
|
|
20241004,105700,12754255,581,581,581,581,0
|
|
20241004,105600,12754255,581,581,581,581,0
|
|
20241004,105500,12754255,581,581,581,581,0
|
|
20241004,105400,12754255,581,581,581,581,0
|
|
20241004,105300,12754255,581,580,581,580,3
|
|
20241004,105200,12752514,578,578,578,578,0
|
|
20241004,105100,12752514,578,578,582,578,28
|
|
20241004,105000,12736239,582,582,582,582,0
|
|
20241004,104900,12736239,582,582,582,582,0
|
|
20241004,104800,12736239,582,582,582,582,0
|
|
20241004,104700,12736239,582,582,582,582,0
|
|
20241004,104600,12736239,582,582,582,582,0
|
|
20241004,104500,12736239,582,582,582,582,0
|
|
20241004,104400,12736239,582,582,582,582,0
|
|
20241004,104300,12736239,582,582,582,582,0
|
|
20241004,104200,12736239,582,582,582,582,0
|
|
20241004,104100,12736239,582,582,582,582,0
|
|
20241004,104000,12736239,582,582,582,582,0
|
|
20241004,103900,12736239,582,582,582,582,0
|
|
20241004,103800,12736239,582,579,582,579,147
|
|
20241004,103700,12650834,579,579,579,579,1
|
|
20241004,103600,12650255,581,579,581,579,4
|
|
20241004,103500,12647936,579,579,579,579,0
|
|
20241004,103400,12647936,579,579,579,579,0
|
|
20241004,103300,12647936,579,578,580,578,1016
|
|
20241004,103200,12058675,581,581,581,581,0
|
|
20241004,103100,12058675,581,578,581,578,2
|
|
20241004,103000,12057516,580,577,580,577,1000
|
|
20241004,102900,11478031,578,578,578,578,0
|
|
20241004,102800,11478031,578,577,578,577,100
|
|
20241004,102700,11420232,575,575,575,575,0
|
|
20241004,102600,11420232,575,575,575,575,0
|
|
20241004,102500,11420232,575,575,575,575,0
|
|
20241004,102400,11420232,575,575,575,575,20
|
|
20241004,102300,11408732,575,575,575,575,0
|
|
20241004,102200,11408732,575,575,575,575,0
|
|
20241004,102100,11408732,575,575,575,575,0
|
|
20241004,102000,11408732,575,576,576,575,500
|
|
20241004,101900,11120814,578,578,578,578,0
|
|
20241004,101800,11120814,578,578,578,578,0
|
|
20241004,101700,11120814,578,578,578,578,0
|
|
20241004,101600,11120814,578,578,578,578,0
|
|
20241004,101500,11120814,578,576,578,576,468
|
|
20241004,101400,10851240,575,575,575,575,0
|
|
20241004,101300,10851240,575,575,575,575,0
|
|
20241004,101200,10851240,575,575,575,575,0
|
|
20241004,101100,10851240,575,575,575,575,0
|
|
20241004,101000,10851240,575,575,575,575,1
|
|
20241004,100900,10850665,576,576,576,576,0
|
|
20241004,100800,10850665,576,576,576,576,0
|
|
20241004,100700,10850665,576,576,576,576,2
|
|
20241004,100600,10849513,576,576,576,576,0
|
|
20241004,100500,10849513,576,576,576,576,0
|
|
20241004,100400,10849513,576,576,576,576,40
|
|
20241004,100300,10826473,576,576,576,576,0
|
|
20241004,100200,10826473,576,576,576,576,1
|
|
20241004,100100,10825897,575,575,575,575,0
|
|
20241004,100000,10825897,575,575,575,575,0
|
|
20241004,095900,10825897,575,575,575,575,0
|
|
20241004,095800,10825897,575,575,576,575,553
|
|
20241004,095700,10507421,575,575,575,575,0
|
|
20241004,095600,10507421,575,575,575,575,0
|
|
20241004,095500,10507421,575,575,575,575,2
|
|
20241004,095400,10506271,573,573,573,573,0
|
|
20241004,095300,10506271,573,573,573,573,0
|
|
20241004,095200,10506271,573,573,573,573,0
|
|
20241004,095100,10506271,573,573,573,573,0
|
|
20241004,095000,10506271,573,573,573,573,0
|
|
20241004,094900,10506271,573,573,573,573,0
|
|
20241004,094800,10506271,573,573,573,573,0
|
|
20241004,094700,10506271,573,573,573,573,0
|
|
20241004,094600,10506271,573,573,573,573,0
|
|
20241004,094500,10506271,573,573,573,573,0
|
|
20241004,094400,10506271,573,573,573,573,239
|
|
20241004,094300,10369324,575,575,575,575,0
|
|
20241004,094200,10369324,575,575,575,575,0
|
|
20241004,094100,10369324,575,575,575,575,1
|
|
20241004,094000,10368749,574,574,574,574,500
|
|
20241004,093900,10081749,574,574,574,574,0
|
|
20241004,093800,10081749,574,572,574,572,7
|
|
20241004,093700,10077736,572,572,572,572,0
|
|
20241004,093600,10077736,572,573,573,572,2
|
|
20241004,093500,10076591,574,574,574,574,0
|
|
20241004,093400,10076591,574,574,574,574,1
|
|
20241004,093300,10076017,574,574,574,574,1
|
|
20241004,093200,10075443,571,571,571,571,668
|
|
20241004,093100,9694015,571,573,573,571,2825
|
|
20241004,093000,8077915,573,575,576,573,29
|
|
20241004,092900,8061291,575,575,575,575,1
|
|
20241004,092800,8060716,575,575,575,575,1
|
|
20241004,092700,8060141,573,574,574,573,1858
|
|
20241004,092600,6994936,574,574,574,574,0
|
|
20241004,092500,6994936,574,574,574,574,0
|
|
20241004,092400,6994936,574,574,574,574,0
|
|
20241004,092300,6994936,574,574,574,574,0
|
|
20241004,092200,6994936,574,574,574,574,0
|
|
20241004,092100,6994936,574,574,574,574,0
|
|
20241004,092000,6994936,574,573,574,573,505
|
|
20241004,091900,6705067,574,574,574,574,0
|
|
20241004,091800,6705067,574,574,574,574,0
|
|
20241004,091700,6705067,574,574,574,574,1018
|
|
20241004,091600,6120735,574,574,574,574,0
|
|
20241004,091500,6120735,574,574,574,574,0
|
|
20241004,091400,6120735,574,574,574,574,3000
|
|
20241004,091300,4398735,574,574,574,574,2000
|
|
20241004,091200,3250735,574,576,578,574,1680
|
|
20241004,091100,2286409,574,574,574,574,0
|
|
20241004,091000,2286409,574,574,574,574,18
|
|
20241004,090900,2276077,578,577,578,577,1100
|
|
20241004,090800,1640377,574,577,578,574,201
|
|
20241004,090700,1524303,575,575,575,575,0
|
|
20241004,090600,1524303,575,575,575,575,268
|
|
20241004,090500,1370203,578,578,578,578,0
|
|
20241004,090400,1370203,578,578,578,578,1
|
|
20241004,090300,1369625,576,576,576,576,0
|
|
20241004,090200,1369625,576,576,576,576,0
|
|
20241004,090100,1369625,576,578,578,576,1649
|
|
20241004,090000,416621,578,579,579,578,23
|