626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192300,33206583,326,326,326,326,5795
|
|
20240902,192200,33206583,326,326,326,326,0
|
|
20240902,192100,33206583,326,326,326,326,0
|
|
20240902,192000,33206583,326,326,326,326,0
|
|
20240902,191900,33206583,326,326,326,326,0
|
|
20240902,191800,33206583,326,326,326,326,0
|
|
20240902,191700,33206583,326,326,326,326,0
|
|
20240902,191600,33206583,326,326,326,326,0
|
|
20240902,191500,33206583,326,326,326,326,0
|
|
20240902,191400,33206583,326,326,326,326,0
|
|
20240902,191300,33206583,326,326,326,326,0
|
|
20240902,191200,33206583,326,326,326,326,0
|
|
20240902,191100,33206583,326,326,326,326,0
|
|
20240902,191000,33206583,326,326,326,326,0
|
|
20240902,190900,33206583,326,326,326,326,0
|
|
20240902,190800,33206583,326,326,326,326,0
|
|
20240902,190700,33206583,326,326,326,326,0
|
|
20240902,190600,33206583,326,326,326,326,0
|
|
20240902,190500,33206583,326,326,326,326,0
|
|
20240902,190400,33206583,326,326,326,326,0
|
|
20240902,190300,33206583,326,326,326,326,0
|
|
20240902,190200,33206583,326,326,326,326,0
|
|
20240902,190100,33206583,326,326,326,326,0
|
|
20240902,190000,33206583,326,326,326,326,0
|
|
20240902,185900,33206583,326,326,326,326,0
|
|
20240902,185800,33206583,326,326,326,326,0
|
|
20240902,185700,33206583,326,326,326,326,0
|
|
20240902,185600,33206583,326,326,326,326,0
|
|
20240902,185500,33206583,326,326,326,326,0
|
|
20240902,185400,33206583,326,326,326,326,0
|
|
20240902,185300,33206583,326,326,326,326,5795
|
|
20240902,185200,33206583,326,326,326,326,0
|
|
20240902,185100,33206583,326,326,326,326,0
|
|
20240902,185000,33206583,326,326,326,326,0
|
|
20240902,184900,33206583,326,326,326,326,0
|
|
20240902,184800,33206583,326,326,326,326,0
|
|
20240902,184700,33206583,326,326,326,326,0
|
|
20240902,184600,33206583,326,326,326,326,0
|
|
20240902,184500,33206583,326,326,326,326,0
|
|
20240902,184400,33206583,326,326,326,326,0
|
|
20240902,184300,33206583,326,326,326,326,0
|
|
20240902,184200,33206583,326,326,326,326,0
|
|
20240902,184100,33206583,326,326,326,326,0
|
|
20240902,184000,33206583,326,326,326,326,0
|
|
20240902,183900,33206583,326,326,326,326,0
|
|
20240902,183800,33206583,326,326,326,326,0
|
|
20240902,183700,33206583,326,326,326,326,0
|
|
20240902,183600,33206583,326,326,326,326,0
|
|
20240902,183500,33206583,326,326,326,326,0
|
|
20240902,183400,33206583,326,326,326,326,0
|
|
20240902,183300,33206583,326,326,326,326,0
|
|
20240902,183200,33206583,326,326,326,326,0
|
|
20240902,183100,33206583,326,326,326,326,0
|
|
20240902,183000,33206583,326,326,326,326,0
|
|
20240902,182900,33206583,326,326,326,326,0
|
|
20240902,182800,33206583,326,326,326,326,0
|
|
20240902,182700,33206583,326,326,326,326,0
|
|
20240902,182600,33206583,326,326,326,326,0
|
|
20240902,182500,33206583,326,326,326,326,0
|
|
20240902,182400,33206583,326,326,326,326,0
|
|
20240902,182300,33206583,326,326,326,326,5795
|
|
20240902,182200,33206583,326,326,326,326,0
|
|
20240902,182100,33206583,326,326,326,326,0
|
|
20240902,182000,33206583,326,326,326,326,0
|
|
20240902,181900,33206583,326,326,326,326,0
|
|
20240902,181800,33206583,326,326,326,326,0
|
|
20240902,181700,33206583,326,326,326,326,0
|
|
20240902,181600,33206583,326,326,326,326,0
|
|
20240902,181500,33206583,326,326,326,326,0
|
|
20240902,181400,33206583,326,326,326,326,0
|
|
20240902,181300,33206583,326,326,326,326,0
|
|
20240902,181200,33206583,326,326,326,326,0
|
|
20240902,181100,33206583,326,326,326,326,0
|
|
20240902,181000,33206583,326,326,326,326,0
|
|
20240902,180900,33206583,326,326,326,326,0
|
|
20240902,180800,33206583,326,326,326,326,0
|
|
20240902,180700,33206583,326,326,326,326,0
|
|
20240902,180600,33206583,326,326,326,326,0
|
|
20240902,180500,33206583,326,326,326,326,0
|
|
20240902,180400,33206583,326,326,326,326,0
|
|
20240902,180300,33206583,326,326,326,326,0
|
|
20240902,180200,33206583,326,326,326,326,0
|
|
20240902,180100,33206583,326,326,326,326,0
|
|
20240902,180000,33206583,326,326,326,326,0
|
|
20240902,175900,33206583,326,326,326,326,0
|
|
20240902,175800,33206583,326,326,326,326,0
|
|
20240902,175700,33206583,326,326,326,326,0
|
|
20240902,175600,33206583,326,326,326,326,0
|
|
20240902,175500,33206583,326,326,326,326,0
|
|
20240902,175400,33206583,326,326,326,326,0
|
|
20240902,175300,33206583,326,326,326,326,5795
|
|
20240902,175200,33206583,326,326,326,326,0
|
|
20240902,175100,33206583,326,326,326,326,0
|
|
20240902,175000,33206583,326,326,326,326,0
|
|
20240902,174900,33206583,326,326,326,326,0
|
|
20240902,174800,33206583,326,326,326,326,0
|
|
20240902,174700,33206583,326,326,326,326,0
|
|
20240902,174600,33206583,326,326,326,326,0
|
|
20240902,174500,33206583,326,326,326,326,0
|
|
20240902,174400,33206583,326,326,326,326,0
|
|
20240902,174300,33206583,326,326,326,326,0
|
|
20240902,174200,33206583,326,326,326,326,0
|
|
20240902,174100,33206583,326,326,326,326,0
|
|
20240902,174000,33206583,326,326,326,326,0
|
|
20240902,173900,33206583,326,326,326,326,0
|
|
20240902,173800,33206583,326,326,326,326,0
|
|
20240902,173700,33206583,326,326,326,326,0
|
|
20240902,173600,33206583,326,326,326,326,0
|
|
20240902,173500,33206583,326,326,326,326,0
|
|
20240902,173400,33206583,326,326,326,326,0
|
|
20240902,173300,33206583,326,326,326,326,0
|
|
20240902,173200,33206583,326,326,326,326,0
|
|
20240902,173100,33206583,326,326,326,326,0
|
|
20240902,173000,33206583,326,326,326,326,0
|
|
20240902,172900,33206583,326,326,326,326,0
|
|
20240902,172800,33206583,326,326,326,326,0
|
|
20240902,172700,33206583,326,326,326,326,0
|
|
20240902,172600,33206583,326,326,326,326,0
|
|
20240902,172500,33206583,326,326,326,326,0
|
|
20240902,172400,33206583,326,326,326,326,0
|
|
20240902,172300,33206583,326,326,326,326,5795
|
|
20240902,172200,33206583,326,326,326,326,0
|
|
20240902,172100,33206583,326,326,326,326,0
|
|
20240902,172000,33206583,326,326,326,326,0
|
|
20240902,171900,33206583,326,326,326,326,0
|
|
20240902,171800,33206583,326,326,326,326,0
|
|
20240902,171700,33206583,326,326,326,326,0
|
|
20240902,171600,33206583,326,326,326,326,0
|
|
20240902,171500,33206583,326,326,326,326,0
|
|
20240902,171400,33206583,326,326,326,326,0
|
|
20240902,171300,33206583,326,326,326,326,0
|
|
20240902,171200,33206583,326,326,326,326,0
|
|
20240902,171100,33206583,326,326,326,326,0
|
|
20240902,171000,33206583,326,326,326,326,0
|
|
20240902,170900,33206583,326,326,326,326,0
|
|
20240902,170800,33206583,326,326,326,326,0
|
|
20240902,170700,33206583,326,326,326,326,0
|
|
20240902,170600,33206583,326,326,326,326,0
|
|
20240902,170500,33206583,326,326,326,326,0
|
|
20240902,170400,33206583,326,326,326,326,0
|
|
20240902,170300,33206583,326,326,326,326,0
|
|
20240902,170200,33206583,326,326,326,326,0
|
|
20240902,170100,33206583,326,326,326,326,0
|
|
20240902,170000,33206583,326,326,326,326,0
|
|
20240902,165900,33206583,326,326,326,326,0
|
|
20240902,165800,33206583,326,326,326,326,0
|
|
20240902,165700,33206583,326,326,326,326,0
|
|
20240902,165600,33206583,326,326,326,326,0
|
|
20240902,165500,33206583,326,326,326,326,0
|
|
20240902,165400,33206583,326,326,326,326,0
|
|
20240902,165300,33206583,326,326,326,326,5795
|
|
20240902,165200,33206583,326,326,326,326,0
|
|
20240902,165100,33206583,326,326,326,326,0
|
|
20240902,165000,33206583,326,326,326,326,0
|
|
20240902,164900,33206583,326,326,326,326,0
|
|
20240902,164800,33206583,326,326,326,326,0
|
|
20240902,164700,33206583,326,326,326,326,0
|
|
20240902,164600,33206583,326,326,326,326,0
|
|
20240902,164500,33206583,326,326,326,326,0
|
|
20240902,164400,33206583,326,326,326,326,0
|
|
20240902,164300,33206583,326,326,326,326,0
|
|
20240902,164200,33206583,326,326,326,326,0
|
|
20240902,164100,33206583,326,326,326,326,0
|
|
20240902,164000,33206583,326,326,326,326,0
|
|
20240902,163900,33206583,326,326,326,326,0
|
|
20240902,163800,33206583,326,326,326,326,0
|
|
20240902,163700,33206583,326,326,326,326,0
|
|
20240902,163600,33206583,326,326,326,326,0
|
|
20240902,163500,33206583,326,326,326,326,0
|
|
20240902,163400,33206583,326,326,326,326,0
|
|
20240902,163300,33206583,326,326,326,326,0
|
|
20240902,163200,33206583,326,326,326,326,0
|
|
20240902,163100,33206583,326,326,326,326,0
|
|
20240902,163000,33206583,326,326,326,326,0
|
|
20240902,162900,33206583,326,326,326,326,0
|
|
20240902,162800,33206583,326,326,326,326,0
|
|
20240902,162700,33206583,326,326,326,326,0
|
|
20240902,162600,33206583,326,326,326,326,0
|
|
20240902,162500,33206583,326,326,326,326,0
|
|
20240902,162400,33206583,326,326,326,326,0
|
|
20240902,162300,33206583,326,326,326,326,5795
|
|
20240902,162200,33206583,326,326,326,326,0
|
|
20240902,162100,33206583,326,326,326,326,0
|
|
20240902,162000,33206583,326,326,326,326,0
|
|
20240902,161900,33206583,326,326,326,326,0
|
|
20240902,161800,33206583,326,326,326,326,0
|
|
20240902,161700,33206583,326,326,326,326,0
|
|
20240902,161600,33206583,326,326,326,326,0
|
|
20240902,161500,33206583,326,326,326,326,0
|
|
20240902,161400,33206583,326,326,326,326,0
|
|
20240902,161300,33206583,326,326,326,326,0
|
|
20240902,161200,33206583,326,326,326,326,0
|
|
20240902,161100,33206583,326,326,326,326,0
|
|
20240902,161000,33206583,326,326,326,326,0
|
|
20240902,160900,33206583,326,326,326,326,0
|
|
20240902,160800,33206583,326,326,326,326,0
|
|
20240902,160700,33206583,326,326,326,326,0
|
|
20240902,160600,33206583,326,326,326,326,0
|
|
20240902,160500,33206583,326,326,326,326,0
|
|
20240902,160400,33206583,326,326,326,326,0
|
|
20240902,160300,33206583,326,326,326,326,0
|
|
20240902,160200,33206583,326,326,326,326,0
|
|
20240902,160100,33206583,326,326,326,326,0
|
|
20240902,160000,33206583,326,326,326,326,0
|
|
20240902,155900,33206583,326,326,326,326,0
|
|
20240902,155800,33206583,326,326,326,326,0
|
|
20240902,155700,33206583,326,326,326,326,0
|
|
20240902,155600,33206583,326,326,326,326,0
|
|
20240902,155500,33206583,326,326,326,326,0
|
|
20240902,155400,33206583,326,326,326,326,0
|
|
20240902,155300,33206583,326,326,326,326,5795
|
|
20240902,155200,33206583,326,326,326,326,0
|
|
20240902,155100,33206583,326,326,326,326,0
|
|
20240902,155000,33206583,326,326,326,326,0
|
|
20240902,154900,33206583,326,326,326,326,0
|
|
20240902,154800,33206583,326,326,326,326,0
|
|
20240902,154700,33206583,326,326,326,326,0
|
|
20240902,154600,33206583,326,326,326,326,0
|
|
20240902,154500,33206583,326,326,326,326,0
|
|
20240902,154400,33206583,326,326,326,326,0
|
|
20240902,154300,33206583,326,326,326,326,0
|
|
20240902,154200,33206583,326,326,326,326,0
|
|
20240902,154100,33206583,326,326,326,326,0
|
|
20240902,154000,33206583,326,326,326,326,0
|
|
20240902,153900,33206583,326,326,326,326,0
|
|
20240902,153800,33206583,326,326,326,326,0
|
|
20240902,153700,33206583,326,326,326,326,0
|
|
20240902,153600,33206583,326,326,326,326,0
|
|
20240902,153500,33206583,326,326,326,326,0
|
|
20240902,153400,33206583,326,326,326,326,0
|
|
20240902,153300,33206583,326,326,326,326,0
|
|
20240902,153200,33206583,326,326,326,326,0
|
|
20240902,153100,33206583,326,326,326,326,0
|
|
20240902,153000,33206583,326,326,326,326,5795
|
|
20240902,152900,31317413,327,327,327,327,0
|
|
20240902,152800,31317413,327,327,327,327,0
|
|
20240902,152700,31317413,327,327,327,327,0
|
|
20240902,152600,31317413,327,327,327,327,0
|
|
20240902,152500,31317413,327,327,327,327,0
|
|
20240902,152400,31317413,327,327,327,327,0
|
|
20240902,152300,31317413,327,327,327,327,0
|
|
20240902,152200,31317413,327,327,327,327,0
|
|
20240902,152100,31317413,327,327,327,327,0
|
|
20240902,152000,31317413,327,327,327,327,0
|
|
20240902,151900,31317413,327,327,327,327,0
|
|
20240902,151800,31317413,327,327,327,327,0
|
|
20240902,151700,31317413,327,327,327,327,0
|
|
20240902,151600,31317413,327,327,327,327,20
|
|
20240902,151500,31310873,327,327,327,327,0
|
|
20240902,151400,31310873,327,327,327,327,0
|
|
20240902,151300,31310873,327,327,327,327,0
|
|
20240902,151200,31310873,327,327,327,327,0
|
|
20240902,151100,31310873,327,327,327,327,0
|
|
20240902,151000,31310873,327,327,327,327,0
|
|
20240902,150900,31310873,327,327,327,327,0
|
|
20240902,150800,31310873,327,327,327,327,304
|
|
20240902,150700,31211465,326,326,326,326,3134
|
|
20240902,150600,30189781,326,326,326,326,0
|
|
20240902,150500,30189781,326,326,326,326,0
|
|
20240902,150400,30189781,326,326,326,326,0
|
|
20240902,150300,30189781,326,326,326,326,0
|
|
20240902,150200,30189781,326,326,326,326,0
|
|
20240902,150100,30189781,326,326,326,326,0
|
|
20240902,150000,30189781,326,326,326,326,0
|
|
20240902,145900,30189781,326,326,326,326,0
|
|
20240902,145800,30189781,326,326,326,326,0
|
|
20240902,145700,30189781,326,326,326,326,0
|
|
20240902,145600,30189781,326,326,326,326,0
|
|
20240902,145500,30189781,326,326,326,326,0
|
|
20240902,145400,30189781,326,326,326,326,0
|
|
20240902,145300,30189781,326,326,326,326,0
|
|
20240902,145200,30189781,326,326,326,326,135
|
|
20240902,145100,30145771,326,326,326,326,1000
|
|
20240902,145000,29819771,326,326,326,326,3128
|
|
20240902,144900,28800043,326,326,326,326,550
|
|
20240902,144800,28620743,326,326,326,326,0
|
|
20240902,144700,28620743,326,326,326,326,50
|
|
20240902,144600,28604443,327,327,327,327,5
|
|
20240902,144500,28602808,326,326,326,326,0
|
|
20240902,144400,28602808,326,326,326,326,0
|
|
20240902,144300,28602808,326,326,326,326,1500
|
|
20240902,144200,28113808,327,327,327,327,0
|
|
20240902,144100,28113808,327,327,327,327,0
|
|
20240902,144000,28113808,327,327,327,327,0
|
|
20240902,143900,28113808,327,327,327,327,0
|
|
20240902,143800,28113808,327,327,327,327,0
|
|
20240902,143700,28113808,327,327,327,327,0
|
|
20240902,143600,28113808,327,327,327,327,3000
|
|
20240902,143500,27132808,327,327,327,327,1
|
|
20240902,143400,27132481,326,326,326,326,0
|
|
20240902,143300,27132481,326,326,326,326,0
|
|
20240902,143200,27132481,326,326,326,326,0
|
|
20240902,143100,27132481,326,326,326,326,0
|
|
20240902,143000,27132481,326,326,326,326,0
|
|
20240902,142900,27132481,326,326,326,326,130
|
|
20240902,142800,27090101,326,326,326,326,0
|
|
20240902,142700,27090101,326,326,326,326,0
|
|
20240902,142600,27090101,326,326,326,326,0
|
|
20240902,142500,27090101,326,326,326,326,0
|
|
20240902,142400,27090101,326,326,326,326,0
|
|
20240902,142300,27090101,326,326,326,326,0
|
|
20240902,142200,27090101,326,326,326,326,0
|
|
20240902,142100,27090101,326,326,326,326,0
|
|
20240902,142000,27090101,326,326,326,326,0
|
|
20240902,141900,27090101,326,326,326,326,0
|
|
20240902,141800,27090101,326,326,326,326,0
|
|
20240902,141700,27090101,326,326,326,326,5
|
|
20240902,141600,27088471,326,326,326,326,0
|
|
20240902,141500,27088471,326,326,326,326,0
|
|
20240902,141400,27088471,326,326,326,326,17
|
|
20240902,141300,27082929,327,327,327,327,75
|
|
20240902,141200,27058404,327,327,327,327,0
|
|
20240902,141100,27058404,327,327,327,327,0
|
|
20240902,141000,27058404,327,327,327,327,0
|
|
20240902,140900,27058404,327,327,327,327,0
|
|
20240902,140800,27058404,327,327,327,327,0
|
|
20240902,140700,27058404,327,327,327,327,0
|
|
20240902,140600,27058404,327,327,327,327,0
|
|
20240902,140500,27058404,327,327,327,327,0
|
|
20240902,140400,27058404,327,327,327,327,0
|
|
20240902,140300,27058404,327,327,327,327,1
|
|
20240902,140200,27058077,326,326,326,326,0
|
|
20240902,140100,27058077,326,326,326,326,0
|
|
20240902,140000,27058077,326,326,326,326,0
|
|
20240902,135900,27058077,326,326,326,326,0
|
|
20240902,135800,27058077,326,326,326,326,1034
|
|
20240902,135700,26720993,326,326,326,326,0
|
|
20240902,135600,26720993,326,326,326,326,0
|
|
20240902,135500,26720993,326,326,326,326,33
|
|
20240902,135400,26710235,327,327,327,327,0
|
|
20240902,135300,26710235,327,327,327,327,0
|
|
20240902,135200,26710235,327,327,327,327,103
|
|
20240902,135100,26676554,327,326,327,326,4
|
|
20240902,135000,26675249,326,326,326,326,0
|
|
20240902,134900,26675249,326,326,326,326,0
|
|
20240902,134800,26675249,326,326,326,326,0
|
|
20240902,134700,26675249,326,326,326,326,0
|
|
20240902,134600,26675249,326,326,326,326,0
|
|
20240902,134500,26675249,326,326,326,326,1
|
|
20240902,134400,26674923,325,325,325,325,0
|
|
20240902,134300,26674923,325,325,325,325,0
|
|
20240902,134200,26674923,325,325,325,325,0
|
|
20240902,134100,26674923,325,325,325,325,0
|
|
20240902,134000,26674923,325,325,325,325,0
|
|
20240902,133900,26674923,325,325,325,325,0
|
|
20240902,133800,26674923,325,325,325,325,0
|
|
20240902,133700,26674923,325,325,325,325,0
|
|
20240902,133600,26674923,325,325,325,325,0
|
|
20240902,133500,26674923,325,325,325,325,0
|
|
20240902,133400,26674923,325,325,325,325,0
|
|
20240902,133300,26674923,325,325,325,325,0
|
|
20240902,133200,26674923,325,325,325,325,5
|
|
20240902,133100,26673298,325,325,325,325,0
|
|
20240902,133000,26673298,325,325,325,325,0
|
|
20240902,132900,26673298,325,325,325,325,0
|
|
20240902,132800,26673298,325,325,325,325,0
|
|
20240902,132700,26673298,325,325,325,325,0
|
|
20240902,132600,26673298,325,325,325,325,0
|
|
20240902,132500,26673298,325,325,325,325,0
|
|
20240902,132400,26673298,325,325,325,325,0
|
|
20240902,132300,26673298,325,325,325,325,0
|
|
20240902,132200,26673298,325,325,325,325,0
|
|
20240902,132100,26673298,325,325,325,325,0
|
|
20240902,132000,26673298,325,325,325,325,0
|
|
20240902,131900,26673298,325,325,325,325,0
|
|
20240902,131800,26673298,325,325,325,325,0
|
|
20240902,131700,26673298,325,325,325,325,1
|
|
20240902,131600,26672973,326,326,326,326,16
|
|
20240902,131500,26667757,326,326,326,326,0
|
|
20240902,131400,26667757,326,326,326,326,0
|
|
20240902,131300,26667757,326,326,326,326,0
|
|
20240902,131200,26667757,326,326,326,326,0
|
|
20240902,131100,26667757,326,326,326,326,0
|
|
20240902,131000,26667757,326,326,326,326,0
|
|
20240902,130900,26667757,326,326,326,326,0
|
|
20240902,130800,26667757,326,326,326,326,0
|
|
20240902,130700,26667757,326,326,326,326,0
|
|
20240902,130600,26667757,326,326,326,326,0
|
|
20240902,130500,26667757,326,326,326,326,0
|
|
20240902,130400,26667757,326,326,326,326,0
|
|
20240902,130300,26667757,326,326,326,326,0
|
|
20240902,130200,26667757,326,326,326,326,0
|
|
20240902,130100,26667757,326,326,326,326,0
|
|
20240902,130000,26667757,326,326,326,326,2
|
|
20240902,125900,26667105,324,324,324,324,0
|
|
20240902,125800,26667105,324,324,324,324,0
|
|
20240902,125700,26667105,324,325,325,324,543
|
|
20240902,125600,26490644,324,324,324,324,0
|
|
20240902,125500,26490644,324,324,324,324,0
|
|
20240902,125400,26490644,324,324,324,324,0
|
|
20240902,125300,26490644,324,324,324,324,0
|
|
20240902,125200,26490644,324,324,324,324,0
|
|
20240902,125100,26490644,324,324,324,324,0
|
|
20240902,125000,26490644,324,324,324,324,0
|
|
20240902,124900,26490644,324,324,324,324,0
|
|
20240902,124800,26490644,324,324,324,324,0
|
|
20240902,124700,26490644,324,324,324,324,0
|
|
20240902,124600,26490644,324,324,324,324,0
|
|
20240902,124500,26490644,324,324,324,324,0
|
|
20240902,124400,26490644,324,324,324,324,0
|
|
20240902,124300,26490644,324,324,324,324,0
|
|
20240902,124200,26490644,324,324,324,324,0
|
|
20240902,124100,26490644,324,324,324,324,0
|
|
20240902,124000,26490644,324,324,324,324,0
|
|
20240902,123900,26490644,324,324,324,324,0
|
|
20240902,123800,26490644,324,324,324,324,0
|
|
20240902,123700,26490644,324,324,324,324,0
|
|
20240902,123600,26490644,324,324,324,324,0
|
|
20240902,123500,26490644,324,324,324,324,0
|
|
20240902,123400,26490644,324,325,325,324,1000
|
|
20240902,123300,26166521,325,325,325,325,0
|
|
20240902,123200,26166521,325,325,325,325,0
|
|
20240902,123100,26166521,325,325,325,325,0
|
|
20240902,123000,26166521,325,325,325,325,0
|
|
20240902,122900,26166521,325,325,325,325,0
|
|
20240902,122800,26166521,325,325,325,325,0
|
|
20240902,122700,26166521,325,325,325,325,0
|
|
20240902,122600,26166521,325,325,325,325,0
|
|
20240902,122500,26166521,325,325,325,325,0
|
|
20240902,122400,26166521,325,325,325,325,0
|
|
20240902,122300,26166521,325,325,325,325,0
|
|
20240902,122200,26166521,325,325,325,325,0
|
|
20240902,122100,26166521,325,325,325,325,0
|
|
20240902,122000,26166521,325,325,325,325,0
|
|
20240902,121900,26166521,325,325,325,325,0
|
|
20240902,121800,26166521,325,325,325,325,0
|
|
20240902,121700,26166521,325,325,325,325,0
|
|
20240902,121600,26166521,325,325,325,325,0
|
|
20240902,121500,26166521,325,325,325,325,0
|
|
20240902,121400,26166521,325,325,325,325,0
|
|
20240902,121300,26166521,325,325,325,325,0
|
|
20240902,121200,26166521,325,325,325,325,0
|
|
20240902,121100,26166521,325,325,325,325,0
|
|
20240902,121000,26166521,325,325,325,325,2392
|
|
20240902,120900,25389121,327,327,327,327,0
|
|
20240902,120800,25389121,327,327,327,327,0
|
|
20240902,120700,25389121,327,327,327,327,0
|
|
20240902,120600,25389121,327,327,327,327,0
|
|
20240902,120500,25389121,327,327,327,327,0
|
|
20240902,120400,25389121,327,327,327,327,0
|
|
20240902,120300,25389121,327,327,327,327,0
|
|
20240902,120200,25389121,327,327,327,327,0
|
|
20240902,120100,25389121,327,327,327,327,0
|
|
20240902,120000,25389121,327,327,327,327,0
|
|
20240902,115900,25389121,327,327,327,327,0
|
|
20240902,115800,25389121,327,327,327,327,0
|
|
20240902,115700,25389121,327,327,327,327,100
|
|
20240902,115600,25356421,327,327,327,327,0
|
|
20240902,115500,25356421,327,327,327,327,0
|
|
20240902,115400,25356421,327,327,327,327,0
|
|
20240902,115300,25356421,327,327,327,327,0
|
|
20240902,115200,25356421,327,327,327,327,0
|
|
20240902,115100,25356421,327,327,327,327,0
|
|
20240902,115000,25356421,327,327,327,327,0
|
|
20240902,114900,25356421,327,327,327,327,0
|
|
20240902,114800,25356421,327,327,327,327,0
|
|
20240902,114700,25356421,327,327,327,327,0
|
|
20240902,114600,25356421,327,327,327,327,0
|
|
20240902,114500,25356421,327,327,327,327,0
|
|
20240902,114400,25356421,327,327,327,327,20
|
|
20240902,114300,25349881,325,325,325,325,0
|
|
20240902,114200,25349881,325,325,325,325,0
|
|
20240902,114100,25349881,325,325,325,325,2
|
|
20240902,114000,25349231,325,325,325,325,0
|
|
20240902,113900,25349231,325,325,325,325,0
|
|
20240902,113800,25349231,325,325,325,325,0
|
|
20240902,113700,25349231,325,325,325,325,0
|
|
20240902,113600,25349231,325,325,325,325,0
|
|
20240902,113500,25349231,325,325,325,325,0
|
|
20240902,113400,25349231,325,325,325,325,0
|
|
20240902,113300,25349231,325,325,325,325,12374
|
|
20240902,113200,21327681,326,326,326,326,0
|
|
20240902,113100,21327681,326,326,326,326,0
|
|
20240902,113000,21327681,326,326,326,326,0
|
|
20240902,112900,21327681,326,326,326,326,195
|
|
20240902,112800,21264111,326,326,326,326,2027
|
|
20240902,112700,20603309,326,326,326,326,0
|
|
20240902,112600,20603309,326,326,326,326,0
|
|
20240902,112500,20603309,326,326,326,326,0
|
|
20240902,112400,20603309,326,326,326,326,0
|
|
20240902,112300,20603309,326,326,326,326,6
|
|
20240902,112200,20601353,326,326,326,326,0
|
|
20240902,112100,20601353,326,327,327,326,3881
|
|
20240902,112000,19332841,328,328,328,328,0
|
|
20240902,111900,19332841,328,328,328,328,105
|
|
20240902,111800,19298401,327,327,327,327,0
|
|
20240902,111700,19298401,327,327,327,327,0
|
|
20240902,111600,19298401,327,327,327,327,0
|
|
20240902,111500,19298401,327,327,327,327,0
|
|
20240902,111400,19298401,327,327,327,327,0
|
|
20240902,111300,19298401,327,327,327,327,35
|
|
20240902,111200,19286956,327,327,327,327,0
|
|
20240902,111100,19286956,327,327,327,327,0
|
|
20240902,111000,19286956,327,327,327,327,0
|
|
20240902,110900,19286956,327,327,327,327,0
|
|
20240902,110800,19286956,327,327,327,327,0
|
|
20240902,110700,19286956,327,328,328,327,12314
|
|
20240902,110600,15251848,328,328,328,328,0
|
|
20240902,110500,15251848,328,328,328,328,0
|
|
20240902,110400,15251848,328,328,328,328,1
|
|
20240902,110300,15251520,328,328,328,328,60
|
|
20240902,110200,15231840,328,328,328,328,117
|
|
20240902,110100,15193464,328,328,328,328,181
|
|
20240902,110000,15134096,329,329,329,329,0
|
|
20240902,105900,15134096,329,329,329,329,0
|
|
20240902,105800,15134096,329,329,329,329,0
|
|
20240902,105700,15134096,329,329,329,329,300
|
|
20240902,105600,15035396,329,329,329,329,0
|
|
20240902,105500,15035396,329,329,329,329,0
|
|
20240902,105400,15035396,329,329,329,329,0
|
|
20240902,105300,15035396,329,329,329,329,0
|
|
20240902,105200,15035396,329,329,329,329,0
|
|
20240902,105100,15035396,329,329,329,329,0
|
|
20240902,105000,15035396,329,329,329,329,0
|
|
20240902,104900,15035396,329,329,329,329,0
|
|
20240902,104800,15035396,329,329,329,329,0
|
|
20240902,104700,15035396,329,329,329,329,0
|
|
20240902,104600,15035396,329,329,329,329,3
|
|
20240902,104500,15034409,329,329,329,329,2000
|
|
20240902,104400,14376409,329,329,329,329,6
|
|
20240902,104300,14374435,328,328,328,328,0
|
|
20240902,104200,14374435,328,328,328,328,0
|
|
20240902,104100,14374435,328,328,328,328,0
|
|
20240902,104000,14374435,328,328,328,328,106
|
|
20240902,103900,14339667,329,329,329,329,0
|
|
20240902,103800,14339667,329,329,329,329,0
|
|
20240902,103700,14339667,329,329,329,329,27
|
|
20240902,103600,14330784,329,329,329,329,1005
|
|
20240902,103500,14000139,329,329,329,329,0
|
|
20240902,103400,14000139,329,329,329,329,0
|
|
20240902,103300,14000139,329,329,329,329,0
|
|
20240902,103200,14000139,329,329,329,329,0
|
|
20240902,103100,14000139,329,329,329,329,0
|
|
20240902,103000,14000139,329,329,329,329,20
|
|
20240902,102900,13993559,328,328,328,328,115
|
|
20240902,102800,13955839,329,329,329,329,0
|
|
20240902,102700,13955839,329,329,329,329,0
|
|
20240902,102600,13955839,329,329,329,329,0
|
|
20240902,102500,13955839,329,329,329,329,50
|
|
20240902,102400,13939389,329,329,329,329,0
|
|
20240902,102300,13939389,329,329,329,329,0
|
|
20240902,102200,13939389,329,329,329,329,0
|
|
20240902,102100,13939389,329,329,329,329,0
|
|
20240902,102000,13939389,329,328,329,328,67
|
|
20240902,101900,13917402,329,329,329,329,0
|
|
20240902,101800,13917402,329,328,329,328,6020
|
|
20240902,101700,11939158,328,327,328,327,4300
|
|
20240902,101600,10528911,327,327,327,327,0
|
|
20240902,101500,10528911,327,327,327,327,14
|
|
20240902,101400,10524333,328,327,328,327,1100
|
|
20240902,101300,10164533,327,327,327,327,0
|
|
20240902,101200,10164533,327,327,327,327,0
|
|
20240902,101100,10164533,327,327,327,327,160
|
|
20240902,101000,10112213,326,326,326,326,200
|
|
20240902,100900,10047013,327,327,327,327,0
|
|
20240902,100800,10047013,327,327,327,327,0
|
|
20240902,100700,10047013,327,327,327,327,0
|
|
20240902,100600,10047013,327,327,327,327,1
|
|
20240902,100500,10046686,326,326,326,326,444
|
|
20240902,100400,9901942,327,327,327,327,26
|
|
20240902,100300,9893440,327,327,327,327,0
|
|
20240902,100200,9893440,327,327,327,327,0
|
|
20240902,100100,9893440,327,327,327,327,20
|
|
20240902,100000,9886900,325,325,325,325,3096
|
|
20240902,095900,8880700,325,327,327,325,7000
|
|
20240902,095800,6605598,328,328,328,328,50
|
|
20240902,095700,6589198,328,328,328,328,0
|
|
20240902,095600,6589198,328,328,328,328,1
|
|
20240902,095500,6588870,325,325,325,325,0
|
|
20240902,095400,6588870,325,325,325,325,0
|
|
20240902,095300,6588870,325,325,325,325,0
|
|
20240902,095200,6588870,325,327,327,325,794
|
|
20240902,095100,6330818,327,327,327,327,167
|
|
20240902,095000,6276209,327,327,327,327,9
|
|
20240902,094900,6273266,329,329,329,329,91
|
|
20240902,094800,6243327,329,329,329,327,330
|
|
20240902,094700,6135408,329,328,329,328,233
|
|
20240902,094600,6058972,327,328,328,327,660
|
|
20240902,094500,5843151,326,326,326,326,0
|
|
20240902,094400,5843151,326,326,326,326,0
|
|
20240902,094300,5843151,326,326,326,326,101
|
|
20240902,094200,5810225,325,325,325,325,5
|
|
20240902,094100,5808600,328,328,328,328,500
|
|
20240902,094000,5644600,328,328,328,328,8
|
|
20240902,093900,5641976,328,328,328,328,0
|
|
20240902,093800,5641976,328,328,328,328,1
|
|
20240902,093700,5641648,328,325,328,325,3
|
|
20240902,093600,5640668,325,325,325,325,500
|
|
20240902,093500,5478168,325,325,325,325,0
|
|
20240902,093400,5478168,325,325,325,325,120
|
|
20240902,093300,5439168,325,325,325,325,0
|
|
20240902,093200,5439168,325,326,326,325,155
|
|
20240902,093100,5388772,325,326,326,325,1635
|
|
20240902,093000,4856510,327,327,327,327,88
|
|
20240902,092900,4827734,326,326,326,326,0
|
|
20240902,092800,4827734,326,326,326,326,715
|
|
20240902,092700,4594644,326,326,326,326,0
|
|
20240902,092600,4594644,326,326,326,326,40
|
|
20240902,092500,4581604,326,326,326,326,0
|
|
20240902,092400,4581604,326,326,326,326,0
|
|
20240902,092300,4581604,326,326,326,326,9403
|
|
20240902,092200,1516226,327,327,327,327,192
|
|
20240902,092100,1453442,327,327,327,327,0
|
|
20240902,092000,1453442,327,327,327,327,0
|
|
20240902,091900,1453442,327,327,327,327,0
|
|
20240902,091800,1453442,327,327,327,327,0
|
|
20240902,091700,1453442,327,327,327,327,0
|
|
20240902,091600,1453442,327,327,327,327,0
|
|
20240902,091500,1453442,327,327,327,327,0
|
|
20240902,091400,1453442,327,327,327,327,2937
|
|
20240902,091300,493043,327,328,328,327,3
|
|
20240902,091200,492061,327,327,327,327,0
|
|
20240902,091100,492061,327,327,327,327,0
|
|
20240902,091000,492061,327,327,327,327,1
|
|
20240902,090900,491734,327,327,327,327,0
|
|
20240902,090800,491734,327,327,327,327,0
|
|
20240902,090700,491734,327,327,327,327,0
|
|
20240902,090600,491734,327,327,327,327,0
|
|
20240902,090500,491734,327,327,327,327,0
|
|
20240902,090400,491734,327,327,327,327,0
|
|
20240902,090300,491734,327,327,327,327,0
|
|
20240902,090200,491734,327,327,327,327,0
|
|
20240902,090100,491734,327,329,329,327,1124
|
|
20240902,090000,122009,329,331,331,329,369
|