626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192300,66167873,325,325,325,325,1053
|
|
20240903,192200,66167873,325,325,325,325,0
|
|
20240903,192100,66167873,325,325,325,325,0
|
|
20240903,192000,66167873,325,325,325,325,0
|
|
20240903,191900,66167873,325,325,325,325,0
|
|
20240903,191800,66167873,325,325,325,325,0
|
|
20240903,191700,66167873,325,325,325,325,0
|
|
20240903,191600,66167873,325,325,325,325,0
|
|
20240903,191500,66167873,325,325,325,325,0
|
|
20240903,191400,66167873,325,325,325,325,0
|
|
20240903,191300,66167873,325,325,325,325,0
|
|
20240903,191200,66167873,325,325,325,325,0
|
|
20240903,191100,66167873,325,325,325,325,0
|
|
20240903,191000,66167873,325,325,325,325,0
|
|
20240903,190900,66167873,325,325,325,325,0
|
|
20240903,190800,66167873,325,325,325,325,0
|
|
20240903,190700,66167873,325,325,325,325,0
|
|
20240903,190600,66167873,325,325,325,325,0
|
|
20240903,190500,66167873,325,325,325,325,0
|
|
20240903,190400,66167873,325,325,325,325,0
|
|
20240903,190300,66167873,325,325,325,325,0
|
|
20240903,190200,66167873,325,325,325,325,0
|
|
20240903,190100,66167873,325,325,325,325,0
|
|
20240903,190000,66167873,325,325,325,325,0
|
|
20240903,185900,66167873,325,325,325,325,0
|
|
20240903,185800,66167873,325,325,325,325,0
|
|
20240903,185700,66167873,325,325,325,325,0
|
|
20240903,185600,66167873,325,325,325,325,0
|
|
20240903,185500,66167873,325,325,325,325,0
|
|
20240903,185400,66167873,325,325,325,325,0
|
|
20240903,185300,66167873,325,325,325,325,1053
|
|
20240903,185200,66167873,325,325,325,325,0
|
|
20240903,185100,66167873,325,325,325,325,0
|
|
20240903,185000,66167873,325,325,325,325,0
|
|
20240903,184900,66167873,325,325,325,325,0
|
|
20240903,184800,66167873,325,325,325,325,0
|
|
20240903,184700,66167873,325,325,325,325,0
|
|
20240903,184600,66167873,325,325,325,325,0
|
|
20240903,184500,66167873,325,325,325,325,0
|
|
20240903,184400,66167873,325,325,325,325,0
|
|
20240903,184300,66167873,325,325,325,325,0
|
|
20240903,184200,66167873,325,325,325,325,0
|
|
20240903,184100,66167873,325,325,325,325,0
|
|
20240903,184000,66167873,325,325,325,325,0
|
|
20240903,183900,66167873,325,325,325,325,0
|
|
20240903,183800,66167873,325,325,325,325,0
|
|
20240903,183700,66167873,325,325,325,325,0
|
|
20240903,183600,66167873,325,325,325,325,0
|
|
20240903,183500,66167873,325,325,325,325,0
|
|
20240903,183400,66167873,325,325,325,325,0
|
|
20240903,183300,66167873,325,325,325,325,0
|
|
20240903,183200,66167873,325,325,325,325,0
|
|
20240903,183100,66167873,325,325,325,325,0
|
|
20240903,183000,66167873,325,325,325,325,0
|
|
20240903,182900,66167873,325,325,325,325,0
|
|
20240903,182800,66167873,325,325,325,325,0
|
|
20240903,182700,66167873,325,325,325,325,0
|
|
20240903,182600,66167873,325,325,325,325,0
|
|
20240903,182500,66167873,325,325,325,325,0
|
|
20240903,182400,66167873,325,325,325,325,0
|
|
20240903,182300,66167873,325,325,325,325,1053
|
|
20240903,182200,66167873,325,325,325,325,0
|
|
20240903,182100,66167873,325,325,325,325,0
|
|
20240903,182000,66167873,325,325,325,325,0
|
|
20240903,181900,66167873,325,325,325,325,0
|
|
20240903,181800,66167873,325,325,325,325,0
|
|
20240903,181700,66167873,325,325,325,325,0
|
|
20240903,181600,66167873,325,325,325,325,0
|
|
20240903,181500,66167873,325,325,325,325,0
|
|
20240903,181400,66167873,325,325,325,325,0
|
|
20240903,181300,66167873,325,325,325,325,0
|
|
20240903,181200,66167873,325,325,325,325,0
|
|
20240903,181100,66167873,325,325,325,325,0
|
|
20240903,181000,66167873,325,325,325,325,0
|
|
20240903,180900,66167873,325,325,325,325,0
|
|
20240903,180800,66167873,325,325,325,325,0
|
|
20240903,180700,66167873,325,325,325,325,0
|
|
20240903,180600,66167873,325,325,325,325,0
|
|
20240903,180500,66167873,325,325,325,325,0
|
|
20240903,180400,66167873,325,325,325,325,0
|
|
20240903,180300,66167873,325,325,325,325,0
|
|
20240903,180200,66167873,325,325,325,325,0
|
|
20240903,180100,66167873,325,325,325,325,0
|
|
20240903,180000,66167873,325,325,325,325,0
|
|
20240903,175900,66167873,325,325,325,325,0
|
|
20240903,175800,66167873,325,325,325,325,0
|
|
20240903,175700,66167873,325,325,325,325,0
|
|
20240903,175600,66167873,325,325,325,325,0
|
|
20240903,175500,66167873,325,325,325,325,0
|
|
20240903,175400,66167873,325,325,325,325,0
|
|
20240903,175300,66167873,325,325,325,325,1053
|
|
20240903,175200,66167873,325,325,325,325,0
|
|
20240903,175100,66167873,325,325,325,325,0
|
|
20240903,175000,66167873,325,325,325,325,0
|
|
20240903,174900,66167873,325,325,325,325,0
|
|
20240903,174800,66167873,325,325,325,325,0
|
|
20240903,174700,66167873,325,325,325,325,0
|
|
20240903,174600,66167873,325,325,325,325,0
|
|
20240903,174500,66167873,325,325,325,325,0
|
|
20240903,174400,66167873,325,325,325,325,0
|
|
20240903,174300,66167873,325,325,325,325,0
|
|
20240903,174200,66167873,325,325,325,325,0
|
|
20240903,174100,66167873,325,325,325,325,0
|
|
20240903,174000,66167873,325,325,325,325,0
|
|
20240903,173900,66167873,325,325,325,325,0
|
|
20240903,173800,66167873,325,325,325,325,0
|
|
20240903,173700,66167873,325,325,325,325,0
|
|
20240903,173600,66167873,325,325,325,325,0
|
|
20240903,173500,66167873,325,325,325,325,0
|
|
20240903,173400,66167873,325,325,325,325,0
|
|
20240903,173300,66167873,325,325,325,325,0
|
|
20240903,173200,66167873,325,325,325,325,0
|
|
20240903,173100,66167873,325,325,325,325,0
|
|
20240903,173000,66167873,325,325,325,325,0
|
|
20240903,172900,66167873,325,325,325,325,0
|
|
20240903,172800,66167873,325,325,325,325,0
|
|
20240903,172700,66167873,325,325,325,325,0
|
|
20240903,172600,66167873,325,325,325,325,0
|
|
20240903,172500,66167873,325,325,325,325,0
|
|
20240903,172400,66167873,325,325,325,325,0
|
|
20240903,172300,66167873,325,325,325,325,1053
|
|
20240903,172200,66167873,325,325,325,325,0
|
|
20240903,172100,66167873,325,325,325,325,0
|
|
20240903,172000,66167873,325,325,325,325,0
|
|
20240903,171900,66167873,325,325,325,325,0
|
|
20240903,171800,66167873,325,325,325,325,0
|
|
20240903,171700,66167873,325,325,325,325,0
|
|
20240903,171600,66167873,325,325,325,325,0
|
|
20240903,171500,66167873,325,325,325,325,0
|
|
20240903,171400,66167873,325,325,325,325,0
|
|
20240903,171300,66167873,325,325,325,325,0
|
|
20240903,171200,66167873,325,325,325,325,0
|
|
20240903,171100,66167873,325,325,325,325,0
|
|
20240903,171000,66167873,325,325,325,325,0
|
|
20240903,170900,66167873,325,325,325,325,0
|
|
20240903,170800,66167873,325,325,325,325,0
|
|
20240903,170700,66167873,325,325,325,325,0
|
|
20240903,170600,66167873,325,325,325,325,0
|
|
20240903,170500,66167873,325,325,325,325,0
|
|
20240903,170400,66167873,325,325,325,325,0
|
|
20240903,170300,66167873,325,325,325,325,0
|
|
20240903,170200,66167873,325,325,325,325,0
|
|
20240903,170100,66167873,325,325,325,325,0
|
|
20240903,170000,66167873,325,325,325,325,0
|
|
20240903,165900,66167873,325,325,325,325,0
|
|
20240903,165800,66167873,325,325,325,325,0
|
|
20240903,165700,66167873,325,325,325,325,0
|
|
20240903,165600,66167873,325,325,325,325,0
|
|
20240903,165500,66167873,325,325,325,325,0
|
|
20240903,165400,66167873,325,325,325,325,0
|
|
20240903,165300,66167873,325,325,325,325,1053
|
|
20240903,165200,66167873,325,325,325,325,0
|
|
20240903,165100,66167873,325,325,325,325,0
|
|
20240903,165000,66167873,325,325,325,325,0
|
|
20240903,164900,66167873,325,325,325,325,0
|
|
20240903,164800,66167873,325,325,325,325,0
|
|
20240903,164700,66167873,325,325,325,325,0
|
|
20240903,164600,66167873,325,325,325,325,0
|
|
20240903,164500,66167873,325,325,325,325,0
|
|
20240903,164400,66167873,325,325,325,325,0
|
|
20240903,164300,66167873,325,325,325,325,0
|
|
20240903,164200,66167873,325,325,325,325,0
|
|
20240903,164100,66167873,325,325,325,325,0
|
|
20240903,164000,66167873,325,325,325,325,0
|
|
20240903,163900,66167873,325,325,325,325,0
|
|
20240903,163800,66167873,325,325,325,325,0
|
|
20240903,163700,66167873,325,325,325,325,0
|
|
20240903,163600,66167873,325,325,325,325,0
|
|
20240903,163500,66167873,325,325,325,325,0
|
|
20240903,163400,66167873,325,325,325,325,0
|
|
20240903,163300,66167873,325,325,325,325,0
|
|
20240903,163200,66167873,325,325,325,325,0
|
|
20240903,163100,66167873,325,325,325,325,0
|
|
20240903,163000,66167873,325,325,325,325,0
|
|
20240903,162900,66167873,325,325,325,325,0
|
|
20240903,162800,66167873,325,325,325,325,0
|
|
20240903,162700,66167873,325,325,325,325,0
|
|
20240903,162600,66167873,325,325,325,325,0
|
|
20240903,162500,66167873,325,325,325,325,0
|
|
20240903,162400,66167873,325,325,325,325,0
|
|
20240903,162300,66167873,325,325,325,325,1053
|
|
20240903,162200,66167873,325,325,325,325,0
|
|
20240903,162100,66167873,325,325,325,325,0
|
|
20240903,162000,66167873,325,325,325,325,0
|
|
20240903,161900,66167873,325,325,325,325,0
|
|
20240903,161800,66167873,325,325,325,325,0
|
|
20240903,161700,66167873,325,325,325,325,0
|
|
20240903,161600,66167873,325,325,325,325,0
|
|
20240903,161500,66167873,325,325,325,325,0
|
|
20240903,161400,66167873,325,325,325,325,0
|
|
20240903,161300,66167873,325,325,325,325,0
|
|
20240903,161200,66167873,325,325,325,325,0
|
|
20240903,161100,66167873,325,325,325,325,0
|
|
20240903,161000,66167873,325,325,325,325,0
|
|
20240903,160900,66167873,325,325,325,325,0
|
|
20240903,160800,66167873,325,325,325,325,0
|
|
20240903,160700,66167873,325,325,325,325,0
|
|
20240903,160600,66167873,325,325,325,325,0
|
|
20240903,160500,66167873,325,325,325,325,0
|
|
20240903,160400,66167873,325,325,325,325,0
|
|
20240903,160300,66167873,325,325,325,325,0
|
|
20240903,160200,66167873,325,325,325,325,0
|
|
20240903,160100,66167873,325,325,325,325,0
|
|
20240903,160000,66167873,325,325,325,325,0
|
|
20240903,155900,66167873,325,325,325,325,0
|
|
20240903,155800,66167873,325,325,325,325,0
|
|
20240903,155700,66167873,325,325,325,325,0
|
|
20240903,155600,66167873,325,325,325,325,0
|
|
20240903,155500,66167873,325,325,325,325,0
|
|
20240903,155400,66167873,325,325,325,325,0
|
|
20240903,155300,66167873,325,325,325,325,1053
|
|
20240903,155200,66167873,325,325,325,325,0
|
|
20240903,155100,66167873,325,325,325,325,0
|
|
20240903,155000,66167873,325,325,325,325,0
|
|
20240903,154900,66167873,325,325,325,325,0
|
|
20240903,154800,66167873,325,325,325,325,0
|
|
20240903,154700,66167873,325,325,325,325,0
|
|
20240903,154600,66167873,325,325,325,325,0
|
|
20240903,154500,66167873,325,325,325,325,0
|
|
20240903,154400,66167873,325,325,325,325,0
|
|
20240903,154300,66167873,325,325,325,325,0
|
|
20240903,154200,66167873,325,325,325,325,0
|
|
20240903,154100,66167873,325,325,325,325,0
|
|
20240903,154000,66167873,325,325,325,325,0
|
|
20240903,153900,66167873,325,325,325,325,0
|
|
20240903,153800,66167873,325,325,325,325,0
|
|
20240903,153700,66167873,325,325,325,325,0
|
|
20240903,153600,66167873,325,325,325,325,0
|
|
20240903,153500,66167873,325,325,325,325,0
|
|
20240903,153400,66167873,325,325,325,325,0
|
|
20240903,153300,66167873,325,325,325,325,0
|
|
20240903,153200,66167873,325,325,325,325,0
|
|
20240903,153100,66167873,325,325,325,325,0
|
|
20240903,153000,66167873,325,325,325,325,1053
|
|
20240903,152900,65825648,325,325,325,325,0
|
|
20240903,152800,65825648,325,325,325,325,0
|
|
20240903,152700,65825648,325,325,325,325,0
|
|
20240903,152600,65825648,325,325,325,325,0
|
|
20240903,152500,65825648,325,325,325,325,0
|
|
20240903,152400,65825648,325,325,325,325,0
|
|
20240903,152300,65825648,325,325,325,325,0
|
|
20240903,152200,65825648,325,325,325,325,0
|
|
20240903,152100,65825648,325,325,325,325,0
|
|
20240903,152000,65825648,325,325,325,325,0
|
|
20240903,151900,65825648,325,325,325,325,302
|
|
20240903,151800,65727498,324,323,324,323,1521
|
|
20240903,151700,65235786,324,323,324,323,465
|
|
20240903,151600,65085590,323,323,323,323,0
|
|
20240903,151500,65085590,323,323,323,323,0
|
|
20240903,151400,65085590,323,323,323,323,0
|
|
20240903,151300,65085590,323,323,323,323,0
|
|
20240903,151200,65085590,323,323,323,323,0
|
|
20240903,151100,65085590,323,323,323,323,0
|
|
20240903,151000,65085590,323,323,323,323,0
|
|
20240903,150900,65085590,323,323,323,323,312
|
|
20240903,150800,64984814,323,323,323,323,0
|
|
20240903,150700,64984814,323,323,323,323,20
|
|
20240903,150600,64978354,322,322,322,322,167
|
|
20240903,150500,64924580,320,320,320,320,0
|
|
20240903,150400,64924580,320,320,320,320,1500
|
|
20240903,150300,64444580,320,320,320,320,933
|
|
20240903,150200,64146020,319,320,320,319,3131
|
|
20240903,150100,63145664,323,323,323,323,0
|
|
20240903,150000,63145664,323,323,323,323,0
|
|
20240903,145900,63145664,323,323,323,323,107
|
|
20240903,145800,63111103,322,321,322,321,1400
|
|
20240903,145700,62661003,320,320,320,320,1042
|
|
20240903,145600,62327563,318,318,318,318,0
|
|
20240903,145500,62327563,318,319,319,318,559
|
|
20240903,145400,62149642,319,322,322,319,9441
|
|
20240903,145300,59128888,321,321,321,321,0
|
|
20240903,145200,59128888,321,321,321,321,0
|
|
20240903,145100,59128888,321,321,321,321,0
|
|
20240903,145000,59128888,321,321,321,321,0
|
|
20240903,144900,59128888,321,321,321,321,0
|
|
20240903,144800,59128888,321,321,321,321,0
|
|
20240903,144700,59128888,321,321,321,321,0
|
|
20240903,144600,59128888,321,321,321,321,0
|
|
20240903,144500,59128888,321,321,321,321,42
|
|
20240903,144400,59115406,324,324,324,324,0
|
|
20240903,144300,59115406,324,324,324,324,1
|
|
20240903,144200,59115082,324,324,324,324,0
|
|
20240903,144100,59115082,324,324,324,324,0
|
|
20240903,144000,59115082,324,324,324,324,0
|
|
20240903,143900,59115082,324,324,324,324,1
|
|
20240903,143800,59114758,322,321,322,321,1356
|
|
20240903,143700,58678869,321,321,321,321,200
|
|
20240903,143600,58614669,321,322,322,321,2002
|
|
20240903,143500,57971025,323,323,323,323,593
|
|
20240903,143400,57779486,325,325,325,325,0
|
|
20240903,143300,57779486,325,325,325,325,0
|
|
20240903,143200,57779486,325,325,325,325,0
|
|
20240903,143100,57779486,325,324,325,324,12
|
|
20240903,143000,57775588,324,324,324,324,20
|
|
20240903,142900,57769108,325,325,325,325,0
|
|
20240903,142800,57769108,325,325,325,325,0
|
|
20240903,142700,57769108,325,325,325,325,0
|
|
20240903,142600,57769108,325,325,325,325,1547
|
|
20240903,142500,57266333,325,325,325,325,1
|
|
20240903,142400,57266008,323,323,323,323,544
|
|
20240903,142300,57090296,325,325,325,325,0
|
|
20240903,142200,57090296,325,325,325,325,0
|
|
20240903,142100,57090296,325,325,325,325,1
|
|
20240903,142000,57089971,323,324,324,323,2053
|
|
20240903,141900,56426800,323,323,323,323,1
|
|
20240903,141800,56426477,324,324,324,324,0
|
|
20240903,141700,56426477,324,324,324,324,500
|
|
20240903,141600,56264477,324,324,324,324,110
|
|
20240903,141500,56228837,323,324,324,323,939
|
|
20240903,141400,55925530,323,323,323,323,0
|
|
20240903,141300,55925530,323,323,323,323,0
|
|
20240903,141200,55925530,323,323,323,323,0
|
|
20240903,141100,55925530,323,323,323,323,0
|
|
20240903,141000,55925530,323,323,323,323,0
|
|
20240903,140900,55925530,323,324,324,323,2001
|
|
20240903,140800,55279206,324,324,324,324,0
|
|
20240903,140700,55279206,324,324,324,324,0
|
|
20240903,140600,55279206,324,324,324,324,0
|
|
20240903,140500,55279206,324,324,324,324,0
|
|
20240903,140400,55279206,324,324,324,324,0
|
|
20240903,140300,55279206,324,324,324,324,0
|
|
20240903,140200,55279206,324,324,324,324,1
|
|
20240903,140100,55278882,322,322,322,322,200
|
|
20240903,140000,55214482,322,322,322,322,1720
|
|
20240903,135900,54660642,321,321,321,321,4310
|
|
20240903,135800,53277132,321,321,321,321,1001
|
|
20240903,135700,52955811,321,321,321,321,0
|
|
20240903,135600,52955811,321,321,321,321,74
|
|
20240903,135500,52932057,321,321,321,321,100
|
|
20240903,135400,52899957,321,321,321,321,100
|
|
20240903,135300,52867857,321,321,321,321,0
|
|
20240903,135200,52867857,321,320,321,320,2
|
|
20240903,135100,52867216,320,320,320,320,104
|
|
20240903,135000,52833936,321,321,321,321,197
|
|
20240903,134900,52770699,321,321,321,321,100
|
|
20240903,134800,52738599,321,321,321,321,0
|
|
20240903,134700,52738599,321,321,321,321,0
|
|
20240903,134600,52738599,321,321,321,321,0
|
|
20240903,134500,52738599,321,321,321,321,100
|
|
20240903,134400,52706499,320,320,320,320,0
|
|
20240903,134300,52706499,320,320,320,320,400
|
|
20240903,134200,52578499,321,321,321,321,0
|
|
20240903,134100,52578499,321,321,321,321,0
|
|
20240903,134000,52578499,321,321,321,321,0
|
|
20240903,133900,52578499,321,321,321,321,2
|
|
20240903,133800,52577857,321,321,321,321,4
|
|
20240903,133700,52576573,321,321,321,321,0
|
|
20240903,133600,52576573,321,321,321,321,0
|
|
20240903,133500,52576573,321,321,321,321,0
|
|
20240903,133400,52576573,321,321,321,321,100
|
|
20240903,133300,52544473,321,321,321,321,0
|
|
20240903,133200,52544473,321,321,321,321,200
|
|
20240903,133100,52480273,321,321,321,321,100
|
|
20240903,133000,52448173,321,321,321,321,0
|
|
20240903,132900,52448173,321,321,321,321,0
|
|
20240903,132800,52448173,321,321,321,321,0
|
|
20240903,132700,52448173,321,321,321,321,4
|
|
20240903,132600,52446889,321,321,321,321,35
|
|
20240903,132500,52435654,321,321,321,321,0
|
|
20240903,132400,52435654,321,321,321,321,0
|
|
20240903,132300,52435654,321,321,321,321,313
|
|
20240903,132200,52335181,321,322,322,321,3022
|
|
20240903,132100,51365097,322,322,322,322,20
|
|
20240903,132000,51358657,322,322,322,322,0
|
|
20240903,131900,51358657,322,322,322,322,0
|
|
20240903,131800,51358657,322,322,322,322,0
|
|
20240903,131700,51358657,322,322,322,322,0
|
|
20240903,131600,51358657,322,322,322,322,0
|
|
20240903,131500,51358657,322,322,322,321,5082
|
|
20240903,131400,49727253,322,322,322,322,0
|
|
20240903,131300,49727253,322,322,322,322,0
|
|
20240903,131200,49727253,322,322,322,322,0
|
|
20240903,131100,49727253,322,322,322,322,0
|
|
20240903,131000,49727253,322,322,322,322,0
|
|
20240903,130900,49727253,322,322,322,322,4
|
|
20240903,130800,49725965,322,322,322,322,0
|
|
20240903,130700,49725965,322,322,322,322,0
|
|
20240903,130600,49725965,322,322,322,322,0
|
|
20240903,130500,49725965,322,321,322,321,22359
|
|
20240903,130400,42531477,322,322,322,322,88
|
|
20240903,130300,42503141,322,322,322,322,0
|
|
20240903,130200,42503141,322,322,322,322,0
|
|
20240903,130100,42503141,322,322,322,322,0
|
|
20240903,130000,42503141,322,322,322,322,0
|
|
20240903,125900,42503141,322,322,322,322,0
|
|
20240903,125800,42503141,322,322,322,322,0
|
|
20240903,125700,42503141,322,322,322,322,50
|
|
20240903,125600,42487041,322,322,322,322,0
|
|
20240903,125500,42487041,322,322,322,322,0
|
|
20240903,125400,42487041,322,322,322,322,0
|
|
20240903,125300,42487041,322,322,322,322,0
|
|
20240903,125200,42487041,322,322,322,322,0
|
|
20240903,125100,42487041,322,322,322,322,0
|
|
20240903,125000,42487041,322,322,322,322,0
|
|
20240903,124900,42487041,322,322,322,322,24
|
|
20240903,124800,42479313,322,322,322,322,0
|
|
20240903,124700,42479313,322,322,322,322,0
|
|
20240903,124600,42479313,322,322,322,322,0
|
|
20240903,124500,42479313,322,322,322,322,0
|
|
20240903,124400,42479313,322,322,322,322,10
|
|
20240903,124300,42476093,321,321,321,321,0
|
|
20240903,124200,42476093,321,321,321,321,0
|
|
20240903,124100,42476093,321,321,321,321,0
|
|
20240903,124000,42476093,321,321,321,321,0
|
|
20240903,123900,42476093,321,321,321,321,0
|
|
20240903,123800,42476093,321,321,321,321,0
|
|
20240903,123700,42476093,321,321,321,321,0
|
|
20240903,123600,42476093,321,321,321,321,0
|
|
20240903,123500,42476093,321,321,321,321,0
|
|
20240903,123400,42476093,321,321,321,321,0
|
|
20240903,123300,42476093,321,321,321,321,0
|
|
20240903,123200,42476093,321,321,321,321,0
|
|
20240903,123100,42476093,321,321,321,321,0
|
|
20240903,123000,42476093,321,321,321,321,0
|
|
20240903,122900,42476093,321,321,321,321,0
|
|
20240903,122800,42476093,321,321,321,321,1
|
|
20240903,122700,42475772,321,321,321,321,0
|
|
20240903,122600,42475772,321,321,321,321,27
|
|
20240903,122500,42467105,321,321,321,321,300
|
|
20240903,122400,42370805,323,323,323,323,0
|
|
20240903,122300,42370805,323,323,323,323,0
|
|
20240903,122200,42370805,323,323,323,323,0
|
|
20240903,122100,42370805,323,323,323,323,27
|
|
20240903,122000,42362084,323,323,323,323,0
|
|
20240903,121900,42362084,323,323,323,323,0
|
|
20240903,121800,42362084,323,323,323,323,0
|
|
20240903,121700,42362084,323,323,323,323,0
|
|
20240903,121600,42362084,323,323,323,323,10
|
|
20240903,121500,42358854,321,321,321,321,3789
|
|
20240903,121400,41142585,321,321,321,321,0
|
|
20240903,121300,41142585,321,321,321,321,0
|
|
20240903,121200,41142585,321,321,321,321,0
|
|
20240903,121100,41142585,321,321,321,321,0
|
|
20240903,121000,41142585,321,321,321,321,0
|
|
20240903,120900,41142585,321,321,321,321,0
|
|
20240903,120800,41142585,321,322,322,321,1225
|
|
20240903,120700,40749279,322,322,322,322,0
|
|
20240903,120600,40749279,322,322,322,322,0
|
|
20240903,120500,40749279,322,322,322,322,0
|
|
20240903,120400,40749279,322,322,322,322,0
|
|
20240903,120300,40749279,322,322,322,322,0
|
|
20240903,120200,40749279,322,322,322,322,0
|
|
20240903,120100,40749279,322,322,322,322,0
|
|
20240903,120000,40749279,322,322,322,322,1866
|
|
20240903,115900,40148427,320,320,320,320,0
|
|
20240903,115800,40148427,320,320,320,320,0
|
|
20240903,115700,40148427,320,320,320,320,0
|
|
20240903,115600,40148427,320,320,320,320,0
|
|
20240903,115500,40148427,320,320,320,320,0
|
|
20240903,115400,40148427,320,320,320,320,0
|
|
20240903,115300,40148427,320,320,320,320,0
|
|
20240903,115200,40148427,320,320,320,320,0
|
|
20240903,115100,40148427,320,320,320,320,0
|
|
20240903,115000,40148427,320,320,320,320,0
|
|
20240903,114900,40148427,320,320,320,320,0
|
|
20240903,114800,40148427,320,320,320,320,0
|
|
20240903,114700,40148427,320,320,320,320,0
|
|
20240903,114600,40148427,320,320,320,320,0
|
|
20240903,114500,40148427,320,320,320,320,0
|
|
20240903,114400,40148427,320,324,324,320,55842
|
|
20240903,114300,22228738,324,324,324,324,0
|
|
20240903,114200,22228738,324,324,324,324,0
|
|
20240903,114100,22228738,324,324,324,324,0
|
|
20240903,114000,22228738,324,324,324,324,0
|
|
20240903,113900,22228738,324,324,324,324,0
|
|
20240903,113800,22228738,324,324,324,324,0
|
|
20240903,113700,22228738,324,324,324,324,0
|
|
20240903,113600,22228738,324,324,324,324,0
|
|
20240903,113500,22228738,324,324,324,324,0
|
|
20240903,113400,22228738,324,324,324,324,0
|
|
20240903,113300,22228738,324,324,324,324,0
|
|
20240903,113200,22228738,324,324,324,324,0
|
|
20240903,113100,22228738,324,324,324,324,0
|
|
20240903,113000,22228738,324,324,324,324,0
|
|
20240903,112900,22228738,324,324,324,324,0
|
|
20240903,112800,22228738,324,324,324,324,0
|
|
20240903,112700,22228738,324,324,324,324,0
|
|
20240903,112600,22228738,324,324,324,324,0
|
|
20240903,112500,22228738,324,324,324,324,0
|
|
20240903,112400,22228738,324,324,324,324,260
|
|
20240903,112300,22144498,324,324,324,324,0
|
|
20240903,112200,22144498,324,324,324,324,0
|
|
20240903,112100,22144498,324,324,324,324,0
|
|
20240903,112000,22144498,324,324,324,324,0
|
|
20240903,111900,22144498,324,324,324,324,24
|
|
20240903,111800,22136722,324,324,324,324,0
|
|
20240903,111700,22136722,324,324,324,324,0
|
|
20240903,111600,22136722,324,324,324,324,0
|
|
20240903,111500,22136722,324,324,324,324,0
|
|
20240903,111400,22136722,324,324,324,324,0
|
|
20240903,111300,22136722,324,324,324,324,0
|
|
20240903,111200,22136722,324,324,324,324,0
|
|
20240903,111100,22136722,324,324,324,324,1
|
|
20240903,111000,22136398,325,325,325,325,0
|
|
20240903,110900,22136398,325,325,325,325,233
|
|
20240903,110800,22060673,325,325,325,325,0
|
|
20240903,110700,22060673,325,325,325,325,0
|
|
20240903,110600,22060673,325,325,325,325,0
|
|
20240903,110500,22060673,325,325,325,325,0
|
|
20240903,110400,22060673,325,325,325,325,0
|
|
20240903,110300,22060673,325,325,325,325,0
|
|
20240903,110200,22060673,325,325,325,325,0
|
|
20240903,110100,22060673,325,325,325,325,0
|
|
20240903,110000,22060673,325,325,325,325,0
|
|
20240903,105900,22060673,325,325,325,325,0
|
|
20240903,105800,22060673,325,325,325,325,0
|
|
20240903,105700,22060673,325,325,325,325,457
|
|
20240903,105600,21912148,325,324,325,324,88
|
|
20240903,105500,21883586,324,324,324,324,53
|
|
20240903,105400,21866414,325,325,325,325,0
|
|
20240903,105300,21866414,325,325,325,325,2
|
|
20240903,105200,21865764,324,324,324,324,0
|
|
20240903,105100,21865764,324,324,324,324,0
|
|
20240903,105000,21865764,324,324,324,324,0
|
|
20240903,104900,21865764,324,324,324,324,0
|
|
20240903,104800,21865764,324,324,324,324,0
|
|
20240903,104700,21865764,324,324,324,324,0
|
|
20240903,104600,21865764,324,324,324,324,0
|
|
20240903,104500,21865764,324,324,324,324,0
|
|
20240903,104400,21865764,324,324,324,324,148
|
|
20240903,104300,21817812,326,326,326,326,1
|
|
20240903,104200,21817486,326,326,326,326,0
|
|
20240903,104100,21817486,326,326,326,326,0
|
|
20240903,104000,21817486,326,326,326,326,0
|
|
20240903,103900,21817486,326,326,326,326,1477
|
|
20240903,103800,21335984,326,326,326,326,50
|
|
20240903,103700,21319684,326,326,326,326,0
|
|
20240903,103600,21319684,326,326,326,326,0
|
|
20240903,103500,21319684,326,326,326,326,0
|
|
20240903,103400,21319684,326,326,326,326,0
|
|
20240903,103300,21319684,326,326,326,326,0
|
|
20240903,103200,21319684,326,326,326,326,0
|
|
20240903,103100,21319684,326,326,326,326,0
|
|
20240903,103000,21319684,326,326,326,326,0
|
|
20240903,102900,21319684,326,326,326,326,1
|
|
20240903,102800,21319358,326,326,326,326,0
|
|
20240903,102700,21319358,326,326,326,326,0
|
|
20240903,102600,21319358,326,326,326,326,0
|
|
20240903,102500,21319358,326,326,326,326,0
|
|
20240903,102400,21319358,326,326,326,326,0
|
|
20240903,102300,21319358,326,326,326,326,0
|
|
20240903,102200,21319358,326,326,326,326,3
|
|
20240903,102100,21318380,324,324,324,324,1145
|
|
20240903,102000,20947400,323,323,323,323,0
|
|
20240903,101900,20947400,323,323,323,323,50
|
|
20240903,101800,20931250,323,323,323,323,915
|
|
20240903,101700,20635705,323,323,323,323,0
|
|
20240903,101600,20635705,323,323,323,323,0
|
|
20240903,101500,20635705,323,323,323,323,2
|
|
20240903,101400,20635059,323,323,323,323,0
|
|
20240903,101300,20635059,323,323,323,323,0
|
|
20240903,101200,20635059,323,323,323,323,0
|
|
20240903,101100,20635059,323,323,323,323,50
|
|
20240903,101000,20618909,323,323,323,323,50
|
|
20240903,100900,20602759,322,322,322,322,1050
|
|
20240903,100800,20264659,322,322,322,322,100
|
|
20240903,100700,20232459,325,325,325,325,2000
|
|
20240903,100600,19582459,322,325,325,322,10197
|
|
20240903,100500,16291758,325,325,325,325,3
|
|
20240903,100400,16290783,326,326,326,326,1
|
|
20240903,100300,16290457,326,326,326,326,26
|
|
20240903,100200,16281981,326,326,326,326,0
|
|
20240903,100100,16281981,326,326,326,326,20
|
|
20240903,100000,16275461,323,323,323,323,0
|
|
20240903,095900,16275461,323,323,323,323,4351
|
|
20240903,095800,14870088,323,325,325,323,5031
|
|
20240903,095700,13244775,325,325,325,325,17
|
|
20240903,095600,13239250,325,325,325,325,33
|
|
20240903,095500,13228525,325,325,325,325,50
|
|
20240903,095400,13212275,327,326,327,326,4
|
|
20240903,095300,13210969,327,327,327,327,5
|
|
20240903,095200,13209334,326,326,326,326,1100
|
|
20240903,095100,12850734,323,323,323,323,0
|
|
20240903,095000,12850734,323,325,325,323,10000
|
|
20240903,094900,9620060,325,325,325,325,113
|
|
20240903,094800,9583335,325,325,325,325,0
|
|
20240903,094700,9583335,325,325,325,325,209
|
|
20240903,094600,9515410,323,324,324,323,3081
|
|
20240903,094500,8519643,324,324,324,324,0
|
|
20240903,094400,8519643,324,325,325,324,150
|
|
20240903,094300,8470983,325,325,325,325,0
|
|
20240903,094200,8470983,325,325,325,325,10095
|
|
20240903,094100,5190108,325,325,325,325,10
|
|
20240903,094000,5186858,325,325,325,325,108
|
|
20240903,093900,5151758,325,325,325,325,6
|
|
20240903,093800,5149808,324,325,325,324,1342
|
|
20240903,093700,4714968,325,325,325,325,0
|
|
20240903,093600,4714968,325,325,325,325,47
|
|
20240903,093500,4699693,325,325,325,325,0
|
|
20240903,093400,4699693,325,325,325,325,30
|
|
20240903,093300,4689943,324,324,324,324,0
|
|
20240903,093200,4689943,324,324,324,324,448
|
|
20240903,093100,4544791,324,324,324,324,0
|
|
20240903,093000,4544791,324,324,324,324,0
|
|
20240903,092900,4544791,324,324,324,324,7
|
|
20240903,092800,4542523,323,323,323,323,0
|
|
20240903,092700,4542523,323,323,323,323,347
|
|
20240903,092600,4430442,323,324,324,323,2274
|
|
20240903,092500,3694412,324,324,324,324,704
|
|
20240903,092400,3466316,324,324,324,324,8
|
|
20240903,092300,3463724,325,325,325,325,3
|
|
20240903,092200,3462749,325,325,325,325,0
|
|
20240903,092100,3462749,325,325,325,325,0
|
|
20240903,092000,3462749,325,325,325,325,270
|
|
20240903,091900,3374999,325,325,325,325,0
|
|
20240903,091800,3374999,325,325,325,325,70
|
|
20240903,091700,3352249,325,325,325,325,0
|
|
20240903,091600,3352249,325,325,325,325,0
|
|
20240903,091500,3352249,325,325,325,325,0
|
|
20240903,091400,3352249,325,325,325,325,5
|
|
20240903,091300,3350624,325,325,325,325,11
|
|
20240903,091200,3347049,325,325,325,325,915
|
|
20240903,091100,3049674,325,325,325,325,4933
|
|
20240903,091000,1446449,325,325,325,325,1200
|
|
20240903,090900,1056449,325,325,325,325,0
|
|
20240903,090800,1056449,325,325,325,325,63
|
|
20240903,090700,1035974,325,325,325,325,0
|
|
20240903,090600,1035974,325,326,326,325,2989
|
|
20240903,090500,64464,326,326,326,326,0
|
|
20240903,090400,64464,326,326,326,326,6
|
|
20240903,090300,62508,326,326,326,326,50
|
|
20240903,090200,46208,325,325,325,325,15
|
|
20240903,090100,41333,325,325,325,325,69
|
|
20240903,090000,18908,326,326,326,326,58
|