629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192600,49469759,303,303,303,303,2936
|
|
20240926,192500,49469759,303,303,303,303,0
|
|
20240926,192400,49469759,303,303,303,303,0
|
|
20240926,192300,49469759,303,303,303,303,0
|
|
20240926,192200,49469759,303,303,303,303,0
|
|
20240926,192100,49469759,303,303,303,303,0
|
|
20240926,192000,49469759,303,303,303,303,0
|
|
20240926,191900,49469759,303,303,303,303,0
|
|
20240926,191800,49469759,303,303,303,303,0
|
|
20240926,191700,49469759,303,303,303,303,0
|
|
20240926,191600,49469759,303,303,303,303,0
|
|
20240926,191500,49469759,303,303,303,303,0
|
|
20240926,191400,49469759,303,303,303,303,0
|
|
20240926,191300,49469759,303,303,303,303,0
|
|
20240926,191200,49469759,303,303,303,303,0
|
|
20240926,191100,49469759,303,303,303,303,0
|
|
20240926,191000,49469759,303,303,303,303,0
|
|
20240926,190900,49469759,303,303,303,303,0
|
|
20240926,190800,49469759,303,303,303,303,0
|
|
20240926,190700,49469759,303,303,303,303,0
|
|
20240926,190600,49469759,303,303,303,303,0
|
|
20240926,190500,49469759,303,303,303,303,0
|
|
20240926,190400,49469759,303,303,303,303,0
|
|
20240926,190300,49469759,303,303,303,303,0
|
|
20240926,190200,49469759,303,303,303,303,0
|
|
20240926,190100,49469759,303,303,303,303,0
|
|
20240926,190000,49469759,303,303,303,303,0
|
|
20240926,185900,49469759,303,303,303,303,0
|
|
20240926,185800,49469759,303,303,303,303,0
|
|
20240926,185700,49469759,303,303,303,303,0
|
|
20240926,185600,49469759,303,303,303,303,2936
|
|
20240926,185500,49469759,303,303,303,303,0
|
|
20240926,185400,49469759,303,303,303,303,0
|
|
20240926,185300,49469759,303,303,303,303,0
|
|
20240926,185200,49469759,303,303,303,303,0
|
|
20240926,185100,49469759,303,303,303,303,0
|
|
20240926,185000,49469759,303,303,303,303,0
|
|
20240926,184900,49469759,303,303,303,303,0
|
|
20240926,184800,49469759,303,303,303,303,0
|
|
20240926,184700,49469759,303,303,303,303,0
|
|
20240926,184600,49469759,303,303,303,303,0
|
|
20240926,184500,49469759,303,303,303,303,0
|
|
20240926,184400,49469759,303,303,303,303,0
|
|
20240926,184300,49469759,303,303,303,303,0
|
|
20240926,184200,49469759,303,303,303,303,0
|
|
20240926,184100,49469759,303,303,303,303,0
|
|
20240926,184000,49469759,303,303,303,303,0
|
|
20240926,183900,49469759,303,303,303,303,0
|
|
20240926,183800,49469759,303,303,303,303,0
|
|
20240926,183700,49469759,303,303,303,303,0
|
|
20240926,183600,49469759,303,303,303,303,0
|
|
20240926,183500,49469759,303,303,303,303,0
|
|
20240926,183400,49469759,303,303,303,303,0
|
|
20240926,183300,49469759,303,303,303,303,0
|
|
20240926,183200,49469759,303,303,303,303,0
|
|
20240926,183100,49469759,303,303,303,303,0
|
|
20240926,183000,49469759,303,303,303,303,0
|
|
20240926,182900,49469759,303,303,303,303,0
|
|
20240926,182800,49469759,303,303,303,303,0
|
|
20240926,182700,49469759,303,303,303,303,0
|
|
20240926,182600,49469759,303,303,303,303,2936
|
|
20240926,182500,49469759,303,303,303,303,0
|
|
20240926,182400,49469759,303,303,303,303,0
|
|
20240926,182300,49469759,303,303,303,303,0
|
|
20240926,182200,49469759,303,303,303,303,0
|
|
20240926,182100,49469759,303,303,303,303,0
|
|
20240926,182000,49469759,303,303,303,303,0
|
|
20240926,181900,49469759,303,303,303,303,0
|
|
20240926,181800,49469759,303,303,303,303,0
|
|
20240926,181700,49469759,303,303,303,303,0
|
|
20240926,181600,49469759,303,303,303,303,0
|
|
20240926,181500,49469759,303,303,303,303,0
|
|
20240926,181400,49469759,303,303,303,303,0
|
|
20240926,181300,49469759,303,303,303,303,0
|
|
20240926,181200,49469759,303,303,303,303,0
|
|
20240926,181100,49469759,303,303,303,303,0
|
|
20240926,181000,49469759,303,303,303,303,0
|
|
20240926,180900,49469759,303,303,303,303,0
|
|
20240926,180800,49469759,303,303,303,303,0
|
|
20240926,180700,49469759,303,303,303,303,0
|
|
20240926,180600,49469759,303,303,303,303,0
|
|
20240926,180500,49469759,303,303,303,303,0
|
|
20240926,180400,49469759,303,303,303,303,0
|
|
20240926,180300,49469759,303,303,303,303,0
|
|
20240926,180200,49469759,303,303,303,303,0
|
|
20240926,180100,49469759,303,303,303,303,0
|
|
20240926,180000,49469759,303,303,303,303,0
|
|
20240926,175900,49469759,303,303,303,303,0
|
|
20240926,175800,49469759,303,303,303,303,0
|
|
20240926,175700,49469759,303,303,303,303,0
|
|
20240926,175600,49469759,303,303,303,303,2936
|
|
20240926,175500,49469759,303,303,303,303,0
|
|
20240926,175400,49469759,303,303,303,303,0
|
|
20240926,175300,49469759,303,303,303,303,0
|
|
20240926,175200,49469759,303,303,303,303,0
|
|
20240926,175100,49469759,303,303,303,303,0
|
|
20240926,175000,49469759,303,303,303,303,0
|
|
20240926,174900,49469759,303,303,303,303,0
|
|
20240926,174800,49469759,303,303,303,303,0
|
|
20240926,174700,49469759,303,303,303,303,0
|
|
20240926,174600,49469759,303,303,303,303,0
|
|
20240926,174500,49469759,303,303,303,303,0
|
|
20240926,174400,49469759,303,303,303,303,0
|
|
20240926,174300,49469759,303,303,303,303,0
|
|
20240926,174200,49469759,303,303,303,303,0
|
|
20240926,174100,49469759,303,303,303,303,0
|
|
20240926,174000,49469759,303,303,303,303,0
|
|
20240926,173900,49469759,303,303,303,303,0
|
|
20240926,173800,49469759,303,303,303,303,0
|
|
20240926,173700,49469759,303,303,303,303,0
|
|
20240926,173600,49469759,303,303,303,303,0
|
|
20240926,173500,49469759,303,303,303,303,0
|
|
20240926,173400,49469759,303,303,303,303,0
|
|
20240926,173300,49469759,303,303,303,303,0
|
|
20240926,173200,49469759,303,303,303,303,0
|
|
20240926,173100,49469759,303,303,303,303,0
|
|
20240926,173000,49469759,303,303,303,303,0
|
|
20240926,172900,49469759,303,303,303,303,0
|
|
20240926,172800,49469759,303,303,303,303,0
|
|
20240926,172700,49469759,303,303,303,303,0
|
|
20240926,172600,49469759,303,303,303,303,2936
|
|
20240926,172500,49469759,303,303,303,303,0
|
|
20240926,172400,49469759,303,303,303,303,0
|
|
20240926,172300,49469759,303,303,303,303,0
|
|
20240926,172200,49469759,303,303,303,303,0
|
|
20240926,172100,49469759,303,303,303,303,0
|
|
20240926,172000,49469759,303,303,303,303,0
|
|
20240926,171900,49469759,303,303,303,303,0
|
|
20240926,171800,49469759,303,303,303,303,0
|
|
20240926,171700,49469759,303,303,303,303,0
|
|
20240926,171600,49469759,303,303,303,303,0
|
|
20240926,171500,49469759,303,303,303,303,0
|
|
20240926,171400,49469759,303,303,303,303,0
|
|
20240926,171300,49469759,303,303,303,303,0
|
|
20240926,171200,49469759,303,303,303,303,0
|
|
20240926,171100,49469759,303,303,303,303,0
|
|
20240926,171000,49469759,303,303,303,303,0
|
|
20240926,170900,49469759,303,303,303,303,0
|
|
20240926,170800,49469759,303,303,303,303,0
|
|
20240926,170700,49469759,303,303,303,303,0
|
|
20240926,170600,49469759,303,303,303,303,0
|
|
20240926,170500,49469759,303,303,303,303,0
|
|
20240926,170400,49469759,303,303,303,303,0
|
|
20240926,170300,49469759,303,303,303,303,0
|
|
20240926,170200,49469759,303,303,303,303,0
|
|
20240926,170100,49469759,303,303,303,303,0
|
|
20240926,170000,49469759,303,303,303,303,0
|
|
20240926,165900,49469759,303,303,303,303,0
|
|
20240926,165800,49469759,303,303,303,303,0
|
|
20240926,165700,49469759,303,303,303,303,0
|
|
20240926,165600,49469759,303,303,303,303,2936
|
|
20240926,165500,49469759,303,303,303,303,0
|
|
20240926,165400,49469759,303,303,303,303,0
|
|
20240926,165300,49469759,303,303,303,303,0
|
|
20240926,165200,49469759,303,303,303,303,0
|
|
20240926,165100,49469759,303,303,303,303,0
|
|
20240926,165000,49469759,303,303,303,303,0
|
|
20240926,164900,49469759,303,303,303,303,0
|
|
20240926,164800,49469759,303,303,303,303,0
|
|
20240926,164700,49469759,303,303,303,303,0
|
|
20240926,164600,49469759,303,303,303,303,0
|
|
20240926,164500,49469759,303,303,303,303,0
|
|
20240926,164400,49469759,303,303,303,303,0
|
|
20240926,164300,49469759,303,303,303,303,0
|
|
20240926,164200,49469759,303,303,303,303,0
|
|
20240926,164100,49469759,303,303,303,303,0
|
|
20240926,164000,49469759,303,303,303,303,0
|
|
20240926,163900,49469759,303,303,303,303,0
|
|
20240926,163800,49469759,303,303,303,303,0
|
|
20240926,163700,49469759,303,303,303,303,0
|
|
20240926,163600,49469759,303,303,303,303,0
|
|
20240926,163500,49469759,303,303,303,303,0
|
|
20240926,163400,49469759,303,303,303,303,0
|
|
20240926,163300,49469759,303,303,303,303,0
|
|
20240926,163200,49469759,303,303,303,303,0
|
|
20240926,163100,49469759,303,303,303,303,0
|
|
20240926,163000,49469759,303,303,303,303,0
|
|
20240926,162900,49469759,303,303,303,303,0
|
|
20240926,162800,49469759,303,303,303,303,0
|
|
20240926,162700,49469759,303,303,303,303,0
|
|
20240926,162600,49469759,303,303,303,303,2936
|
|
20240926,162500,49469759,303,303,303,303,0
|
|
20240926,162400,49469759,303,303,303,303,0
|
|
20240926,162300,49469759,303,303,303,303,0
|
|
20240926,162200,49469759,303,303,303,303,0
|
|
20240926,162100,49469759,303,303,303,303,0
|
|
20240926,162000,49469759,303,303,303,303,0
|
|
20240926,161900,49469759,303,303,303,303,0
|
|
20240926,161800,49469759,303,303,303,303,0
|
|
20240926,161700,49469759,303,303,303,303,0
|
|
20240926,161600,49469759,303,303,303,303,0
|
|
20240926,161500,49469759,303,303,303,303,0
|
|
20240926,161400,49469759,303,303,303,303,0
|
|
20240926,161300,49469759,303,303,303,303,0
|
|
20240926,161200,49469759,303,303,303,303,0
|
|
20240926,161100,49469759,303,303,303,303,0
|
|
20240926,161000,49469759,303,303,303,303,0
|
|
20240926,160900,49469759,303,303,303,303,0
|
|
20240926,160800,49469759,303,303,303,303,0
|
|
20240926,160700,49469759,303,303,303,303,0
|
|
20240926,160600,49469759,303,303,303,303,0
|
|
20240926,160500,49469759,303,303,303,303,0
|
|
20240926,160400,49469759,303,303,303,303,0
|
|
20240926,160300,49469759,303,303,303,303,0
|
|
20240926,160200,49469759,303,303,303,303,0
|
|
20240926,160100,49469759,303,303,303,303,0
|
|
20240926,160000,49469759,303,303,303,303,0
|
|
20240926,155900,49469759,303,303,303,303,0
|
|
20240926,155800,49469759,303,303,303,303,0
|
|
20240926,155700,49469759,303,303,303,303,0
|
|
20240926,155600,49469759,303,303,303,303,2936
|
|
20240926,155500,49469759,303,303,303,303,0
|
|
20240926,155400,49469759,303,303,303,303,0
|
|
20240926,155300,49469759,303,303,303,303,0
|
|
20240926,155200,49469759,303,303,303,303,0
|
|
20240926,155100,49469759,303,303,303,303,0
|
|
20240926,155000,49469759,303,303,303,303,0
|
|
20240926,154900,49469759,303,303,303,303,0
|
|
20240926,154800,49469759,303,303,303,303,0
|
|
20240926,154700,49469759,303,303,303,303,0
|
|
20240926,154600,49469759,303,303,303,303,0
|
|
20240926,154500,49469759,303,303,303,303,0
|
|
20240926,154400,49469759,303,303,303,303,0
|
|
20240926,154300,49469759,303,303,303,303,0
|
|
20240926,154200,49469759,303,303,303,303,0
|
|
20240926,154100,49469759,303,303,303,303,0
|
|
20240926,154000,49469759,303,303,303,303,0
|
|
20240926,153900,49469759,303,303,303,303,0
|
|
20240926,153800,49469759,303,303,303,303,0
|
|
20240926,153700,49469759,303,303,303,303,0
|
|
20240926,153600,49469759,303,303,303,303,0
|
|
20240926,153500,49469759,303,303,303,303,0
|
|
20240926,153400,49469759,303,303,303,303,0
|
|
20240926,153300,49469759,303,303,303,303,0
|
|
20240926,153200,49469759,303,303,303,303,0
|
|
20240926,153100,49469759,303,303,303,303,0
|
|
20240926,153000,49469759,303,303,303,303,2936
|
|
20240926,152900,48580151,303,303,303,303,0
|
|
20240926,152800,48580151,303,303,303,303,0
|
|
20240926,152700,48580151,303,303,303,303,0
|
|
20240926,152600,48580151,303,303,303,303,0
|
|
20240926,152500,48580151,303,303,303,303,0
|
|
20240926,152400,48580151,303,303,303,303,0
|
|
20240926,152300,48580151,303,303,303,303,0
|
|
20240926,152200,48580151,303,303,303,303,0
|
|
20240926,152100,48580151,303,303,303,303,0
|
|
20240926,152000,48580151,303,303,303,303,0
|
|
20240926,151900,48580151,303,303,303,303,2
|
|
20240926,151800,48579545,302,302,303,302,1014
|
|
20240926,151700,48273308,302,303,303,302,2499
|
|
20240926,151600,47516610,303,303,303,303,0
|
|
20240926,151500,47516610,303,302,303,302,201
|
|
20240926,151400,47455907,303,302,303,302,698
|
|
20240926,151300,47245110,302,302,302,302,1000
|
|
20240926,151200,46943110,302,302,302,302,110
|
|
20240926,151100,46909890,301,302,302,301,251
|
|
20240926,151000,46834334,302,302,302,302,0
|
|
20240926,150900,46834334,302,302,302,302,0
|
|
20240926,150800,46834334,302,302,302,302,16
|
|
20240926,150700,46829502,302,302,302,302,1
|
|
20240926,150600,46829200,301,301,301,301,2057
|
|
20240926,150500,46210043,301,301,301,301,0
|
|
20240926,150400,46210043,301,301,301,301,0
|
|
20240926,150300,46210043,301,301,301,301,3
|
|
20240926,150200,46209140,301,301,301,301,0
|
|
20240926,150100,46209140,301,301,301,301,2001
|
|
20240926,150000,45606839,301,301,301,301,0
|
|
20240926,145900,45606839,301,301,301,301,0
|
|
20240926,145800,45606839,301,301,301,301,0
|
|
20240926,145700,45606839,301,301,301,301,0
|
|
20240926,145600,45606839,301,301,301,301,7
|
|
20240926,145500,45604732,301,301,301,301,5
|
|
20240926,145400,45603227,301,301,301,301,0
|
|
20240926,145300,45603227,301,301,301,301,27
|
|
20240926,145200,45595100,301,301,301,301,3
|
|
20240926,145100,45594197,301,301,301,301,0
|
|
20240926,145000,45594197,301,301,301,301,20
|
|
20240926,144900,45588177,301,301,301,301,1
|
|
20240926,144800,45587876,300,300,300,300,0
|
|
20240926,144700,45587876,300,300,300,300,0
|
|
20240926,144600,45587876,300,300,300,300,0
|
|
20240926,144500,45587876,300,300,300,300,0
|
|
20240926,144400,45587876,300,300,300,300,0
|
|
20240926,144300,45587876,300,300,300,300,830
|
|
20240926,144200,45338876,301,301,301,301,0
|
|
20240926,144100,45338876,301,301,301,301,0
|
|
20240926,144000,45338876,301,301,301,301,389
|
|
20240926,143900,45221787,301,301,301,301,0
|
|
20240926,143800,45221787,301,301,301,301,2
|
|
20240926,143700,45221185,301,301,301,301,3342
|
|
20240926,143600,44215243,301,301,301,301,0
|
|
20240926,143500,44215243,301,301,301,301,0
|
|
20240926,143400,44215243,301,301,301,301,0
|
|
20240926,143300,44215243,301,301,301,301,0
|
|
20240926,143200,44215243,301,301,301,301,0
|
|
20240926,143100,44215243,301,301,301,301,1
|
|
20240926,143000,44214942,300,300,300,300,1
|
|
20240926,142900,44214642,301,301,301,301,0
|
|
20240926,142800,44214642,301,301,301,301,0
|
|
20240926,142700,44214642,301,301,301,301,0
|
|
20240926,142600,44214642,301,301,301,301,0
|
|
20240926,142500,44214642,301,301,301,301,0
|
|
20240926,142400,44214642,301,301,301,301,15
|
|
20240926,142300,44210127,301,301,301,301,54
|
|
20240926,142200,44193873,301,301,301,301,61
|
|
20240926,142100,44175512,301,301,301,301,10
|
|
20240926,142000,44172502,301,301,301,301,0
|
|
20240926,141900,44172502,301,301,301,301,0
|
|
20240926,141800,44172502,301,301,301,301,13
|
|
20240926,141700,44168589,301,301,301,301,0
|
|
20240926,141600,44168589,301,301,301,301,0
|
|
20240926,141500,44168589,301,301,301,301,1
|
|
20240926,141400,44168288,301,301,301,301,501
|
|
20240926,141300,44017487,302,302,302,302,0
|
|
20240926,141200,44017487,302,302,302,302,0
|
|
20240926,141100,44017487,302,302,302,302,0
|
|
20240926,141000,44017487,302,302,302,302,0
|
|
20240926,140900,44017487,302,302,302,302,0
|
|
20240926,140800,44017487,302,302,302,302,0
|
|
20240926,140700,44017487,302,302,302,302,0
|
|
20240926,140600,44017487,302,302,302,302,0
|
|
20240926,140500,44017487,302,302,302,302,0
|
|
20240926,140400,44017487,302,302,302,302,0
|
|
20240926,140300,44017487,302,302,302,302,0
|
|
20240926,140200,44017487,302,302,302,302,0
|
|
20240926,140100,44017487,302,302,302,302,0
|
|
20240926,140000,44017487,302,302,302,302,0
|
|
20240926,135900,44017487,302,302,302,302,0
|
|
20240926,135800,44017487,302,302,302,302,1
|
|
20240926,135700,44017185,300,300,300,300,694
|
|
20240926,135600,43808985,300,300,300,300,0
|
|
20240926,135500,43808985,300,300,300,300,47
|
|
20240926,135400,43794885,300,300,300,300,2
|
|
20240926,135300,43794285,300,300,300,300,337
|
|
20240926,135200,43693185,300,300,300,300,0
|
|
20240926,135100,43693185,300,300,300,300,141
|
|
20240926,135000,43650885,300,300,300,300,56
|
|
20240926,134900,43634085,300,300,300,300,32
|
|
20240926,134800,43624485,300,302,302,300,28352
|
|
20240926,134700,35094728,303,303,303,303,0
|
|
20240926,134600,35094728,303,303,303,303,3
|
|
20240926,134500,35093819,302,302,302,302,0
|
|
20240926,134400,35093819,302,302,302,302,0
|
|
20240926,134300,35093819,302,302,302,302,0
|
|
20240926,134200,35093819,302,302,302,302,0
|
|
20240926,134100,35093819,302,302,302,302,999
|
|
20240926,134000,34792121,302,302,302,302,0
|
|
20240926,133900,34792121,302,302,302,302,0
|
|
20240926,133800,34792121,302,302,302,302,2
|
|
20240926,133700,34791517,301,301,301,301,0
|
|
20240926,133600,34791517,301,301,301,301,0
|
|
20240926,133500,34791517,301,301,301,301,3924
|
|
20240926,133400,33610393,301,301,301,301,53
|
|
20240926,133300,33594440,301,301,301,301,0
|
|
20240926,133200,33594440,301,301,301,301,0
|
|
20240926,133100,33594440,301,301,301,301,0
|
|
20240926,133000,33594440,301,301,301,301,1
|
|
20240926,132900,33594139,299,300,300,299,10000
|
|
20240926,132800,30604107,301,301,301,301,0
|
|
20240926,132700,30604107,301,301,301,301,0
|
|
20240926,132600,30604107,301,301,301,301,1
|
|
20240926,132500,30603806,301,301,301,301,0
|
|
20240926,132400,30603806,301,301,301,301,0
|
|
20240926,132300,30603806,301,301,301,301,0
|
|
20240926,132200,30603806,301,300,301,300,251
|
|
20240926,132100,30528505,300,300,300,300,121
|
|
20240926,132000,30492205,301,301,301,301,34
|
|
20240926,131900,30481971,301,301,301,301,2
|
|
20240926,131800,30481369,301,301,301,301,0
|
|
20240926,131700,30481369,301,301,301,301,23
|
|
20240926,131600,30474446,301,301,301,301,0
|
|
20240926,131500,30474446,301,299,301,299,6501
|
|
20240926,131400,28530645,300,300,300,300,3515
|
|
20240926,131300,27476145,301,301,301,301,22
|
|
20240926,131200,27469523,301,301,301,300,10005
|
|
20240926,131100,24466158,302,302,302,302,0
|
|
20240926,131000,24466158,302,302,302,302,0
|
|
20240926,130900,24466158,302,302,302,302,0
|
|
20240926,130800,24466158,302,302,302,302,0
|
|
20240926,130700,24466158,302,302,302,302,0
|
|
20240926,130600,24466158,302,302,302,302,0
|
|
20240926,130500,24466158,302,302,302,302,0
|
|
20240926,130400,24466158,302,302,302,302,0
|
|
20240926,130300,24466158,302,302,302,302,0
|
|
20240926,130200,24466158,302,302,302,302,25
|
|
20240926,130100,24458608,302,302,302,302,0
|
|
20240926,130000,24458608,302,302,302,302,7
|
|
20240926,125900,24456494,302,302,302,302,0
|
|
20240926,125800,24456494,302,302,302,302,0
|
|
20240926,125700,24456494,302,302,302,302,0
|
|
20240926,125600,24456494,302,302,302,302,0
|
|
20240926,125500,24456494,302,302,302,302,20
|
|
20240926,125400,24450454,302,302,302,302,10
|
|
20240926,125300,24447434,302,302,302,302,15
|
|
20240926,125200,24442904,302,302,302,302,10
|
|
20240926,125100,24439884,302,302,302,302,3
|
|
20240926,125000,24438978,302,302,302,302,0
|
|
20240926,124900,24438978,302,302,302,302,0
|
|
20240926,124800,24438978,302,302,302,302,0
|
|
20240926,124700,24438978,302,302,302,302,0
|
|
20240926,124600,24438978,302,302,302,302,0
|
|
20240926,124500,24438978,302,302,302,302,0
|
|
20240926,124400,24438978,302,302,302,302,0
|
|
20240926,124300,24438978,302,302,302,302,0
|
|
20240926,124200,24438978,302,302,302,302,0
|
|
20240926,124100,24438978,302,302,302,302,0
|
|
20240926,124000,24438978,302,302,302,302,5
|
|
20240926,123900,24437468,302,302,302,302,1
|
|
20240926,123800,24437166,302,302,302,302,2
|
|
20240926,123700,24436562,302,302,302,302,0
|
|
20240926,123600,24436562,302,302,302,302,0
|
|
20240926,123500,24436562,302,302,302,302,0
|
|
20240926,123400,24436562,302,302,302,302,0
|
|
20240926,123300,24436562,302,302,302,302,0
|
|
20240926,123200,24436562,302,302,302,302,0
|
|
20240926,123100,24436562,302,302,302,302,0
|
|
20240926,123000,24436562,302,302,302,302,0
|
|
20240926,122900,24436562,302,302,302,302,0
|
|
20240926,122800,24436562,302,302,302,302,0
|
|
20240926,122700,24436562,302,302,302,302,0
|
|
20240926,122600,24436562,302,302,302,302,5
|
|
20240926,122500,24435052,302,302,302,302,0
|
|
20240926,122400,24435052,302,302,302,302,0
|
|
20240926,122300,24435052,302,302,302,302,4
|
|
20240926,122200,24433844,302,302,302,302,1
|
|
20240926,122100,24433542,302,302,302,302,1
|
|
20240926,122000,24433240,302,302,302,302,0
|
|
20240926,121900,24433240,302,302,302,302,0
|
|
20240926,121800,24433240,302,302,302,302,0
|
|
20240926,121700,24433240,302,301,302,301,1001
|
|
20240926,121600,24131938,301,301,301,301,0
|
|
20240926,121500,24131938,301,301,301,301,1
|
|
20240926,121400,24131637,301,301,301,301,1
|
|
20240926,121300,24131336,300,300,300,300,0
|
|
20240926,121200,24131336,300,300,300,300,301
|
|
20240926,121100,24041036,301,301,301,301,7
|
|
20240926,121000,24038929,301,301,301,301,0
|
|
20240926,120900,24038929,301,301,301,301,0
|
|
20240926,120800,24038929,301,301,301,301,905
|
|
20240926,120700,23766524,302,302,302,302,0
|
|
20240926,120600,23766524,302,301,302,300,10001
|
|
20240926,120500,20764609,302,302,302,302,0
|
|
20240926,120400,20764609,302,302,302,302,0
|
|
20240926,120300,20764609,302,302,302,302,0
|
|
20240926,120200,20764609,302,302,302,302,99
|
|
20240926,120100,20734711,302,302,302,302,0
|
|
20240926,120000,20734711,302,302,302,302,0
|
|
20240926,115900,20734711,302,302,302,302,0
|
|
20240926,115800,20734711,302,302,302,302,0
|
|
20240926,115700,20734711,302,302,302,302,1
|
|
20240926,115600,20734409,302,302,302,302,0
|
|
20240926,115500,20734409,302,302,302,302,0
|
|
20240926,115400,20734409,302,302,302,302,0
|
|
20240926,115300,20734409,302,302,302,302,0
|
|
20240926,115200,20734409,302,302,302,302,0
|
|
20240926,115100,20734409,302,302,302,302,0
|
|
20240926,115000,20734409,302,302,302,302,15
|
|
20240926,114900,20729879,302,302,302,302,0
|
|
20240926,114800,20729879,302,302,302,302,0
|
|
20240926,114700,20729879,302,302,302,302,0
|
|
20240926,114600,20729879,302,302,302,302,0
|
|
20240926,114500,20729879,302,302,302,302,0
|
|
20240926,114400,20729879,302,302,302,302,0
|
|
20240926,114300,20729879,302,302,302,302,0
|
|
20240926,114200,20729879,302,302,302,302,0
|
|
20240926,114100,20729879,302,302,302,302,0
|
|
20240926,114000,20729879,302,302,302,302,0
|
|
20240926,113900,20729879,302,302,302,302,18
|
|
20240926,113800,20724443,302,302,302,302,0
|
|
20240926,113700,20724443,302,302,302,302,0
|
|
20240926,113600,20724443,302,302,302,302,0
|
|
20240926,113500,20724443,302,302,302,302,0
|
|
20240926,113400,20724443,302,302,302,302,0
|
|
20240926,113300,20724443,302,302,302,302,205
|
|
20240926,113200,20662533,302,302,302,302,0
|
|
20240926,113100,20662533,302,302,302,302,0
|
|
20240926,113000,20662533,302,302,302,302,0
|
|
20240926,112900,20662533,302,302,302,302,0
|
|
20240926,112800,20662533,302,302,302,302,500
|
|
20240926,112700,20511533,302,302,302,302,0
|
|
20240926,112600,20511533,302,302,302,302,0
|
|
20240926,112500,20511533,302,302,302,302,1
|
|
20240926,112400,20511231,300,302,302,300,4595
|
|
20240926,112300,19131722,303,303,303,303,0
|
|
20240926,112200,19131722,303,303,303,303,0
|
|
20240926,112100,19131722,303,303,303,303,0
|
|
20240926,112000,19131722,303,303,303,303,0
|
|
20240926,111900,19131722,303,303,303,303,0
|
|
20240926,111800,19131722,303,303,303,303,0
|
|
20240926,111700,19131722,303,303,303,303,1
|
|
20240926,111600,19131419,300,300,300,300,0
|
|
20240926,111500,19131419,300,303,303,300,20000
|
|
20240926,111400,13124558,304,304,304,304,0
|
|
20240926,111300,13124558,304,304,304,304,0
|
|
20240926,111200,13124558,304,304,304,304,0
|
|
20240926,111100,13124558,304,304,304,304,28
|
|
20240926,111000,13116046,304,304,304,304,0
|
|
20240926,110900,13116046,304,304,304,304,0
|
|
20240926,110800,13116046,304,304,304,304,0
|
|
20240926,110700,13116046,304,304,304,304,0
|
|
20240926,110600,13116046,304,304,304,304,0
|
|
20240926,110500,13116046,304,304,304,304,40
|
|
20240926,110400,13103886,304,304,304,304,0
|
|
20240926,110300,13103886,304,304,304,304,0
|
|
20240926,110200,13103886,304,304,304,304,0
|
|
20240926,110100,13103886,304,304,304,304,0
|
|
20240926,110000,13103886,304,304,304,304,0
|
|
20240926,105900,13103886,304,304,304,304,0
|
|
20240926,105800,13103886,304,304,304,304,0
|
|
20240926,105700,13103886,304,304,304,304,0
|
|
20240926,105600,13103886,304,304,304,304,0
|
|
20240926,105500,13103886,304,304,304,304,0
|
|
20240926,105400,13103886,304,304,304,304,2
|
|
20240926,105300,13103278,304,304,304,304,400
|
|
20240926,105200,12981678,304,304,304,304,329
|
|
20240926,105100,12881662,303,303,303,303,1000
|
|
20240926,105000,12578662,304,304,304,304,0
|
|
20240926,104900,12578662,304,304,304,304,0
|
|
20240926,104800,12578662,304,304,304,304,0
|
|
20240926,104700,12578662,304,304,304,304,30
|
|
20240926,104600,12569542,304,304,304,304,6
|
|
20240926,104500,12567718,304,304,304,304,0
|
|
20240926,104400,12567718,304,304,304,304,0
|
|
20240926,104300,12567718,304,304,304,304,10
|
|
20240926,104200,12564678,304,304,304,304,40
|
|
20240926,104100,12552518,304,304,304,304,100
|
|
20240926,104000,12522118,303,303,303,303,403
|
|
20240926,103900,12400009,303,303,303,303,0
|
|
20240926,103800,12400009,303,303,303,303,0
|
|
20240926,103700,12400009,303,303,303,303,0
|
|
20240926,103600,12400009,303,303,303,303,1
|
|
20240926,103500,12399706,300,300,300,300,0
|
|
20240926,103400,12399706,300,300,300,300,0
|
|
20240926,103300,12399706,300,300,300,300,0
|
|
20240926,103200,12399706,300,300,300,300,0
|
|
20240926,103100,12399706,300,300,300,300,0
|
|
20240926,103000,12399706,300,302,302,300,10000
|
|
20240926,102900,9396007,303,303,303,303,0
|
|
20240926,102800,9396007,303,303,303,303,0
|
|
20240926,102700,9396007,303,303,303,303,4
|
|
20240926,102600,9394795,303,303,303,303,6
|
|
20240926,102500,9392977,303,303,303,303,4
|
|
20240926,102400,9391765,302,302,302,302,901
|
|
20240926,102300,9119663,302,302,302,302,1
|
|
20240926,102200,9119361,301,301,301,301,12
|
|
20240926,102100,9115749,301,301,301,301,1063
|
|
20240926,102000,8795786,303,303,303,303,0
|
|
20240926,101900,8795786,303,303,303,303,0
|
|
20240926,101800,8795786,303,303,303,303,0
|
|
20240926,101700,8795786,303,303,303,303,0
|
|
20240926,101600,8795786,303,303,303,303,0
|
|
20240926,101500,8795786,303,303,303,303,0
|
|
20240926,101400,8795786,303,303,303,303,0
|
|
20240926,101300,8795786,303,303,303,303,0
|
|
20240926,101200,8795786,303,303,303,303,20
|
|
20240926,101100,8789726,303,303,303,303,0
|
|
20240926,101000,8789726,303,303,303,303,0
|
|
20240926,100900,8789726,303,303,303,303,1
|
|
20240926,100800,8789423,303,303,303,303,0
|
|
20240926,100700,8789423,303,303,303,303,100
|
|
20240926,100600,8759123,303,303,303,303,0
|
|
20240926,100500,8759123,303,303,303,303,10
|
|
20240926,100400,8756093,303,303,303,303,1
|
|
20240926,100300,8755790,303,303,303,303,6
|
|
20240926,100200,8753972,303,303,303,303,0
|
|
20240926,100100,8753972,303,303,303,303,20
|
|
20240926,100000,8747912,303,303,303,303,1
|
|
20240926,095900,8747609,300,302,302,300,10000
|
|
20240926,095800,5741672,304,303,304,303,331
|
|
20240926,095700,5641378,303,303,303,303,50
|
|
20240926,095600,5626228,303,303,303,303,0
|
|
20240926,095500,5626228,303,303,303,303,10
|
|
20240926,095400,5623198,303,302,303,302,907
|
|
20240926,095300,5349274,302,302,302,302,10
|
|
20240926,095200,5346254,301,301,301,301,1709
|
|
20240926,095100,4831845,303,303,303,303,1
|
|
20240926,095000,4831542,303,303,303,303,100
|
|
20240926,094900,4801242,301,301,301,301,50
|
|
20240926,094800,4786192,302,302,302,302,0
|
|
20240926,094700,4786192,302,302,302,302,0
|
|
20240926,094600,4786192,302,302,302,302,0
|
|
20240926,094500,4786192,302,302,302,302,3
|
|
20240926,094400,4785286,303,303,303,303,0
|
|
20240926,094300,4785286,303,303,303,303,0
|
|
20240926,094200,4785286,303,303,303,303,3
|
|
20240926,094100,4784377,303,303,303,303,3
|
|
20240926,094000,4783468,303,303,303,303,119
|
|
20240926,093900,4747411,301,303,303,301,3300
|
|
20240926,093800,3751735,304,304,304,304,40
|
|
20240926,093700,3739575,305,305,305,305,0
|
|
20240926,093600,3739575,305,305,305,305,0
|
|
20240926,093500,3739575,305,305,305,305,356
|
|
20240926,093400,3630995,305,305,305,305,0
|
|
20240926,093300,3630995,305,305,305,305,0
|
|
20240926,093200,3630995,305,305,305,305,2
|
|
20240926,093100,3630385,305,305,305,305,242
|
|
20240926,093000,3556575,306,303,306,303,4611
|
|
20240926,092900,2152512,303,303,303,303,5000
|
|
20240926,092800,637512,303,303,303,303,0
|
|
20240926,092700,637512,303,303,303,303,0
|
|
20240926,092600,637512,303,303,303,303,0
|
|
20240926,092500,637512,303,303,303,303,103
|
|
20240926,092400,606303,303,303,303,303,201
|
|
20240926,092300,545400,303,303,303,303,0
|
|
20240926,092200,545400,303,303,303,303,0
|
|
20240926,092100,545400,303,303,303,303,0
|
|
20240926,092000,545400,303,303,303,303,0
|
|
20240926,091900,545400,303,303,303,303,19
|
|
20240926,091800,539643,303,303,303,303,2
|
|
20240926,091700,539037,303,303,303,303,0
|
|
20240926,091600,539037,303,303,303,303,1697
|
|
20240926,091500,24846,303,303,303,303,0
|
|
20240926,091400,24846,303,303,303,303,0
|
|
20240926,091300,24846,303,303,303,303,9
|
|
20240926,091200,22119,303,303,303,303,0
|
|
20240926,091100,22119,303,303,303,303,0
|
|
20240926,091000,22119,303,303,303,303,0
|
|
20240926,090900,22119,303,303,303,303,39
|
|
20240926,090800,10302,303,303,303,303,0
|
|
20240926,090700,10302,303,303,303,303,0
|
|
20240926,090600,10302,303,303,303,303,0
|
|
20240926,090500,10302,303,303,303,303,0
|
|
20240926,090400,10302,303,303,303,303,0
|
|
20240926,090300,10302,303,303,303,303,0
|
|
20240926,090200,10302,303,303,303,303,0
|
|
20240926,090100,10302,303,303,303,303,0
|
|
20240926,090000,10302,303,303,303,303,34
|