626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192300,35603149,304,304,304,304,3469
|
|
20240912,192200,35603149,304,304,304,304,0
|
|
20240912,192100,35603149,304,304,304,304,0
|
|
20240912,192000,35603149,304,304,304,304,0
|
|
20240912,191900,35603149,304,304,304,304,0
|
|
20240912,191800,35603149,304,304,304,304,0
|
|
20240912,191700,35603149,304,304,304,304,0
|
|
20240912,191600,35603149,304,304,304,304,0
|
|
20240912,191500,35603149,304,304,304,304,0
|
|
20240912,191400,35603149,304,304,304,304,0
|
|
20240912,191300,35603149,304,304,304,304,0
|
|
20240912,191200,35603149,304,304,304,304,0
|
|
20240912,191100,35603149,304,304,304,304,0
|
|
20240912,191000,35603149,304,304,304,304,0
|
|
20240912,190900,35603149,304,304,304,304,0
|
|
20240912,190800,35603149,304,304,304,304,0
|
|
20240912,190700,35603149,304,304,304,304,0
|
|
20240912,190600,35603149,304,304,304,304,0
|
|
20240912,190500,35603149,304,304,304,304,0
|
|
20240912,190400,35603149,304,304,304,304,0
|
|
20240912,190300,35603149,304,304,304,304,0
|
|
20240912,190200,35603149,304,304,304,304,0
|
|
20240912,190100,35603149,304,304,304,304,0
|
|
20240912,190000,35603149,304,304,304,304,0
|
|
20240912,185900,35603149,304,304,304,304,0
|
|
20240912,185800,35603149,304,304,304,304,0
|
|
20240912,185700,35603149,304,304,304,304,0
|
|
20240912,185600,35603149,304,304,304,304,0
|
|
20240912,185500,35603149,304,304,304,304,0
|
|
20240912,185400,35603149,304,304,304,304,0
|
|
20240912,185300,35603149,304,304,304,304,3469
|
|
20240912,185200,35603149,304,304,304,304,0
|
|
20240912,185100,35603149,304,304,304,304,0
|
|
20240912,185000,35603149,304,304,304,304,0
|
|
20240912,184900,35603149,304,304,304,304,0
|
|
20240912,184800,35603149,304,304,304,304,0
|
|
20240912,184700,35603149,304,304,304,304,0
|
|
20240912,184600,35603149,304,304,304,304,0
|
|
20240912,184500,35603149,304,304,304,304,0
|
|
20240912,184400,35603149,304,304,304,304,0
|
|
20240912,184300,35603149,304,304,304,304,0
|
|
20240912,184200,35603149,304,304,304,304,0
|
|
20240912,184100,35603149,304,304,304,304,0
|
|
20240912,184000,35603149,304,304,304,304,0
|
|
20240912,183900,35603149,304,304,304,304,0
|
|
20240912,183800,35603149,304,304,304,304,0
|
|
20240912,183700,35603149,304,304,304,304,0
|
|
20240912,183600,35603149,304,304,304,304,0
|
|
20240912,183500,35603149,304,304,304,304,0
|
|
20240912,183400,35603149,304,304,304,304,0
|
|
20240912,183300,35603149,304,304,304,304,0
|
|
20240912,183200,35603149,304,304,304,304,0
|
|
20240912,183100,35603149,304,304,304,304,0
|
|
20240912,183000,35603149,304,304,304,304,0
|
|
20240912,182900,35603149,304,304,304,304,0
|
|
20240912,182800,35603149,304,304,304,304,0
|
|
20240912,182700,35603149,304,304,304,304,0
|
|
20240912,182600,35603149,304,304,304,304,0
|
|
20240912,182500,35603149,304,304,304,304,0
|
|
20240912,182400,35603149,304,304,304,304,0
|
|
20240912,182300,35603149,304,304,304,304,3469
|
|
20240912,182200,35603149,304,304,304,304,0
|
|
20240912,182100,35603149,304,304,304,304,0
|
|
20240912,182000,35603149,304,304,304,304,0
|
|
20240912,181900,35603149,304,304,304,304,0
|
|
20240912,181800,35603149,304,304,304,304,0
|
|
20240912,181700,35603149,304,304,304,304,0
|
|
20240912,181600,35603149,304,304,304,304,0
|
|
20240912,181500,35603149,304,304,304,304,0
|
|
20240912,181400,35603149,304,304,304,304,0
|
|
20240912,181300,35603149,304,304,304,304,0
|
|
20240912,181200,35603149,304,304,304,304,0
|
|
20240912,181100,35603149,304,304,304,304,0
|
|
20240912,181000,35603149,304,304,304,304,0
|
|
20240912,180900,35603149,304,304,304,304,0
|
|
20240912,180800,35603149,304,304,304,304,0
|
|
20240912,180700,35603149,304,304,304,304,0
|
|
20240912,180600,35603149,304,304,304,304,0
|
|
20240912,180500,35603149,304,304,304,304,0
|
|
20240912,180400,35603149,304,304,304,304,0
|
|
20240912,180300,35603149,304,304,304,304,0
|
|
20240912,180200,35603149,304,304,304,304,0
|
|
20240912,180100,35603149,304,304,304,304,0
|
|
20240912,180000,35603149,304,304,304,304,0
|
|
20240912,175900,35603149,304,304,304,304,0
|
|
20240912,175800,35603149,304,304,304,304,0
|
|
20240912,175700,35603149,304,304,304,304,0
|
|
20240912,175600,35603149,304,304,304,304,0
|
|
20240912,175500,35603149,304,304,304,304,0
|
|
20240912,175400,35603149,304,304,304,304,0
|
|
20240912,175300,35603149,304,304,304,304,3469
|
|
20240912,175200,35603149,304,304,304,304,0
|
|
20240912,175100,35603149,304,304,304,304,0
|
|
20240912,175000,35603149,304,304,304,304,0
|
|
20240912,174900,35603149,304,304,304,304,0
|
|
20240912,174800,35603149,304,304,304,304,0
|
|
20240912,174700,35603149,304,304,304,304,0
|
|
20240912,174600,35603149,304,304,304,304,0
|
|
20240912,174500,35603149,304,304,304,304,0
|
|
20240912,174400,35603149,304,304,304,304,0
|
|
20240912,174300,35603149,304,304,304,304,0
|
|
20240912,174200,35603149,304,304,304,304,0
|
|
20240912,174100,35603149,304,304,304,304,0
|
|
20240912,174000,35603149,304,304,304,304,0
|
|
20240912,173900,35603149,304,304,304,304,0
|
|
20240912,173800,35603149,304,304,304,304,0
|
|
20240912,173700,35603149,304,304,304,304,0
|
|
20240912,173600,35603149,304,304,304,304,0
|
|
20240912,173500,35603149,304,304,304,304,0
|
|
20240912,173400,35603149,304,304,304,304,0
|
|
20240912,173300,35603149,304,304,304,304,0
|
|
20240912,173200,35603149,304,304,304,304,0
|
|
20240912,173100,35603149,304,304,304,304,0
|
|
20240912,173000,35603149,304,304,304,304,0
|
|
20240912,172900,35603149,304,304,304,304,0
|
|
20240912,172800,35603149,304,304,304,304,0
|
|
20240912,172700,35603149,304,304,304,304,0
|
|
20240912,172600,35603149,304,304,304,304,0
|
|
20240912,172500,35603149,304,304,304,304,0
|
|
20240912,172400,35603149,304,304,304,304,0
|
|
20240912,172300,35603149,304,304,304,304,3469
|
|
20240912,172200,35603149,304,304,304,304,0
|
|
20240912,172100,35603149,304,304,304,304,0
|
|
20240912,172000,35603149,304,304,304,304,0
|
|
20240912,171900,35603149,304,304,304,304,0
|
|
20240912,171800,35603149,304,304,304,304,0
|
|
20240912,171700,35603149,304,304,304,304,0
|
|
20240912,171600,35603149,304,304,304,304,0
|
|
20240912,171500,35603149,304,304,304,304,0
|
|
20240912,171400,35603149,304,304,304,304,0
|
|
20240912,171300,35603149,304,304,304,304,0
|
|
20240912,171200,35603149,304,304,304,304,0
|
|
20240912,171100,35603149,304,304,304,304,0
|
|
20240912,171000,35603149,304,304,304,304,0
|
|
20240912,170900,35603149,304,304,304,304,0
|
|
20240912,170800,35603149,304,304,304,304,0
|
|
20240912,170700,35603149,304,304,304,304,0
|
|
20240912,170600,35603149,304,304,304,304,0
|
|
20240912,170500,35603149,304,304,304,304,0
|
|
20240912,170400,35603149,304,304,304,304,0
|
|
20240912,170300,35603149,304,304,304,304,0
|
|
20240912,170200,35603149,304,304,304,304,0
|
|
20240912,170100,35603149,304,304,304,304,0
|
|
20240912,170000,35603149,304,304,304,304,0
|
|
20240912,165900,35603149,304,304,304,304,0
|
|
20240912,165800,35603149,304,304,304,304,0
|
|
20240912,165700,35603149,304,304,304,304,0
|
|
20240912,165600,35603149,304,304,304,304,0
|
|
20240912,165500,35603149,304,304,304,304,0
|
|
20240912,165400,35603149,304,304,304,304,0
|
|
20240912,165300,35603149,304,304,304,304,3469
|
|
20240912,165200,35603149,304,304,304,304,0
|
|
20240912,165100,35603149,304,304,304,304,0
|
|
20240912,165000,35603149,304,304,304,304,0
|
|
20240912,164900,35603149,304,304,304,304,0
|
|
20240912,164800,35603149,304,304,304,304,0
|
|
20240912,164700,35603149,304,304,304,304,0
|
|
20240912,164600,35603149,304,304,304,304,0
|
|
20240912,164500,35603149,304,304,304,304,0
|
|
20240912,164400,35603149,304,304,304,304,0
|
|
20240912,164300,35603149,304,304,304,304,0
|
|
20240912,164200,35603149,304,304,304,304,0
|
|
20240912,164100,35603149,304,304,304,304,0
|
|
20240912,164000,35603149,304,304,304,304,0
|
|
20240912,163900,35603149,304,304,304,304,0
|
|
20240912,163800,35603149,304,304,304,304,0
|
|
20240912,163700,35603149,304,304,304,304,0
|
|
20240912,163600,35603149,304,304,304,304,0
|
|
20240912,163500,35603149,304,304,304,304,0
|
|
20240912,163400,35603149,304,304,304,304,0
|
|
20240912,163300,35603149,304,304,304,304,0
|
|
20240912,163200,35603149,304,304,304,304,0
|
|
20240912,163100,35603149,304,304,304,304,0
|
|
20240912,163000,35603149,304,304,304,304,0
|
|
20240912,162900,35603149,304,304,304,304,0
|
|
20240912,162800,35603149,304,304,304,304,0
|
|
20240912,162700,35603149,304,304,304,304,0
|
|
20240912,162600,35603149,304,304,304,304,0
|
|
20240912,162500,35603149,304,304,304,304,0
|
|
20240912,162400,35603149,304,304,304,304,0
|
|
20240912,162300,35603149,304,304,304,304,3469
|
|
20240912,162200,35603149,304,304,304,304,0
|
|
20240912,162100,35603149,304,304,304,304,0
|
|
20240912,162000,35603149,304,304,304,304,0
|
|
20240912,161900,35603149,304,304,304,304,0
|
|
20240912,161800,35603149,304,304,304,304,0
|
|
20240912,161700,35603149,304,304,304,304,0
|
|
20240912,161600,35603149,304,304,304,304,0
|
|
20240912,161500,35603149,304,304,304,304,0
|
|
20240912,161400,35603149,304,304,304,304,0
|
|
20240912,161300,35603149,304,304,304,304,0
|
|
20240912,161200,35603149,304,304,304,304,0
|
|
20240912,161100,35603149,304,304,304,304,0
|
|
20240912,161000,35603149,304,304,304,304,0
|
|
20240912,160900,35603149,304,304,304,304,0
|
|
20240912,160800,35603149,304,304,304,304,0
|
|
20240912,160700,35603149,304,304,304,304,0
|
|
20240912,160600,35603149,304,304,304,304,0
|
|
20240912,160500,35603149,304,304,304,304,0
|
|
20240912,160400,35603149,304,304,304,304,0
|
|
20240912,160300,35603149,304,304,304,304,0
|
|
20240912,160200,35603149,304,304,304,304,0
|
|
20240912,160100,35603149,304,304,304,304,0
|
|
20240912,160000,35603149,304,304,304,304,0
|
|
20240912,155900,35603149,304,304,304,304,0
|
|
20240912,155800,35603149,304,304,304,304,0
|
|
20240912,155700,35603149,304,304,304,304,0
|
|
20240912,155600,35603149,304,304,304,304,0
|
|
20240912,155500,35603149,304,304,304,304,0
|
|
20240912,155400,35603149,304,304,304,304,0
|
|
20240912,155300,35603149,304,304,304,304,3469
|
|
20240912,155200,35603149,304,304,304,304,0
|
|
20240912,155100,35603149,304,304,304,304,0
|
|
20240912,155000,35603149,304,304,304,304,0
|
|
20240912,154900,35603149,304,304,304,304,0
|
|
20240912,154800,35603149,304,304,304,304,0
|
|
20240912,154700,35603149,304,304,304,304,0
|
|
20240912,154600,35603149,304,304,304,304,0
|
|
20240912,154500,35603149,304,304,304,304,0
|
|
20240912,154400,35603149,304,304,304,304,0
|
|
20240912,154300,35603149,304,304,304,304,0
|
|
20240912,154200,35603149,304,304,304,304,0
|
|
20240912,154100,35603149,304,304,304,304,0
|
|
20240912,154000,35603149,304,304,304,304,0
|
|
20240912,153900,35603149,304,304,304,304,0
|
|
20240912,153800,35603149,304,304,304,304,0
|
|
20240912,153700,35603149,304,304,304,304,0
|
|
20240912,153600,35603149,304,304,304,304,0
|
|
20240912,153500,35603149,304,304,304,304,0
|
|
20240912,153400,35603149,304,304,304,304,0
|
|
20240912,153300,35603149,304,304,304,304,0
|
|
20240912,153200,35603149,304,304,304,304,0
|
|
20240912,153100,35603149,304,304,304,304,0
|
|
20240912,153000,35603149,304,304,304,304,3469
|
|
20240912,152900,34548573,305,305,305,305,0
|
|
20240912,152800,34548573,305,305,305,305,0
|
|
20240912,152700,34548573,305,305,305,305,0
|
|
20240912,152600,34548573,305,305,305,305,0
|
|
20240912,152500,34548573,305,305,305,305,0
|
|
20240912,152400,34548573,305,305,305,305,0
|
|
20240912,152300,34548573,305,305,305,305,0
|
|
20240912,152200,34548573,305,305,305,305,0
|
|
20240912,152100,34548573,305,305,305,305,0
|
|
20240912,152000,34548573,305,305,305,305,0
|
|
20240912,151900,34548573,305,305,305,305,3
|
|
20240912,151800,34547658,305,305,305,305,0
|
|
20240912,151700,34547658,305,305,305,305,0
|
|
20240912,151600,34547658,305,305,305,305,0
|
|
20240912,151500,34547658,305,305,305,305,0
|
|
20240912,151400,34547658,305,305,305,305,0
|
|
20240912,151300,34547658,305,305,305,305,0
|
|
20240912,151200,34547658,305,305,305,305,0
|
|
20240912,151100,34547658,305,305,305,305,0
|
|
20240912,151000,34547658,305,305,305,305,0
|
|
20240912,150900,34547658,305,305,305,305,83
|
|
20240912,150800,34522343,305,305,305,305,0
|
|
20240912,150700,34522343,305,305,305,305,330
|
|
20240912,150600,34421693,305,305,305,305,0
|
|
20240912,150500,34421693,305,305,305,305,0
|
|
20240912,150400,34421693,305,305,305,305,0
|
|
20240912,150300,34421693,305,305,305,305,0
|
|
20240912,150200,34421693,305,305,305,305,0
|
|
20240912,150100,34421693,305,305,305,305,9
|
|
20240912,150000,34418948,305,305,305,305,0
|
|
20240912,145900,34418948,305,305,305,305,0
|
|
20240912,145800,34418948,305,305,305,305,0
|
|
20240912,145700,34418948,305,305,305,305,2196
|
|
20240912,145600,33749168,305,305,305,305,0
|
|
20240912,145500,33749168,305,305,305,305,0
|
|
20240912,145400,33749168,305,305,305,305,0
|
|
20240912,145300,33749168,305,305,305,305,0
|
|
20240912,145200,33749168,305,305,305,305,0
|
|
20240912,145100,33749168,305,305,305,305,0
|
|
20240912,145000,33749168,305,305,305,305,33
|
|
20240912,144900,33739103,305,305,305,305,0
|
|
20240912,144800,33739103,305,305,305,305,0
|
|
20240912,144700,33739103,305,305,305,305,0
|
|
20240912,144600,33739103,305,305,305,305,0
|
|
20240912,144500,33739103,305,305,305,305,2187
|
|
20240912,144400,33072068,305,305,305,305,0
|
|
20240912,144300,33072068,305,305,305,305,0
|
|
20240912,144200,33072068,305,305,305,305,0
|
|
20240912,144100,33072068,305,305,305,305,0
|
|
20240912,144000,33072068,305,305,305,305,20
|
|
20240912,143900,33065968,305,305,305,305,0
|
|
20240912,143800,33065968,305,305,305,305,0
|
|
20240912,143700,33065968,305,305,305,305,1
|
|
20240912,143600,33065663,305,305,305,305,0
|
|
20240912,143500,33065663,305,305,305,305,3000
|
|
20240912,143400,32150663,306,306,306,306,0
|
|
20240912,143300,32150663,306,306,306,306,0
|
|
20240912,143200,32150663,306,306,306,306,0
|
|
20240912,143100,32150663,306,306,306,306,0
|
|
20240912,143000,32150663,306,306,306,306,20
|
|
20240912,142900,32144543,305,305,305,305,0
|
|
20240912,142800,32144543,305,304,305,304,2250
|
|
20240912,142700,31459943,305,305,305,305,0
|
|
20240912,142600,31459943,305,305,305,305,0
|
|
20240912,142500,31459943,305,305,305,305,40
|
|
20240912,142400,31447743,305,305,305,305,0
|
|
20240912,142300,31447743,305,305,305,305,0
|
|
20240912,142200,31447743,305,305,305,305,0
|
|
20240912,142100,31447743,305,305,305,305,0
|
|
20240912,142000,31447743,305,305,305,305,22
|
|
20240912,141900,31441033,303,303,303,303,0
|
|
20240912,141800,31441033,303,303,303,303,0
|
|
20240912,141700,31441033,303,303,303,303,0
|
|
20240912,141600,31441033,303,303,303,303,0
|
|
20240912,141500,31441033,303,303,303,303,0
|
|
20240912,141400,31441033,303,303,303,303,0
|
|
20240912,141300,31441033,303,303,303,303,0
|
|
20240912,141200,31441033,303,303,303,303,0
|
|
20240912,141100,31441033,303,303,303,303,0
|
|
20240912,141000,31441033,303,303,303,303,0
|
|
20240912,140900,31441033,303,303,303,303,0
|
|
20240912,140800,31441033,303,303,303,303,0
|
|
20240912,140700,31441033,303,303,303,303,0
|
|
20240912,140600,31441033,303,303,303,303,0
|
|
20240912,140500,31441033,303,303,303,303,0
|
|
20240912,140400,31441033,303,303,303,303,0
|
|
20240912,140300,31441033,303,303,303,303,0
|
|
20240912,140200,31441033,303,304,304,303,1049
|
|
20240912,140100,31123145,305,305,305,305,0
|
|
20240912,140000,31123145,305,305,305,305,0
|
|
20240912,135900,31123145,305,305,305,305,0
|
|
20240912,135800,31123145,305,305,305,305,14
|
|
20240912,135700,31118875,306,306,306,306,0
|
|
20240912,135600,31118875,306,306,306,306,0
|
|
20240912,135500,31118875,306,306,306,306,0
|
|
20240912,135400,31118875,306,306,306,306,0
|
|
20240912,135300,31118875,306,306,306,306,0
|
|
20240912,135200,31118875,306,306,306,306,0
|
|
20240912,135100,31118875,306,306,306,306,0
|
|
20240912,135000,31118875,306,306,306,306,0
|
|
20240912,134900,31118875,306,306,306,306,0
|
|
20240912,134800,31118875,306,306,306,306,0
|
|
20240912,134700,31118875,306,306,306,306,0
|
|
20240912,134600,31118875,306,306,306,306,0
|
|
20240912,134500,31118875,306,306,306,306,0
|
|
20240912,134400,31118875,306,306,306,306,0
|
|
20240912,134300,31118875,306,306,306,306,0
|
|
20240912,134200,31118875,306,306,306,306,0
|
|
20240912,134100,31118875,306,306,306,306,0
|
|
20240912,134000,31118875,306,306,306,306,475
|
|
20240912,133900,30973525,306,306,306,306,0
|
|
20240912,133800,30973525,306,306,306,306,0
|
|
20240912,133700,30973525,306,306,306,306,0
|
|
20240912,133600,30973525,306,306,306,306,0
|
|
20240912,133500,30973525,306,306,306,306,0
|
|
20240912,133400,30973525,306,306,306,306,0
|
|
20240912,133300,30973525,306,306,306,306,0
|
|
20240912,133200,30973525,306,306,306,306,0
|
|
20240912,133100,30973525,306,306,306,306,0
|
|
20240912,133000,30973525,306,306,306,306,0
|
|
20240912,132900,30973525,306,306,306,306,0
|
|
20240912,132800,30973525,306,306,306,306,0
|
|
20240912,132700,30973525,306,306,306,306,1111
|
|
20240912,132600,30633559,306,306,306,306,0
|
|
20240912,132500,30633559,306,306,306,306,0
|
|
20240912,132400,30633559,306,306,306,306,0
|
|
20240912,132300,30633559,306,306,306,306,1857
|
|
20240912,132200,30065317,307,307,307,307,0
|
|
20240912,132100,30065317,307,307,307,307,0
|
|
20240912,132000,30065317,307,307,307,307,0
|
|
20240912,131900,30065317,307,307,307,307,0
|
|
20240912,131800,30065317,307,307,307,307,1
|
|
20240912,131700,30065010,306,306,306,306,0
|
|
20240912,131600,30065010,306,306,306,306,0
|
|
20240912,131500,30065010,306,306,306,306,0
|
|
20240912,131400,30065010,306,306,306,306,0
|
|
20240912,131300,30065010,306,306,306,306,0
|
|
20240912,131200,30065010,306,306,306,306,0
|
|
20240912,131100,30065010,306,306,306,306,70
|
|
20240912,131000,30043590,307,307,307,307,0
|
|
20240912,130900,30043590,307,307,307,307,0
|
|
20240912,130800,30043590,307,307,307,307,0
|
|
20240912,130700,30043590,307,307,307,307,0
|
|
20240912,130600,30043590,307,307,307,307,0
|
|
20240912,130500,30043590,307,306,307,306,80
|
|
20240912,130400,30019109,306,305,306,305,700
|
|
20240912,130300,29805150,303,304,304,303,143
|
|
20240912,130200,29761715,305,305,305,305,24
|
|
20240912,130100,29754395,305,305,305,305,0
|
|
20240912,130000,29754395,305,305,305,305,10
|
|
20240912,125900,29751345,305,305,305,305,782
|
|
20240912,125800,29512835,306,306,306,306,0
|
|
20240912,125700,29512835,306,306,306,306,0
|
|
20240912,125600,29512835,306,306,306,306,1
|
|
20240912,125500,29512529,305,305,305,305,0
|
|
20240912,125400,29512529,305,305,305,305,0
|
|
20240912,125300,29512529,305,306,306,305,681
|
|
20240912,125200,29304823,306,306,306,306,1
|
|
20240912,125100,29304517,305,305,305,305,0
|
|
20240912,125000,29304517,305,305,305,305,1
|
|
20240912,124900,29304212,305,305,305,305,1017
|
|
20240912,124800,28994027,305,305,305,305,0
|
|
20240912,124700,28994027,305,305,305,305,0
|
|
20240912,124600,28994027,305,305,305,305,0
|
|
20240912,124500,28994027,305,305,305,305,0
|
|
20240912,124400,28994027,305,305,305,305,0
|
|
20240912,124300,28994027,305,305,305,305,0
|
|
20240912,124200,28994027,305,305,305,305,110
|
|
20240912,124100,28960477,305,305,305,305,0
|
|
20240912,124000,28960477,305,305,305,305,0
|
|
20240912,123900,28960477,305,305,305,305,0
|
|
20240912,123800,28960477,305,306,306,305,2067
|
|
20240912,123700,28329542,306,306,306,306,0
|
|
20240912,123600,28329542,306,306,306,306,0
|
|
20240912,123500,28329542,306,306,306,306,0
|
|
20240912,123400,28329542,306,306,306,306,1
|
|
20240912,123300,28329236,305,305,305,305,900
|
|
20240912,123200,28054736,306,306,306,306,6
|
|
20240912,123100,28052900,306,306,306,306,1
|
|
20240912,123000,28052594,305,305,305,305,4943
|
|
20240912,122900,26544979,305,305,305,305,2
|
|
20240912,122800,26544369,307,307,307,307,0
|
|
20240912,122700,26544369,307,307,307,307,0
|
|
20240912,122600,26544369,307,307,307,307,0
|
|
20240912,122500,26544369,307,307,307,307,0
|
|
20240912,122400,26544369,307,307,307,307,0
|
|
20240912,122300,26544369,307,307,307,307,0
|
|
20240912,122200,26544369,307,307,307,307,0
|
|
20240912,122100,26544369,307,307,307,307,1
|
|
20240912,122000,26544062,306,306,306,306,20
|
|
20240912,121900,26537942,307,307,307,307,1274
|
|
20240912,121800,26146824,307,307,307,307,0
|
|
20240912,121700,26146824,307,307,307,307,0
|
|
20240912,121600,26146824,307,306,307,306,207
|
|
20240912,121500,26083481,305,305,305,305,316
|
|
20240912,121400,25987101,305,305,305,305,0
|
|
20240912,121300,25987101,305,305,305,305,0
|
|
20240912,121200,25987101,305,305,305,305,766
|
|
20240912,121100,25753471,305,305,305,305,0
|
|
20240912,121000,25753471,305,305,305,305,0
|
|
20240912,120900,25753471,305,305,305,305,0
|
|
20240912,120800,25753471,305,305,305,305,0
|
|
20240912,120700,25753471,305,305,305,305,0
|
|
20240912,120600,25753471,305,304,305,304,24
|
|
20240912,120500,25746174,305,305,305,305,0
|
|
20240912,120400,25746174,305,305,305,305,0
|
|
20240912,120300,25746174,305,305,305,305,0
|
|
20240912,120200,25746174,305,305,305,305,0
|
|
20240912,120100,25746174,305,305,305,305,0
|
|
20240912,120000,25746174,305,305,305,305,0
|
|
20240912,115900,25746174,305,305,305,305,0
|
|
20240912,115800,25746174,305,305,305,305,0
|
|
20240912,115700,25746174,305,305,305,305,231
|
|
20240912,115600,25675719,305,305,305,305,0
|
|
20240912,115500,25675719,305,305,305,305,0
|
|
20240912,115400,25675719,305,305,305,305,0
|
|
20240912,115300,25675719,305,305,305,305,0
|
|
20240912,115200,25675719,305,305,305,305,0
|
|
20240912,115100,25675719,305,305,305,305,0
|
|
20240912,115000,25675719,305,305,305,305,0
|
|
20240912,114900,25675719,305,305,305,305,0
|
|
20240912,114800,25675719,305,305,305,305,1018
|
|
20240912,114700,25365229,305,305,305,305,0
|
|
20240912,114600,25365229,305,305,305,305,0
|
|
20240912,114500,25365229,305,305,305,305,0
|
|
20240912,114400,25365229,305,305,305,305,0
|
|
20240912,114300,25365229,305,305,305,305,1000
|
|
20240912,114200,25060229,305,305,305,305,0
|
|
20240912,114100,25060229,305,305,305,305,0
|
|
20240912,114000,25060229,305,305,305,305,0
|
|
20240912,113900,25060229,305,305,305,305,0
|
|
20240912,113800,25060229,305,305,305,305,50
|
|
20240912,113700,25044979,305,305,305,305,0
|
|
20240912,113600,25044979,305,305,305,305,0
|
|
20240912,113500,25044979,305,305,305,305,0
|
|
20240912,113400,25044979,305,305,305,305,0
|
|
20240912,113300,25044979,305,305,305,305,0
|
|
20240912,113200,25044979,305,305,305,305,0
|
|
20240912,113100,25044979,305,305,305,305,0
|
|
20240912,113000,25044979,305,304,305,304,27
|
|
20240912,112900,25036770,305,305,305,305,0
|
|
20240912,112800,25036770,305,305,305,305,1
|
|
20240912,112700,25036465,304,304,304,304,3
|
|
20240912,112600,25035553,303,303,303,303,0
|
|
20240912,112500,25035553,303,303,303,303,0
|
|
20240912,112400,25035553,303,303,303,303,0
|
|
20240912,112300,25035553,303,303,303,303,0
|
|
20240912,112200,25035553,303,303,303,303,0
|
|
20240912,112100,25035553,303,303,303,303,0
|
|
20240912,112000,25035553,303,303,303,303,0
|
|
20240912,111900,25035553,303,303,303,303,0
|
|
20240912,111800,25035553,303,303,303,303,0
|
|
20240912,111700,25035553,303,303,303,303,0
|
|
20240912,111600,25035553,303,303,303,303,0
|
|
20240912,111500,25035553,303,303,303,303,0
|
|
20240912,111400,25035553,303,303,303,303,0
|
|
20240912,111300,25035553,303,303,303,303,0
|
|
20240912,111200,25035553,303,303,303,303,0
|
|
20240912,111100,25035553,303,303,303,303,0
|
|
20240912,111000,25035553,303,303,303,303,0
|
|
20240912,110900,25035553,303,303,303,303,300
|
|
20240912,110800,24944653,304,304,304,304,0
|
|
20240912,110700,24944653,304,304,304,304,0
|
|
20240912,110600,24944653,304,304,304,304,0
|
|
20240912,110500,24944653,304,304,304,304,0
|
|
20240912,110400,24944653,304,304,304,304,0
|
|
20240912,110300,24944653,304,305,305,304,1049
|
|
20240912,110200,24624752,303,304,304,303,110
|
|
20240912,110100,24591322,303,303,303,303,0
|
|
20240912,110000,24591322,303,303,303,303,0
|
|
20240912,105900,24591322,303,303,303,303,2
|
|
20240912,105800,24590716,303,303,303,303,0
|
|
20240912,105700,24590716,303,303,303,303,0
|
|
20240912,105600,24590716,303,303,303,303,0
|
|
20240912,105500,24590716,303,303,303,303,0
|
|
20240912,105400,24590716,303,303,303,303,0
|
|
20240912,105300,24590716,303,303,303,303,0
|
|
20240912,105200,24590716,303,303,303,303,0
|
|
20240912,105100,24590716,303,303,303,303,0
|
|
20240912,105000,24590716,303,303,303,303,0
|
|
20240912,104900,24590716,303,303,303,303,0
|
|
20240912,104800,24590716,303,303,303,303,0
|
|
20240912,104700,24590716,303,303,303,303,0
|
|
20240912,104600,24590716,303,303,303,303,0
|
|
20240912,104500,24590716,303,303,303,303,0
|
|
20240912,104400,24590716,303,303,303,303,853
|
|
20240912,104300,24332257,302,302,302,302,0
|
|
20240912,104200,24332257,302,302,302,302,0
|
|
20240912,104100,24332257,302,302,302,302,0
|
|
20240912,104000,24332257,302,302,302,302,0
|
|
20240912,103900,24332257,302,302,302,302,0
|
|
20240912,103800,24332257,302,302,302,302,0
|
|
20240912,103700,24332257,302,302,302,302,0
|
|
20240912,103600,24332257,302,302,302,302,0
|
|
20240912,103500,24332257,302,302,302,302,0
|
|
20240912,103400,24332257,302,302,302,302,194
|
|
20240912,103300,24273669,303,303,303,303,0
|
|
20240912,103200,24273669,303,303,303,303,0
|
|
20240912,103100,24273669,303,303,303,303,0
|
|
20240912,103000,24273669,303,303,303,303,6
|
|
20240912,102900,24271851,302,302,302,302,12
|
|
20240912,102800,24268227,302,302,302,302,2
|
|
20240912,102700,24267623,302,302,302,302,23
|
|
20240912,102600,24260677,303,303,303,303,0
|
|
20240912,102500,24260677,303,303,303,303,0
|
|
20240912,102400,24260677,303,303,303,303,101
|
|
20240912,102300,24230074,303,303,303,303,0
|
|
20240912,102200,24230074,303,303,303,303,0
|
|
20240912,102100,24230074,303,303,303,303,0
|
|
20240912,102000,24230074,303,303,303,303,0
|
|
20240912,101900,24230074,303,303,303,303,0
|
|
20240912,101800,24230074,303,303,303,303,1
|
|
20240912,101700,24229771,305,305,305,305,0
|
|
20240912,101600,24229771,305,305,305,305,9
|
|
20240912,101500,24227026,305,305,305,305,0
|
|
20240912,101400,24227026,305,305,305,305,0
|
|
20240912,101300,24227026,305,305,305,305,0
|
|
20240912,101200,24227026,305,305,305,305,0
|
|
20240912,101100,24227026,305,305,305,305,0
|
|
20240912,101000,24227026,305,305,305,305,0
|
|
20240912,100900,24227026,305,305,305,305,0
|
|
20240912,100800,24227026,305,305,305,305,11
|
|
20240912,100700,24223671,304,304,304,304,216
|
|
20240912,100600,24158007,303,303,303,303,735
|
|
20240912,100500,23935302,303,303,303,303,0
|
|
20240912,100400,23935302,303,303,303,303,1
|
|
20240912,100300,23934999,303,303,303,303,26
|
|
20240912,100200,23927121,303,303,303,303,0
|
|
20240912,100100,23927121,303,303,303,303,20
|
|
20240912,100000,23921061,302,302,302,302,0
|
|
20240912,095900,23921061,302,302,302,302,3536
|
|
20240912,095800,22853189,302,302,302,302,4
|
|
20240912,095700,22851981,300,302,302,300,3137
|
|
20240912,095600,21909854,301,301,301,301,748
|
|
20240912,095500,21684706,301,301,301,301,86
|
|
20240912,095400,21658820,301,301,301,301,337
|
|
20240912,095300,21557383,301,301,301,301,2
|
|
20240912,095200,21556781,301,301,301,301,469
|
|
20240912,095100,21415612,301,301,301,301,127
|
|
20240912,095000,21377385,301,301,301,301,0
|
|
20240912,094900,21377385,301,300,301,300,183
|
|
20240912,094800,21322452,301,301,301,300,4433
|
|
20240912,094700,19992119,301,301,301,301,0
|
|
20240912,094600,19992119,301,301,301,301,141
|
|
20240912,094500,19949678,301,300,301,300,29
|
|
20240912,094400,19940963,301,301,301,301,24
|
|
20240912,094300,19933739,301,301,301,301,9
|
|
20240912,094200,19931030,300,301,301,300,3638
|
|
20240912,094100,18838523,300,300,300,300,443
|
|
20240912,094000,18705623,301,301,301,301,6
|
|
20240912,093900,18703817,300,302,302,300,4117
|
|
20240912,093800,17468659,302,302,302,302,92
|
|
20240912,093700,17440875,300,300,300,300,0
|
|
20240912,093600,17440875,300,301,301,300,20002
|
|
20240912,093500,11436524,302,302,302,302,0
|
|
20240912,093400,11436524,302,302,302,302,600
|
|
20240912,093300,11255324,302,302,302,302,1
|
|
20240912,093200,11255022,303,301,303,301,2020
|
|
20240912,093100,10646284,301,301,301,300,8103
|
|
20240912,093000,8212281,301,301,301,301,1558
|
|
20240912,092900,7743323,301,301,301,301,0
|
|
20240912,092800,7743323,301,301,301,301,600
|
|
20240912,092700,7562723,300,300,300,300,0
|
|
20240912,092600,7562723,300,300,300,300,0
|
|
20240912,092500,7562723,300,300,300,300,0
|
|
20240912,092400,7562723,300,300,300,300,0
|
|
20240912,092300,7562723,300,300,300,300,0
|
|
20240912,092200,7562723,300,300,300,300,0
|
|
20240912,092100,7562723,300,300,300,300,0
|
|
20240912,092000,7562723,300,300,300,300,20
|
|
20240912,091900,7556723,300,302,302,300,20000
|
|
20240912,091800,1541243,302,302,302,302,0
|
|
20240912,091700,1541243,302,302,302,302,302
|
|
20240912,091600,1450039,303,303,303,303,83
|
|
20240912,091500,1424890,303,303,303,303,1104
|
|
20240912,091400,1090378,303,303,303,303,0
|
|
20240912,091300,1090378,303,303,303,303,0
|
|
20240912,091200,1090378,303,304,304,303,75
|
|
20240912,091100,1067582,304,304,304,304,0
|
|
20240912,091000,1067582,304,304,304,304,0
|
|
20240912,090900,1067582,304,304,304,304,0
|
|
20240912,090800,1067582,304,304,304,304,0
|
|
20240912,090700,1067582,304,304,304,304,0
|
|
20240912,090600,1067582,304,304,304,304,0
|
|
20240912,090500,1067582,304,304,304,304,0
|
|
20240912,090400,1067582,304,304,304,304,2450
|
|
20240912,090300,322782,304,304,304,304,1000
|
|
20240912,090200,18782,304,304,304,304,28
|
|
20240912,090100,10270,303,303,303,303,2
|
|
20240912,090000,9664,302,302,302,302,32
|